KissMeData/228340/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	205000	12841599	1799	1799	1799	1799	266
3	20241220	204900	12841599	1799	1799	1799	1799	0
4	20241220	204800	12841599	1799	1799	1799	1799	0
5	20241220	204700	12841599	1799	1799	1799	1799	0
6	20241220	204600	12841599	1799	1799	1799	1799	0
7	20241220	204500	12841599	1799	1799	1799	1799	0
8	20241220	204400	12841599	1799	1799	1799	1799	0
9	20241220	204300	12841599	1799	1799	1799	1799	0
10	20241220	204200	12841599	1799	1799	1799	1799	0
11	20241220	204100	12841599	1799	1799	1799	1799	0
12	20241220	204000	12841599	1799	1799	1799	1799	0
13	20241220	203900	12841599	1799	1799	1799	1799	0
14	20241220	203800	12841599	1799	1799	1799	1799	0
15	20241220	203700	12841599	1799	1799	1799	1799	0
16	20241220	203600	12841599	1799	1799	1799	1799	0
17	20241220	203500	12841599	1799	1799	1799	1799	0
18	20241220	203400	12841599	1799	1799	1799	1799	0
19	20241220	203300	12841599	1799	1799	1799	1799	0
20	20241220	203200	12841599	1799	1799	1799	1799	0
21	20241220	203100	12841599	1799	1799	1799	1799	0
22	20241220	203000	12841599	1799	1799	1799	1799	0
23	20241220	202900	12841599	1799	1799	1799	1799	0
24	20241220	202800	12841599	1799	1799	1799	1799	0
25	20241220	202700	12841599	1799	1799	1799	1799	0
26	20241220	202600	12841599	1799	1799	1799	1799	0
27	20241220	202500	12841599	1799	1799	1799	1799	0
28	20241220	202400	12841599	1799	1799	1799	1799	0
29	20241220	202300	12841599	1799	1799	1799	1799	0
30	20241220	202200	12841599	1799	1799	1799	1799	0
31	20241220	202100	12841599	1799	1799	1799	1799	0
32	20241220	202000	12841599	1799	1799	1799	1799	266
33	20241220	201900	12841599	1799	1799	1799	1799	0
34	20241220	201800	12841599	1799	1799	1799	1799	0
35	20241220	201700	12841599	1799	1799	1799	1799	0
36	20241220	201600	12841599	1799	1799	1799	1799	0
37	20241220	201500	12841599	1799	1799	1799	1799	0
38	20241220	201400	12841599	1799	1799	1799	1799	0
39	20241220	201300	12841599	1799	1799	1799	1799	0
40	20241220	201200	12841599	1799	1799	1799	1799	0
41	20241220	201100	12841599	1799	1799	1799	1799	0
42	20241220	201000	12841599	1799	1799	1799	1799	0
43	20241220	200900	12841599	1799	1799	1799	1799	0
44	20241220	200800	12841599	1799	1799	1799	1799	0
45	20241220	200700	12841599	1799	1799	1799	1799	0
46	20241220	200600	12841599	1799	1799	1799	1799	0
47	20241220	200500	12841599	1799	1799	1799	1799	0
48	20241220	200400	12841599	1799	1799	1799	1799	0
49	20241220	200300	12841599	1799	1799	1799	1799	0
50	20241220	200200	12841599	1799	1799	1799	1799	0
51	20241220	200100	12841599	1799	1799	1799	1799	0
52	20241220	200000	12841599	1799	1799	1799	1799	0
53	20241220	195900	12841599	1799	1799	1799	1799	0
54	20241220	195800	12841599	1799	1799	1799	1799	0
55	20241220	195700	12841599	1799	1799	1799	1799	0
56	20241220	195600	12841599	1799	1799	1799	1799	0
57	20241220	195500	12841599	1799	1799	1799	1799	0
58	20241220	195400	12841599	1799	1799	1799	1799	0
59	20241220	195300	12841599	1799	1799	1799	1799	0
60	20241220	195200	12841599	1799	1799	1799	1799	0
61	20241220	195100	12841599	1799	1799	1799	1799	0
62	20241220	195000	12841599	1799	1799	1799	1799	266
63	20241220	194900	12841599	1799	1799	1799	1799	0
64	20241220	194800	12841599	1799	1799	1799	1799	0
65	20241220	194700	12841599	1799	1799	1799	1799	0
66	20241220	194600	12841599	1799	1799	1799	1799	0
67	20241220	194500	12841599	1799	1799	1799	1799	0
68	20241220	194400	12841599	1799	1799	1799	1799	0
69	20241220	194300	12841599	1799	1799	1799	1799	0
70	20241220	194200	12841599	1799	1799	1799	1799	0
71	20241220	194100	12841599	1799	1799	1799	1799	0
72	20241220	194000	12841599	1799	1799	1799	1799	0
73	20241220	193900	12841599	1799	1799	1799	1799	0
74	20241220	193800	12841599	1799	1799	1799	1799	0
75	20241220	193700	12841599	1799	1799	1799	1799	0
76	20241220	193600	12841599	1799	1799	1799	1799	0
77	20241220	193500	12841599	1799	1799	1799	1799	0
78	20241220	193400	12841599	1799	1799	1799	1799	0
79	20241220	193300	12841599	1799	1799	1799	1799	0
80	20241220	193200	12841599	1799	1799	1799	1799	0
81	20241220	193100	12841599	1799	1799	1799	1799	0
82	20241220	193000	12841599	1799	1799	1799	1799	0
83	20241220	192900	12841599	1799	1799	1799	1799	0
84	20241220	192800	12841599	1799	1799	1799	1799	0
85	20241220	192700	12841599	1799	1799	1799	1799	0
86	20241220	192600	12841599	1799	1799	1799	1799	0
87	20241220	192500	12841599	1799	1799	1799	1799	0
88	20241220	192400	12841599	1799	1799	1799	1799	0
89	20241220	192300	12841599	1799	1799	1799	1799	0
90	20241220	192200	12841599	1799	1799	1799	1799	0
91	20241220	192100	12841599	1799	1799	1799	1799	0
92	20241220	192000	12841599	1799	1799	1799	1799	266
93	20241220	191900	12841599	1799	1799	1799	1799	0
94	20241220	191800	12841599	1799	1799	1799	1799	0
95	20241220	191700	12841599	1799	1799	1799	1799	0
96	20241220	191600	12841599	1799	1799	1799	1799	0
97	20241220	191500	12841599	1799	1799	1799	1799	0
98	20241220	191400	12841599	1799	1799	1799	1799	0
99	20241220	191300	12841599	1799	1799	1799	1799	0
100	20241220	191200	12841599	1799	1799	1799	1799	0
101	20241220	191100	12841599	1799	1799	1799	1799	0
102	20241220	191000	12841599	1799	1799	1799	1799	0
103	20241220	190900	12841599	1799	1799	1799	1799	0
104	20241220	190800	12841599	1799	1799	1799	1799	0
105	20241220	190700	12841599	1799	1799	1799	1799	0
106	20241220	190600	12841599	1799	1799	1799	1799	0
107	20241220	190500	12841599	1799	1799	1799	1799	0
108	20241220	190400	12841599	1799	1799	1799	1799	0
109	20241220	190300	12841599	1799	1799	1799	1799	0
110	20241220	190200	12841599	1799	1799	1799	1799	0
111	20241220	190100	12841599	1799	1799	1799	1799	0
112	20241220	190000	12841599	1799	1799	1799	1799	0
113	20241220	185900	12841599	1799	1799	1799	1799	0
114	20241220	185800	12841599	1799	1799	1799	1799	0
115	20241220	185700	12841599	1799	1799	1799	1799	0
116	20241220	185600	12841599	1799	1799	1799	1799	0
117	20241220	185500	12841599	1799	1799	1799	1799	0
118	20241220	185400	12841599	1799	1799	1799	1799	0
119	20241220	185300	12841599	1799	1799	1799	1799	0
120	20241220	185200	12841599	1799	1799	1799	1799	0
121	20241220	185100	12841599	1799	1799	1799	1799	0
122	20241220	185000	12841599	1799	1799	1799	1799	266
123	20241220	184900	12841599	1799	1799	1799	1799	0
124	20241220	184800	12841599	1799	1799	1799	1799	0
125	20241220	184700	12841599	1799	1799	1799	1799	0
126	20241220	184600	12841599	1799	1799	1799	1799	0
127	20241220	184500	12841599	1799	1799	1799	1799	0
128	20241220	184400	12841599	1799	1799	1799	1799	0
129	20241220	184300	12841599	1799	1799	1799	1799	0
130	20241220	184200	12841599	1799	1799	1799	1799	0
131	20241220	184100	12841599	1799	1799	1799	1799	0
132	20241220	184000	12841599	1799	1799	1799	1799	0
133	20241220	183900	12841599	1799	1799	1799	1799	0
134	20241220	183800	12841599	1799	1799	1799	1799	0
135	20241220	183700	12841599	1799	1799	1799	1799	0
136	20241220	183600	12841599	1799	1799	1799	1799	0
137	20241220	183500	12841599	1799	1799	1799	1799	0
138	20241220	183400	12841599	1799	1799	1799	1799	0
139	20241220	183300	12841599	1799	1799	1799	1799	0
140	20241220	183200	12841599	1799	1799	1799	1799	0
141	20241220	183100	12841599	1799	1799	1799	1799	0
142	20241220	183000	12841599	1799	1799	1799	1799	0
143	20241220	182900	12841599	1799	1799	1799	1799	0
144	20241220	182800	12841599	1799	1799	1799	1799	0
145	20241220	182700	12841599	1799	1799	1799	1799	0
146	20241220	182600	12841599	1799	1799	1799	1799	0
147	20241220	182500	12841599	1799	1799	1799	1799	0
148	20241220	182400	12841599	1799	1799	1799	1799	0
149	20241220	182300	12841599	1799	1799	1799	1799	0
150	20241220	182200	12841599	1799	1799	1799	1799	0
151	20241220	182100	12841599	1799	1799	1799	1799	0
152	20241220	182000	12841599	1799	1799	1799	1799	266
153	20241220	181900	12841599	1799	1799	1799	1799	0
154	20241220	181800	12841599	1799	1799	1799	1799	0
155	20241220	181700	12841599	1799	1799	1799	1799	0
156	20241220	181600	12841599	1799	1799	1799	1799	0
157	20241220	181500	12841599	1799	1799	1799	1799	0
158	20241220	181400	12841599	1799	1799	1799	1799	0
159	20241220	181300	12841599	1799	1799	1799	1799	0
160	20241220	181200	12841599	1799	1799	1799	1799	0
161	20241220	181100	12841599	1799	1799	1799	1799	0
162	20241220	181000	12841599	1799	1799	1799	1799	0
163	20241220	180900	12841599	1799	1799	1799	1799	0
164	20241220	180800	12841599	1799	1799	1799	1799	0
165	20241220	180700	12841599	1799	1799	1799	1799	0
166	20241220	180600	12841599	1799	1799	1799	1799	0
167	20241220	180500	12841599	1799	1799	1799	1799	0
168	20241220	180400	12841599	1799	1799	1799	1799	0
169	20241220	180300	12841599	1799	1799	1799	1799	0
170	20241220	180200	12841599	1799	1799	1799	1799	0
171	20241220	180100	12841599	1799	1799	1799	1799	0
172	20241220	180000	12841599	1799	1799	1799	1799	0
173	20241220	175900	12841599	1799	1799	1799	1799	0
174	20241220	175800	12841599	1799	1799	1799	1799	0
175	20241220	175700	12841599	1799	1799	1799	1799	0
176	20241220	175600	12841599	1799	1799	1799	1799	0
177	20241220	175500	12841599	1799	1799	1799	1799	0
178	20241220	175400	12841599	1799	1799	1799	1799	0
179	20241220	175300	12841599	1799	1799	1799	1799	0
180	20241220	175200	12841599	1799	1799	1799	1799	0
181	20241220	175100	12841599	1799	1799	1799	1799	0
182	20241220	175000	12841599	1799	1799	1799	1799	266
183	20241220	174900	12841599	1799	1799	1799	1799	0
184	20241220	174800	12841599	1799	1799	1799	1799	0
185	20241220	174700	12841599	1799	1799	1799	1799	0
186	20241220	174600	12841599	1799	1799	1799	1799	0
187	20241220	174500	12841599	1799	1799	1799	1799	0
188	20241220	174400	12841599	1799	1799	1799	1799	0
189	20241220	174300	12841599	1799	1799	1799	1799	0
190	20241220	174200	12841599	1799	1799	1799	1799	0
191	20241220	174100	12841599	1799	1799	1799	1799	0
192	20241220	174000	12841599	1799	1799	1799	1799	0
193	20241220	173900	12841599	1799	1799	1799	1799	0
194	20241220	173800	12841599	1799	1799	1799	1799	0
195	20241220	173700	12841599	1799	1799	1799	1799	0
196	20241220	173600	12841599	1799	1799	1799	1799	0
197	20241220	173500	12841599	1799	1799	1799	1799	0
198	20241220	173400	12841599	1799	1799	1799	1799	0
199	20241220	173300	12841599	1799	1799	1799	1799	0
200	20241220	173200	12841599	1799	1799	1799	1799	0
201	20241220	173100	12841599	1799	1799	1799	1799	0
202	20241220	173000	12841599	1799	1799	1799	1799	0
203	20241220	172900	12841599	1799	1799	1799	1799	0
204	20241220	172800	12841599	1799	1799	1799	1799	0
205	20241220	172700	12841599	1799	1799	1799	1799	0
206	20241220	172600	12841599	1799	1799	1799	1799	0
207	20241220	172500	12841599	1799	1799	1799	1799	0
208	20241220	172400	12841599	1799	1799	1799	1799	0
209	20241220	172300	12841599	1799	1799	1799	1799	0
210	20241220	172200	12841599	1799	1799	1799	1799	0
211	20241220	172100	12841599	1799	1799	1799	1799	0
212	20241220	172000	12841599	1799	1799	1799	1799	266
213	20241220	171900	12841599	1799	1799	1799	1799	0
214	20241220	171800	12841599	1799	1799	1799	1799	0
215	20241220	171700	12841599	1799	1799	1799	1799	0
216	20241220	171600	12841599	1799	1799	1799	1799	0
217	20241220	171500	12841599	1799	1799	1799	1799	0
218	20241220	171400	12841599	1799	1799	1799	1799	0
219	20241220	171300	12841599	1799	1799	1799	1799	0
220	20241220	171200	12841599	1799	1799	1799	1799	0
221	20241220	171100	12841599	1799	1799	1799	1799	0
222	20241220	171000	12841599	1799	1799	1799	1799	0
223	20241220	170900	12841599	1799	1799	1799	1799	0
224	20241220	170800	12841599	1799	1799	1799	1799	0
225	20241220	170700	12841599	1799	1799	1799	1799	0
226	20241220	170600	12841599	1799	1799	1799	1799	0
227	20241220	170500	12841599	1799	1799	1799	1799	0
228	20241220	170400	12841599	1799	1799	1799	1799	0
229	20241220	170300	12841599	1799	1799	1799	1799	0
230	20241220	170200	12841599	1799	1799	1799	1799	0
231	20241220	170100	12841599	1799	1799	1799	1799	0
232	20241220	170000	12841599	1799	1799	1799	1799	0
233	20241220	165900	12841599	1799	1799	1799	1799	0
234	20241220	165800	12841599	1799	1799	1799	1799	0
235	20241220	165700	12841599	1799	1799	1799	1799	0
236	20241220	165600	12841599	1799	1799	1799	1799	0
237	20241220	165500	12841599	1799	1799	1799	1799	0
238	20241220	165400	12841599	1799	1799	1799	1799	0
239	20241220	165300	12841599	1799	1799	1799	1799	0
240	20241220	165200	12841599	1799	1799	1799	1799	0
241	20241220	165100	12841599	1799	1799	1799	1799	0
242	20241220	165000	12841599	1799	1799	1799	1799	266
243	20241220	164900	12841599	1799	1799	1799	1799	0
244	20241220	164800	12841599	1799	1799	1799	1799	0
245	20241220	164700	12841599	1799	1799	1799	1799	0
246	20241220	164600	12841599	1799	1799	1799	1799	0
247	20241220	164500	12841599	1799	1799	1799	1799	0
248	20241220	164400	12841599	1799	1799	1799	1799	0
249	20241220	164300	12841599	1799	1799	1799	1799	0
250	20241220	164200	12841599	1799	1799	1799	1799	0
251	20241220	164100	12841599	1799	1799	1799	1799	0
252	20241220	164000	12841599	1799	1799	1799	1799	0
253	20241220	163900	12841599	1799	1799	1799	1799	0
254	20241220	163800	12841599	1799	1799	1799	1799	0
255	20241220	163700	12841599	1799	1799	1799	1799	0
256	20241220	163600	12841599	1799	1799	1799	1799	0
257	20241220	163500	12841599	1799	1799	1799	1799	0
258	20241220	163400	12841599	1799	1799	1799	1799	0
259	20241220	163300	12841599	1799	1799	1799	1799	0
260	20241220	163200	12841599	1799	1799	1799	1799	0
261	20241220	163100	12841599	1799	1799	1799	1799	0
262	20241220	163000	12841599	1799	1799	1799	1799	0
263	20241220	162900	12841599	1799	1799	1799	1799	0
264	20241220	162800	12841599	1799	1799	1799	1799	0
265	20241220	162700	12841599	1799	1799	1799	1799	0
266	20241220	162600	12841599	1799	1799	1799	1799	0
267	20241220	162500	12841599	1799	1799	1799	1799	0
268	20241220	162400	12841599	1799	1799	1799	1799	0
269	20241220	162300	12841599	1799	1799	1799	1799	0
270	20241220	162200	12841599	1799	1799	1799	1799	0
271	20241220	162100	12841599	1799	1799	1799	1799	0
272	20241220	162000	12841599	1799	1799	1799	1799	266
273	20241220	161900	12841599	1799	1799	1799	1799	0
274	20241220	161800	12841599	1799	1799	1799	1799	0
275	20241220	161700	12841599	1799	1799	1799	1799	0
276	20241220	161600	12841599	1799	1799	1799	1799	0
277	20241220	161500	12841599	1799	1799	1799	1799	0
278	20241220	161400	12841599	1799	1799	1799	1799	0
279	20241220	161300	12841599	1799	1799	1799	1799	0
280	20241220	161200	12841599	1799	1799	1799	1799	0
281	20241220	161100	12841599	1799	1799	1799	1799	0
282	20241220	161000	12841599	1799	1799	1799	1799	0
283	20241220	160900	12841599	1799	1799	1799	1799	0
284	20241220	160800	12841599	1799	1799	1799	1799	0
285	20241220	160700	12841599	1799	1799	1799	1799	0
286	20241220	160600	12841599	1799	1799	1799	1799	0
287	20241220	160500	12841599	1799	1799	1799	1799	0
288	20241220	160400	12841599	1799	1799	1799	1799	0
289	20241220	160300	12841599	1799	1799	1799	1799	0
290	20241220	160200	12841599	1799	1799	1799	1799	0
291	20241220	160100	12841599	1799	1799	1799	1799	0
292	20241220	160000	12841599	1799	1799	1799	1799	0
293	20241220	155900	12841599	1799	1799	1799	1799	0
294	20241220	155800	12841599	1799	1799	1799	1799	0
295	20241220	155700	12841599	1799	1799	1799	1799	0
296	20241220	155600	12841599	1799	1799	1799	1799	0
297	20241220	155500	12841599	1799	1799	1799	1799	0
298	20241220	155400	12841599	1799	1799	1799	1799	0
299	20241220	155300	12841599	1799	1799	1799	1799	0
300	20241220	155200	12841599	1799	1799	1799	1799	0
301	20241220	155100	12841599	1799	1799	1799	1799	0
302	20241220	155000	12841599	1799	1799	1799	1799	266
303	20241220	154900	12841599	1799	1799	1799	1799	0
304	20241220	154800	12841599	1799	1799	1799	1799	0
305	20241220	154700	12841599	1799	1799	1799	1799	0
306	20241220	154600	12841599	1799	1799	1799	1799	0
307	20241220	154500	12841599	1799	1799	1799	1799	0
308	20241220	154400	12841599	1799	1799	1799	1799	0
309	20241220	154300	12841599	1799	1799	1799	1799	0
310	20241220	154200	12841599	1799	1799	1799	1799	0
311	20241220	154100	12841599	1799	1799	1799	1799	0
312	20241220	154000	12841599	1799	1799	1799	1799	0
313	20241220	153900	12841599	1799	1799	1799	1799	0
314	20241220	153800	12841599	1799	1799	1799	1799	0
315	20241220	153700	12841599	1799	1799	1799	1799	0
316	20241220	153600	12841599	1799	1799	1799	1799	0
317	20241220	153500	12841599	1799	1799	1799	1799	0
318	20241220	153400	12841599	1799	1799	1799	1799	0
319	20241220	153300	12841599	1799	1799	1799	1799	0
320	20241220	153200	12841599	1799	1799	1799	1799	0
321	20241220	153100	12841599	1799	1799	1799	1799	0
322	20241220	153000	12841599	1799	1799	1799	1799	266
323	20241220	152900	12363065	1799	1799	1799	1799	0
324	20241220	152800	12363065	1799	1799	1799	1799	0
325	20241220	152700	12363065	1799	1799	1799	1799	0
326	20241220	152600	12363065	1799	1799	1799	1799	0
327	20241220	152500	12363065	1799	1799	1799	1799	0
328	20241220	152400	12363065	1799	1799	1799	1799	0
329	20241220	152300	12363065	1799	1799	1799	1799	0
330	20241220	152200	12363065	1799	1799	1799	1799	0
331	20241220	152100	12363065	1799	1799	1799	1799	0
332	20241220	152000	12363065	1799	1799	1799	1799	0
333	20241220	151900	12363065	1799	1798	1799	1798	1607
334	20241220	151800	9472419	1798	1798	1798	1798	1
335	20241220	151700	9470621	1798	1798	1798	1798	10
336	20241220	151600	9452641	1780	1780	1780	1780	0
337	20241220	151500	9452641	1780	1780	1780	1780	0
338	20241220	151400	9452641	1780	1780	1780	1780	0
339	20241220	151300	9452641	1780	1780	1780	1780	0
340	20241220	151200	9452641	1780	1780	1780	1780	0
341	20241220	151100	9452641	1780	1780	1780	1780	0
342	20241220	151000	9452641	1780	1780	1780	1780	0
343	20241220	150900	9452641	1780	1780	1780	1780	0
344	20241220	150800	9452641	1780	1780	1780	1780	0
345	20241220	150700	9452641	1780	1780	1780	1780	0
346	20241220	150600	9452641	1780	1780	1780	1780	0
347	20241220	150500	9452641	1780	1780	1780	1780	0
348	20241220	150400	9452641	1780	1780	1780	1780	0
349	20241220	150300	9452641	1780	1780	1780	1780	0
350	20241220	150200	9452641	1780	1780	1780	1780	0
351	20241220	150100	9452641	1780	1785	1785	1780	10
352	20241220	150000	9434829	1799	1799	1799	1799	0
353	20241220	145900	9434829	1799	1798	1799	1798	109
354	20241220	145800	9238842	1798	1798	1798	1798	225
355	20241220	145700	8834292	1798	1798	1798	1798	23
356	20241220	145600	8792938	1798	1798	1798	1798	619
357	20241220	145500	7679976	1798	1798	1798	1798	0
358	20241220	145400	7679976	1798	1798	1799	1798	42
359	20241220	145300	7604447	1799	1799	1799	1799	0
360	20241220	145200	7604447	1799	1799	1799	1799	0
361	20241220	145100	7604447	1799	1780	1799	1780	190
362	20241220	145000	7264550	1779	1779	1779	1779	0
363	20241220	144900	7264550	1779	1797	1797	1779	5
364	20241220	144800	7255616	1797	1797	1797	1797	0
365	20241220	144700	7255616	1797	1797	1797	1797	0
366	20241220	144600	7255616	1797	1798	1798	1797	9
367	20241220	144500	7239437	1797	1797	1797	1797	33
368	20241220	144400	7180136	1797	1797	1797	1797	0
369	20241220	144300	7180136	1797	1798	1798	1797	150
370	20241220	144200	6910494	1797	1797	1797	1797	404
371	20241220	144100	6184506	1796	1796	1796	1796	0
372	20241220	144000	6184506	1796	1796	1796	1796	500
373	20241220	143900	5286506	1796	1796	1796	1796	0
374	20241220	143800	5286506	1796	1796	1796	1796	0
375	20241220	143700	5286506	1796	1796	1796	1796	0
376	20241220	143600	5286506	1796	1796	1796	1796	0
377	20241220	143500	5286506	1796	1796	1796	1796	0
378	20241220	143400	5286506	1796	1796	1796	1796	0
379	20241220	143300	5286506	1796	1796	1796	1796	0
380	20241220	143200	5286506	1796	1786	1796	1786	5
381	20241220	143100	5277548	1770	1770	1770	1770	0
382	20241220	143000	5277548	1770	1770	1770	1770	0
383	20241220	142900	5277548	1770	1770	1770	1770	0
384	20241220	142800	5277548	1770	1770	1770	1770	0
385	20241220	142700	5277548	1770	1770	1770	1770	0
386	20241220	142600	5277548	1770	1779	1779	1770	190
387	20241220	142500	4941005	1779	1779	1779	1779	0
388	20241220	142400	4941005	1779	1779	1779	1779	0
389	20241220	142300	4941005	1779	1779	1779	1779	250
390	20241220	142200	4496255	1779	1779	1779	1779	0
391	20241220	142100	4496255	1779	1779	1779	1779	100
392	20241220	142000	4318355	1796	1796	1796	1796	0
393	20241220	141900	4318355	1796	1796	1796	1796	0
394	20241220	141800	4318355	1796	1796	1796	1796	0
395	20241220	141700	4318355	1796	1796	1796	1796	0
396	20241220	141600	4318355	1796	1796	1796	1796	0
397	20241220	141500	4318355	1796	1796	1796	1796	0
398	20241220	141400	4318355	1796	1796	1796	1796	0
399	20241220	141300	4318355	1796	1796	1796	1796	0
400	20241220	141200	4318355	1796	1796	1796	1796	0
401	20241220	141100	4318355	1796	1796	1796	1796	0
402	20241220	141000	4318355	1796	1796	1796	1796	0
403	20241220	140900	4318355	1796	1796	1796	1796	0
404	20241220	140800	4318355	1796	1796	1796	1796	0
405	20241220	140700	4318355	1796	1796	1796	1796	0
406	20241220	140600	4318355	1796	1796	1796	1796	0
407	20241220	140500	4318355	1796	1796	1796	1796	0
408	20241220	140400	4318355	1796	1796	1796	1796	0
409	20241220	140300	4318355	1796	1796	1796	1796	0
410	20241220	140200	4318355	1796	1796	1796	1796	0
411	20241220	140100	4318355	1796	1796	1796	1796	0
412	20241220	140000	4318355	1796	1796	1796	1796	0
413	20241220	135900	4318355	1796	1796	1796	1796	0
414	20241220	135800	4318355	1796	1796	1796	1796	0
415	20241220	135700	4318355	1796	1796	1796	1796	0
416	20241220	135600	4318355	1796	1796	1796	1796	0
417	20241220	135500	4318355	1796	1796	1796	1796	0
418	20241220	135400	4318355	1796	1796	1796	1796	0
419	20241220	135300	4318355	1796	1796	1796	1796	0
420	20241220	135200	4318355	1796	1796	1796	1796	0
421	20241220	135100	4318355	1796	1796	1796	1796	0
422	20241220	135000	4318355	1796	1796	1796	1796	10
423	20241220	134900	4300395	1796	1792	1796	1792	3
424	20241220	134800	4295012	1775	1775	1775	1775	0
425	20241220	134700	4295012	1775	1775	1775	1775	0
426	20241220	134600	4295012	1775	1775	1775	1775	0
427	20241220	134500	4295012	1775	1775	1775	1775	0
428	20241220	134400	4295012	1775	1775	1775	1775	0
429	20241220	134300	4295012	1775	1775	1775	1775	0
430	20241220	134200	4295012	1775	1775	1775	1775	1
431	20241220	134100	4293237	1776	1776	1776	1776	0
432	20241220	134000	4293237	1776	1776	1776	1776	0
433	20241220	133900	4293237	1776	1776	1776	1776	0
434	20241220	133800	4293237	1776	1776	1776	1776	0
435	20241220	133700	4293237	1776	1776	1776	1776	0
436	20241220	133600	4293237	1776	1776	1776	1776	0
437	20241220	133500	4293237	1776	1776	1776	1776	0
438	20241220	133400	4293237	1776	1776	1776	1776	0
439	20241220	133300	4293237	1776	1776	1776	1776	0
440	20241220	133200	4293237	1776	1776	1776	1776	0
441	20241220	133100	4293237	1776	1776	1776	1776	0
442	20241220	133000	4293237	1776	1776	1776	1776	1
443	20241220	132900	4291461	1779	1779	1779	1779	0
444	20241220	132800	4291461	1779	1779	1779	1779	0
445	20241220	132700	4291461	1779	1779	1779	1779	0
446	20241220	132600	4291461	1779	1779	1779	1779	0
447	20241220	132500	4291461	1779	1783	1783	1779	3
448	20241220	132400	4286117	1798	1798	1798	1798	0
449	20241220	132300	4286117	1798	1798	1798	1798	0
450	20241220	132200	4286117	1798	1798	1798	1798	0
451	20241220	132100	4286117	1798	1798	1798	1798	0
452	20241220	132000	4286117	1798	1798	1798	1798	0
453	20241220	131900	4286117	1798	1798	1798	1798	0
454	20241220	131800	4286117	1798	1798	1798	1798	0
455	20241220	131700	4286117	1798	1798	1798	1798	0
456	20241220	131600	4286117	1798	1798	1798	1798	0
457	20241220	131500	4286117	1798	1798	1798	1798	1
458	20241220	131400	4284319	1798	1776	1798	1776	136
459	20241220	131300	4042550	1792	1792	1792	1792	0
460	20241220	131200	4042550	1792	1792	1792	1792	1
461	20241220	131100	4040758	1778	1778	1778	1778	0
462	20241220	131000	4040758	1778	1778	1778	1778	0
463	20241220	130900	4040758	1778	1778	1778	1778	0
464	20241220	130800	4040758	1778	1778	1778	1778	0
465	20241220	130700	4040758	1778	1778	1778	1778	0
466	20241220	130600	4040758	1778	1778	1778	1778	0
467	20241220	130500	4040758	1778	1778	1778	1778	0
468	20241220	130400	4040758	1778	1778	1778	1778	0
469	20241220	130300	4040758	1778	1778	1778	1778	0
470	20241220	130200	4040758	1778	1778	1778	1778	0
471	20241220	130100	4040758	1778	1778	1778	1778	0
472	20241220	130000	4040758	1778	1778	1778	1778	0
473	20241220	125900	4040758	1778	1778	1778	1778	0
474	20241220	125800	4040758	1778	1778	1778	1778	0
475	20241220	125700	4040758	1778	1778	1778	1778	0
476	20241220	125600	4040758	1778	1778	1778	1778	0
477	20241220	125500	4040758	1778	1778	1778	1778	0
478	20241220	125400	4040758	1778	1778	1778	1778	0
479	20241220	125300	4040758	1778	1778	1778	1778	0
480	20241220	125200	4040758	1778	1778	1778	1778	0
481	20241220	125100	4040758	1778	1778	1778	1778	0
482	20241220	125000	4040758	1778	1778	1778	1778	0
483	20241220	124900	4040758	1778	1778	1778	1778	0
484	20241220	124800	4040758	1778	1778	1778	1778	0
485	20241220	124700	4040758	1778	1778	1778	1778	0
486	20241220	124600	4040758	1778	1778	1778	1778	0
487	20241220	124500	4040758	1778	1778	1778	1778	0
488	20241220	124400	4040758	1778	1778	1778	1778	0
489	20241220	124300	4040758	1778	1778	1778	1778	0
490	20241220	124200	4040758	1778	1778	1778	1778	8
491	20241220	124100	4026534	1776	1776	1776	1776	0
492	20241220	124000	4026534	1776	1776	1776	1776	0
493	20241220	123900	4026534	1776	1776	1776	1776	0
494	20241220	123800	4026534	1776	1776	1776	1776	0
495	20241220	123700	4026534	1776	1776	1776	1776	0
496	20241220	123600	4026534	1776	1776	1776	1776	0
497	20241220	123500	4026534	1776	1776	1776	1776	0
498	20241220	123400	4026534	1776	1776	1776	1776	0
499	20241220	123300	4026534	1776	1776	1776	1776	0
500	20241220	123200	4026534	1776	1776	1776	1776	0
501	20241220	123100	4026534	1776	1776	1776	1776	0
502	20241220	123000	4026534	1776	1776	1776	1776	0
503	20241220	122900	4026534	1776	1776	1776	1776	0
504	20241220	122800	4026534	1776	1776	1776	1776	0
505	20241220	122700	4026534	1776	1776	1776	1776	0
506	20241220	122600	4026534	1776	1776	1776	1776	0
507	20241220	122500	4026534	1776	1776	1776	1776	0
508	20241220	122400	4026534	1776	1776	1776	1776	0
509	20241220	122300	4026534	1776	1776	1776	1776	0
510	20241220	122200	4026534	1776	1776	1776	1776	0
511	20241220	122100	4026534	1776	1776	1776	1776	0
512	20241220	122000	4026534	1776	1776	1776	1776	0
513	20241220	121900	4026534	1776	1776	1776	1776	0
514	20241220	121800	4026534	1776	1776	1776	1776	0
515	20241220	121700	4026534	1776	1776	1776	1776	0
516	20241220	121600	4026534	1776	1776	1776	1776	0
517	20241220	121500	4026534	1776	1779	1779	1776	2
518	20241220	121400	4022979	1782	1782	1782	1782	0
519	20241220	121300	4022979	1782	1782	1782	1782	0
520	20241220	121200	4022979	1782	1782	1782	1782	0
521	20241220	121100	4022979	1782	1782	1782	1782	0
522	20241220	121000	4022979	1782	1782	1782	1782	0
523	20241220	120900	4022979	1782	1782	1782	1782	1
524	20241220	120800	4021197	1799	1799	1799	1799	0
525	20241220	120700	4021197	1799	1773	1799	1773	6
526	20241220	120600	4010451	1776	1776	1776	1776	0
527	20241220	120500	4010451	1776	1776	1776	1776	0
528	20241220	120400	4010451	1776	1776	1776	1776	0
529	20241220	120300	4010451	1776	1776	1776	1776	0
530	20241220	120200	4010451	1776	1776	1776	1776	0
531	20241220	120100	4010451	1776	1776	1776	1776	0
532	20241220	120000	4010451	1776	1776	1776	1776	0
533	20241220	115900	4010451	1776	1776	1776	1776	0
534	20241220	115800	4010451	1776	1776	1776	1776	0
535	20241220	115700	4010451	1776	1776	1776	1776	0
536	20241220	115600	4010451	1776	1776	1776	1776	0
537	20241220	115500	4010451	1776	1776	1776	1776	0
538	20241220	115400	4010451	1776	1776	1776	1776	0
539	20241220	115300	4010451	1776	1776	1776	1776	0
540	20241220	115200	4010451	1776	1776	1776	1776	0
541	20241220	115100	4010451	1776	1776	1776	1776	0
542	20241220	115000	4010451	1776	1782	1782	1776	4
543	20241220	114900	4003338	1783	1783	1783	1783	0
544	20241220	114800	4003338	1783	1783	1783	1783	0
545	20241220	114700	4003338	1783	1783	1783	1783	0
546	20241220	114600	4003338	1783	1783	1783	1783	20
547	20241220	114500	3967678	1799	1799	1799	1799	0
548	20241220	114400	3967678	1799	1799	1799	1799	0
549	20241220	114300	3967678	1799	1799	1799	1799	0
550	20241220	114200	3967678	1799	1799	1799	1799	0
551	20241220	114100	3967678	1799	1799	1799	1799	0
552	20241220	114000	3967678	1799	1799	1799	1799	0
553	20241220	113900	3967678	1799	1799	1799	1799	0
554	20241220	113800	3967678	1799	1774	1799	1774	70
555	20241220	113700	3843324	1774	1774	1774	1774	1
556	20241220	113600	3841550	1767	1767	1767	1767	0
557	20241220	113500	3841550	1767	1767	1767	1767	0
558	20241220	113400	3841550	1767	1767	1767	1767	0
559	20241220	113300	3841550	1767	1767	1767	1767	0
560	20241220	113200	3841550	1767	1767	1767	1767	0
561	20241220	113100	3841550	1767	1767	1767	1767	0
562	20241220	113000	3841550	1767	1767	1767	1767	1465
563	20241220	112900	1252895	1774	1774	1774	1774	0
564	20241220	112800	1252895	1774	1774	1774	1774	10
565	20241220	112700	1235155	1767	1774	1774	1767	22
566	20241220	112600	1196141	1774	1774	1774	1774	0
567	20241220	112500	1196141	1774	1774	1774	1774	0
568	20241220	112400	1196141	1774	1774	1774	1774	0
569	20241220	112300	1196141	1774	1774	1774	1774	0
570	20241220	112200	1196141	1774	1774	1774	1774	0
571	20241220	112100	1196141	1774	1774	1774	1774	0
572	20241220	112000	1196141	1774	1774	1774	1774	0
573	20241220	111900	1196141	1774	1774	1774	1774	1
574	20241220	111800	1194367	1767	1767	1767	1767	0
575	20241220	111700	1194367	1767	1767	1767	1767	0
576	20241220	111600	1194367	1767	1767	1767	1767	0
577	20241220	111500	1194367	1767	1767	1767	1767	0
578	20241220	111400	1194367	1767	1767	1767	1767	94
579	20241220	111300	1028269	1770	1770	1770	1770	0
580	20241220	111200	1028269	1770	1770	1770	1770	0
581	20241220	111100	1028269	1770	1770	1770	1770	0
582	20241220	111000	1028269	1770	1770	1770	1767	46
583	20241220	110900	946861	1770	1770	1770	1770	0
584	20241220	110800	946861	1770	1770	1770	1770	0
585	20241220	110700	946861	1770	1770	1770	1770	0
586	20241220	110600	946861	1770	1770	1770	1770	0
587	20241220	110500	946861	1770	1770	1770	1770	0
588	20241220	110400	946861	1770	1770	1770	1770	0
589	20241220	110300	946861	1770	1770	1770	1770	0
590	20241220	110200	946861	1770	1770	1770	1770	0
591	20241220	110100	946861	1770	1770	1770	1770	0
592	20241220	110000	946861	1770	1770	1770	1770	0
593	20241220	105900	946861	1770	1770	1770	1770	0
594	20241220	105800	946861	1770	1770	1770	1770	1
595	20241220	105700	945091	1770	1770	1770	1770	0
596	20241220	105600	945091	1770	1770	1770	1770	0
597	20241220	105500	945091	1770	1770	1770	1770	10
598	20241220	105400	927391	1767	1767	1767	1767	1
599	20241220	105300	925624	1770	1770	1770	1770	0
600	20241220	105200	925624	1770	1770	1770	1770	0
601	20241220	105100	925624	1770	1770	1770	1770	0
602	20241220	105000	925624	1770	1770	1770	1770	0
603	20241220	104900	925624	1770	1770	1770	1770	0
604	20241220	104800	925624	1770	1770	1770	1770	0
605	20241220	104700	925624	1770	1770	1770	1770	0
606	20241220	104600	925624	1770	1770	1770	1770	0
607	20241220	104500	925624	1770	1770	1770	1770	0
608	20241220	104400	925624	1770	1770	1770	1770	10
609	20241220	104300	907924	1770	1770	1770	1770	0
610	20241220	104200	907924	1770	1770	1770	1770	0
611	20241220	104100	907924	1770	1770	1770	1770	0
612	20241220	104000	907924	1770	1770	1770	1770	0
613	20241220	103900	907924	1770	1770	1770	1770	0
614	20241220	103800	907924	1770	1770	1770	1770	0
615	20241220	103700	907924	1770	1773	1773	1770	43
616	20241220	103600	831802	1775	1775	1775	1775	0
617	20241220	103500	831802	1775	1775	1775	1775	0
618	20241220	103400	831802	1775	1775	1775	1775	5
619	20241220	103300	822927	1776	1776	1776	1776	0
620	20241220	103200	822927	1776	1782	1782	1776	3
621	20241220	103100	817590	1799	1799	1799	1799	0
622	20241220	103000	817590	1799	1799	1799	1799	0
623	20241220	102900	817590	1799	1799	1799	1799	0
624	20241220	102800	817590	1799	1799	1799	1799	0
625	20241220	102700	817590	1799	1799	1799	1799	0
626	20241220	102600	817590	1799	1799	1799	1799	0
627	20241220	102500	817590	1799	1799	1799	1799	0
628	20241220	102400	817590	1799	1799	1799	1799	0
629	20241220	102300	817590	1799	1799	1799	1799	1
630	20241220	102200	815791	1785	1785	1785	1785	0
631	20241220	102100	815791	1785	1785	1785	1785	0
632	20241220	102000	815791	1785	1785	1785	1785	0
633	20241220	101900	815791	1785	1785	1785	1785	0
634	20241220	101800	815791	1785	1785	1785	1785	0
635	20241220	101700	815791	1785	1785	1785	1785	0
636	20241220	101600	815791	1785	1785	1785	1785	1
637	20241220	101500	814006	1788	1788	1788	1788	0
638	20241220	101400	814006	1788	1788	1788	1788	0
639	20241220	101300	814006	1788	1788	1788	1788	0
640	20241220	101200	814006	1788	1798	1799	1788	4
641	20241220	101100	806822	1800	1800	1800	1800	0
642	20241220	101000	806822	1800	1800	1800	1800	0
643	20241220	100900	806822	1800	1800	1800	1800	0
644	20241220	100800	806822	1800	1800	1800	1800	0
645	20241220	100700	806822	1800	1800	1800	1800	0
646	20241220	100600	806822	1800	1800	1800	1800	0
647	20241220	100500	806822	1800	1800	1800	1800	0
648	20241220	100400	806822	1800	1800	1800	1800	0
649	20241220	100300	806822	1800	1801	1801	1800	3
650	20241220	100200	801420	1801	1801	1801	1801	0
651	20241220	100100	801420	1801	1801	1801	1801	203
652	20241220	100000	435817	1801	1801	1801	1801	0
653	20241220	095900	435817	1801	1801	1801	1801	5
654	20241220	095800	426812	1805	1805	1805	1805	0
655	20241220	095700	426812	1805	1805	1805	1805	0
656	20241220	095600	426812	1805	1805	1805	1805	0
657	20241220	095500	426812	1805	1805	1805	1805	0
658	20241220	095400	426812	1805	1805	1805	1805	0
659	20241220	095300	426812	1805	1805	1805	1805	0
660	20241220	095200	426812	1805	1805	1805	1805	0
661	20241220	095100	426812	1805	1805	1805	1805	0
662	20241220	095000	426812	1805	1805	1805	1805	0
663	20241220	094900	426812	1805	1805	1805	1805	0
664	20241220	094800	426812	1805	1805	1805	1805	0
665	20241220	094700	426812	1805	1805	1805	1805	0
666	20241220	094600	426812	1805	1805	1805	1805	0
667	20241220	094500	426812	1805	1805	1805	1805	1
668	20241220	094400	425007	1805	1805	1805	1805	0
669	20241220	094300	425007	1805	1805	1805	1805	0
670	20241220	094200	425007	1805	1805	1805	1805	0
671	20241220	094100	425007	1805	1775	1805	1775	200
672	20241220	094000	66932	1775	1775	1775	1775	0
673	20241220	093900	66932	1775	1775	1775	1775	0
674	20241220	093800	66932	1775	1775	1775	1775	0
675	20241220	093700	66932	1775	1775	1775	1775	0
676	20241220	093600	66932	1775	1775	1775	1775	0
677	20241220	093500	66932	1775	1775	1775	1775	0
678	20241220	093400	66932	1775	1775	1775	1775	0
679	20241220	093300	66932	1775	1775	1775	1775	0
680	20241220	093200	66932	1775	1775	1775	1775	0
681	20241220	093100	66932	1775	1775	1775	1775	0
682	20241220	093000	66932	1775	1775	1775	1775	0
683	20241220	092900	66932	1775	1775	1775	1775	0
684	20241220	092800	66932	1775	1775	1775	1775	0
685	20241220	092700	66932	1775	1775	1775	1775	0
686	20241220	092600	66932	1775	1775	1775	1775	0
687	20241220	092500	66932	1775	1775	1775	1775	0
688	20241220	092400	66932	1775	1775	1775	1775	0
689	20241220	092300	66932	1775	1775	1775	1775	0
690	20241220	092200	66932	1775	1775	1775	1775	0
691	20241220	092100	66932	1775	1775	1775	1775	0
692	20241220	092000	66932	1775	1775	1775	1775	0
693	20241220	091900	66932	1775	1775	1775	1775	0
694	20241220	091800	66932	1775	1775	1775	1775	0
695	20241220	091700	66932	1775	1775	1775	1775	0
696	20241220	091600	66932	1775	1775	1775	1775	0
697	20241220	091500	66932	1775	1775	1775	1775	0
698	20241220	091400	66932	1775	1775	1775	1775	0
699	20241220	091300	66932	1775	1775	1775	1775	0
700	20241220	091200	66932	1775	1775	1775	1775	0
701	20241220	091100	66932	1775	1775	1775	1775	0
702	20241220	091000	66932	1775	1775	1775	1775	1
703	20241220	090900	65157	1761	1761	1761	1761	0
704	20241220	090800	65157	1761	1761	1761	1761	0
705	20241220	090700	65157	1761	1761	1761	1761	0
706	20241220	090600	65157	1761	1761	1761	1761	0
707	20241220	090500	65157	1761	1761	1761	1761	0
708	20241220	090400	65157	1761	1761	1761	1761	0
709	20241220	090300	65157	1761	1761	1761	1761	0
710	20241220	090200	65157	1761	1761	1761	1761	0
711	20241220	090100	65157	1761	1761	1761	1761	0
712	20241220	090000	65157	1761	1761	1761	1761	37