KissMeData/073540/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195200	16202579	1321	1321	1321	1321	852
3	20241223	195100	16202579	1321	1321	1321	1321	0
4	20241223	195000	16202579	1321	1321	1321	1321	0
5	20241223	194900	16202579	1321	1321	1321	1321	0
6	20241223	194800	16202579	1321	1321	1321	1321	0
7	20241223	194700	16202579	1321	1321	1321	1321	0
8	20241223	194600	16202579	1321	1321	1321	1321	0
9	20241223	194500	16202579	1321	1321	1321	1321	0
10	20241223	194400	16202579	1321	1321	1321	1321	0
11	20241223	194300	16202579	1321	1321	1321	1321	0
12	20241223	194200	16202579	1321	1321	1321	1321	0
13	20241223	194100	16202579	1321	1321	1321	1321	0
14	20241223	194000	16202579	1321	1321	1321	1321	0
15	20241223	193900	16202579	1321	1321	1321	1321	0
16	20241223	193800	16202579	1321	1321	1321	1321	0
17	20241223	193700	16202579	1321	1321	1321	1321	0
18	20241223	193600	16202579	1321	1321	1321	1321	0
19	20241223	193500	16202579	1321	1321	1321	1321	0
20	20241223	193400	16202579	1321	1321	1321	1321	0
21	20241223	193300	16202579	1321	1321	1321	1321	0
22	20241223	193200	16202579	1321	1321	1321	1321	0
23	20241223	193100	16202579	1321	1321	1321	1321	0
24	20241223	193000	16202579	1321	1321	1321	1321	0
25	20241223	192900	16202579	1321	1321	1321	1321	0
26	20241223	192800	16202579	1321	1321	1321	1321	0
27	20241223	192700	16202579	1321	1321	1321	1321	0
28	20241223	192600	16202579	1321	1321	1321	1321	0
29	20241223	192500	16202579	1321	1321	1321	1321	0
30	20241223	192400	16202579	1321	1321	1321	1321	0
31	20241223	192300	16202579	1321	1321	1321	1321	0
32	20241223	192200	16202579	1321	1321	1321	1321	852
33	20241223	192100	16202579	1321	1321	1321	1321	0
34	20241223	192000	16202579	1321	1321	1321	1321	0
35	20241223	191900	16202579	1321	1321	1321	1321	0
36	20241223	191800	16202579	1321	1321	1321	1321	0
37	20241223	191700	16202579	1321	1321	1321	1321	0
38	20241223	191600	16202579	1321	1321	1321	1321	0
39	20241223	191500	16202579	1321	1321	1321	1321	0
40	20241223	191400	16202579	1321	1321	1321	1321	0
41	20241223	191300	16202579	1321	1321	1321	1321	0
42	20241223	191200	16202579	1321	1321	1321	1321	0
43	20241223	191100	16202579	1321	1321	1321	1321	0
44	20241223	191000	16202579	1321	1321	1321	1321	0
45	20241223	190900	16202579	1321	1321	1321	1321	0
46	20241223	190800	16202579	1321	1321	1321	1321	0
47	20241223	190700	16202579	1321	1321	1321	1321	0
48	20241223	190600	16202579	1321	1321	1321	1321	0
49	20241223	190500	16202579	1321	1321	1321	1321	0
50	20241223	190400	16202579	1321	1321	1321	1321	0
51	20241223	190300	16202579	1321	1321	1321	1321	0
52	20241223	190200	16202579	1321	1321	1321	1321	0
53	20241223	190100	16202579	1321	1321	1321	1321	0
54	20241223	190000	16202579	1321	1321	1321	1321	0
55	20241223	185900	16202579	1321	1321	1321	1321	0
56	20241223	185800	16202579	1321	1321	1321	1321	0
57	20241223	185700	16202579	1321	1321	1321	1321	0
58	20241223	185600	16202579	1321	1321	1321	1321	0
59	20241223	185500	16202579	1321	1321	1321	1321	0
60	20241223	185400	16202579	1321	1321	1321	1321	0
61	20241223	185300	16202579	1321	1321	1321	1321	0
62	20241223	185200	16202579	1321	1321	1321	1321	852
63	20241223	185100	16202579	1321	1321	1321	1321	0
64	20241223	185000	16202579	1321	1321	1321	1321	0
65	20241223	184900	16202579	1321	1321	1321	1321	0
66	20241223	184800	16202579	1321	1321	1321	1321	0
67	20241223	184700	16202579	1321	1321	1321	1321	0
68	20241223	184600	16202579	1321	1321	1321	1321	0
69	20241223	184500	16202579	1321	1321	1321	1321	0
70	20241223	184400	16202579	1321	1321	1321	1321	0
71	20241223	184300	16202579	1321	1321	1321	1321	0
72	20241223	184200	16202579	1321	1321	1321	1321	0
73	20241223	184100	16202579	1321	1321	1321	1321	0
74	20241223	184000	16202579	1321	1321	1321	1321	0
75	20241223	183900	16202579	1321	1321	1321	1321	0
76	20241223	183800	16202579	1321	1321	1321	1321	0
77	20241223	183700	16202579	1321	1321	1321	1321	0
78	20241223	183600	16202579	1321	1321	1321	1321	0
79	20241223	183500	16202579	1321	1321	1321	1321	0
80	20241223	183400	16202579	1321	1321	1321	1321	0
81	20241223	183300	16202579	1321	1321	1321	1321	0
82	20241223	183200	16202579	1321	1321	1321	1321	0
83	20241223	183100	16202579	1321	1321	1321	1321	0
84	20241223	183000	16202579	1321	1321	1321	1321	0
85	20241223	182900	16202579	1321	1321	1321	1321	0
86	20241223	182800	16202579	1321	1321	1321	1321	0
87	20241223	182700	16202579	1321	1321	1321	1321	0
88	20241223	182600	16202579	1321	1321	1321	1321	0
89	20241223	182500	16202579	1321	1321	1321	1321	0
90	20241223	182400	16202579	1321	1321	1321	1321	0
91	20241223	182300	16202579	1321	1321	1321	1321	0
92	20241223	182200	16202579	1321	1321	1321	1321	852
93	20241223	182100	16202579	1321	1321	1321	1321	0
94	20241223	182000	16202579	1321	1321	1321	1321	0
95	20241223	181900	16202579	1321	1321	1321	1321	0
96	20241223	181800	16202579	1321	1321	1321	1321	0
97	20241223	181700	16202579	1321	1321	1321	1321	0
98	20241223	181600	16202579	1321	1321	1321	1321	0
99	20241223	181500	16202579	1321	1321	1321	1321	0
100	20241223	181400	16202579	1321	1321	1321	1321	0
101	20241223	181300	16202579	1321	1321	1321	1321	0
102	20241223	181200	16202579	1321	1321	1321	1321	0
103	20241223	181100	16202579	1321	1321	1321	1321	0
104	20241223	181000	16202579	1321	1321	1321	1321	0
105	20241223	180900	16202579	1321	1321	1321	1321	0
106	20241223	180800	16202579	1321	1321	1321	1321	0
107	20241223	180700	16202579	1321	1321	1321	1321	0
108	20241223	180600	16202579	1321	1321	1321	1321	0
109	20241223	180500	16202579	1321	1321	1321	1321	0
110	20241223	180400	16202579	1321	1321	1321	1321	0
111	20241223	180300	16202579	1321	1321	1321	1321	0
112	20241223	180200	16202579	1321	1321	1321	1321	0
113	20241223	180100	16202579	1321	1321	1321	1321	0
114	20241223	180000	16202579	1321	1321	1321	1321	0
115	20241223	175900	16202579	1321	1321	1321	1321	0
116	20241223	175800	16202579	1321	1321	1321	1321	0
117	20241223	175700	16202579	1321	1321	1321	1321	0
118	20241223	175600	16202579	1321	1321	1321	1321	0
119	20241223	175500	16202579	1321	1321	1321	1321	0
120	20241223	175400	16202579	1321	1321	1321	1321	0
121	20241223	175300	16202579	1321	1321	1321	1321	0
122	20241223	175200	16202579	1321	1321	1321	1321	852
123	20241223	175100	16202579	1321	1321	1321	1321	0
124	20241223	175000	16202579	1321	1321	1321	1321	0
125	20241223	174900	16202579	1321	1321	1321	1321	0
126	20241223	174800	16202579	1321	1321	1321	1321	0
127	20241223	174700	16202579	1321	1321	1321	1321	0
128	20241223	174600	16202579	1321	1321	1321	1321	0
129	20241223	174500	16202579	1321	1321	1321	1321	0
130	20241223	174400	16202579	1321	1321	1321	1321	0
131	20241223	174300	16202579	1321	1321	1321	1321	0
132	20241223	174200	16202579	1321	1321	1321	1321	0
133	20241223	174100	16202579	1321	1321	1321	1321	0
134	20241223	174000	16202579	1321	1321	1321	1321	0
135	20241223	173900	16202579	1321	1321	1321	1321	0
136	20241223	173800	16202579	1321	1321	1321	1321	0
137	20241223	173700	16202579	1321	1321	1321	1321	0
138	20241223	173600	16202579	1321	1321	1321	1321	0
139	20241223	173500	16202579	1321	1321	1321	1321	0
140	20241223	173400	16202579	1321	1321	1321	1321	0
141	20241223	173300	16202579	1321	1321	1321	1321	0
142	20241223	173200	16202579	1321	1321	1321	1321	0
143	20241223	173100	16202579	1321	1321	1321	1321	0
144	20241223	173000	16202579	1321	1321	1321	1321	0
145	20241223	172900	16202579	1321	1321	1321	1321	0
146	20241223	172800	16202579	1321	1321	1321	1321	0
147	20241223	172700	16202579	1321	1321	1321	1321	0
148	20241223	172600	16202579	1321	1321	1321	1321	0
149	20241223	172500	16202579	1321	1321	1321	1321	0
150	20241223	172400	16202579	1321	1321	1321	1321	0
151	20241223	172300	16202579	1321	1321	1321	1321	0
152	20241223	172200	16202579	1321	1321	1321	1321	852
153	20241223	172100	16202579	1321	1321	1321	1321	0
154	20241223	172000	16202579	1321	1321	1321	1321	0
155	20241223	171900	16202579	1321	1321	1321	1321	0
156	20241223	171800	16202579	1321	1321	1321	1321	0
157	20241223	171700	16202579	1321	1321	1321	1321	0
158	20241223	171600	16202579	1321	1321	1321	1321	0
159	20241223	171500	16202579	1321	1321	1321	1321	0
160	20241223	171400	16202579	1321	1321	1321	1321	0
161	20241223	171300	16202579	1321	1321	1321	1321	0
162	20241223	171200	16202579	1321	1321	1321	1321	0
163	20241223	171100	16202579	1321	1321	1321	1321	0
164	20241223	171000	16202579	1321	1321	1321	1321	0
165	20241223	170900	16202579	1321	1321	1321	1321	0
166	20241223	170800	16202579	1321	1321	1321	1321	0
167	20241223	170700	16202579	1321	1321	1321	1321	0
168	20241223	170600	16202579	1321	1321	1321	1321	0
169	20241223	170500	16202579	1321	1321	1321	1321	0
170	20241223	170400	16202579	1321	1321	1321	1321	0
171	20241223	170300	16202579	1321	1321	1321	1321	0
172	20241223	170200	16202579	1321	1321	1321	1321	0
173	20241223	170100	16202579	1321	1321	1321	1321	0
174	20241223	170000	16202579	1321	1321	1321	1321	0
175	20241223	165900	16202579	1321	1321	1321	1321	0
176	20241223	165800	16202579	1321	1321	1321	1321	0
177	20241223	165700	16202579	1321	1321	1321	1321	0
178	20241223	165600	16202579	1321	1321	1321	1321	0
179	20241223	165500	16202579	1321	1321	1321	1321	0
180	20241223	165400	16202579	1321	1321	1321	1321	0
181	20241223	165300	16202579	1321	1321	1321	1321	0
182	20241223	165200	16202579	1321	1321	1321	1321	852
183	20241223	165100	16202579	1321	1321	1321	1321	0
184	20241223	165000	16202579	1321	1321	1321	1321	0
185	20241223	164900	16202579	1321	1321	1321	1321	0
186	20241223	164800	16202579	1321	1321	1321	1321	0
187	20241223	164700	16202579	1321	1321	1321	1321	0
188	20241223	164600	16202579	1321	1321	1321	1321	0
189	20241223	164500	16202579	1321	1321	1321	1321	0
190	20241223	164400	16202579	1321	1321	1321	1321	0
191	20241223	164300	16202579	1321	1321	1321	1321	0
192	20241223	164200	16202579	1321	1321	1321	1321	0
193	20241223	164100	16202579	1321	1321	1321	1321	0
194	20241223	164000	16202579	1321	1321	1321	1321	0
195	20241223	163900	16202579	1321	1321	1321	1321	0
196	20241223	163800	16202579	1321	1321	1321	1321	0
197	20241223	163700	16202579	1321	1321	1321	1321	0
198	20241223	163600	16202579	1321	1321	1321	1321	0
199	20241223	163500	16202579	1321	1321	1321	1321	0
200	20241223	163400	16202579	1321	1321	1321	1321	0
201	20241223	163300	16202579	1321	1321	1321	1321	0
202	20241223	163200	16202579	1321	1321	1321	1321	0
203	20241223	163100	16202579	1321	1321	1321	1321	0
204	20241223	163000	16202579	1321	1321	1321	1321	0
205	20241223	162900	16202579	1321	1321	1321	1321	0
206	20241223	162800	16202579	1321	1321	1321	1321	0
207	20241223	162700	16202579	1321	1321	1321	1321	0
208	20241223	162600	16202579	1321	1321	1321	1321	0
209	20241223	162500	16202579	1321	1321	1321	1321	0
210	20241223	162400	16202579	1321	1321	1321	1321	0
211	20241223	162300	16202579	1321	1321	1321	1321	0
212	20241223	162200	16202579	1321	1321	1321	1321	852
213	20241223	162100	16202579	1321	1321	1321	1321	0
214	20241223	162000	16202579	1321	1321	1321	1321	0
215	20241223	161900	16202579	1321	1321	1321	1321	0
216	20241223	161800	16202579	1321	1321	1321	1321	0
217	20241223	161700	16202579	1321	1321	1321	1321	0
218	20241223	161600	16202579	1321	1321	1321	1321	0
219	20241223	161500	16202579	1321	1321	1321	1321	0
220	20241223	161400	16202579	1321	1321	1321	1321	0
221	20241223	161300	16202579	1321	1321	1321	1321	0
222	20241223	161200	16202579	1321	1321	1321	1321	0
223	20241223	161100	16202579	1321	1321	1321	1321	0
224	20241223	161000	16202579	1321	1321	1321	1321	0
225	20241223	160900	16202579	1321	1321	1321	1321	0
226	20241223	160800	16202579	1321	1321	1321	1321	0
227	20241223	160700	16202579	1321	1321	1321	1321	0
228	20241223	160600	16202579	1321	1321	1321	1321	0
229	20241223	160500	16202579	1321	1321	1321	1321	0
230	20241223	160400	16202579	1321	1321	1321	1321	0
231	20241223	160300	16202579	1321	1321	1321	1321	0
232	20241223	160200	16202579	1321	1321	1321	1321	0
233	20241223	160100	16202579	1321	1321	1321	1321	0
234	20241223	160000	16202579	1321	1321	1321	1321	0
235	20241223	155900	16202579	1321	1321	1321	1321	0
236	20241223	155800	16202579	1321	1321	1321	1321	0
237	20241223	155700	16202579	1321	1321	1321	1321	0
238	20241223	155600	16202579	1321	1321	1321	1321	0
239	20241223	155500	16202579	1321	1321	1321	1321	0
240	20241223	155400	16202579	1321	1321	1321	1321	0
241	20241223	155300	16202579	1321	1321	1321	1321	0
242	20241223	155200	16202579	1321	1321	1321	1321	852
243	20241223	155100	16202579	1321	1321	1321	1321	0
244	20241223	155000	16202579	1321	1321	1321	1321	0
245	20241223	154900	16202579	1321	1321	1321	1321	0
246	20241223	154800	16202579	1321	1321	1321	1321	0
247	20241223	154700	16202579	1321	1321	1321	1321	0
248	20241223	154600	16202579	1321	1321	1321	1321	0
249	20241223	154500	16202579	1321	1321	1321	1321	0
250	20241223	154400	16202579	1321	1321	1321	1321	0
251	20241223	154300	16202579	1321	1321	1321	1321	0
252	20241223	154200	16202579	1321	1321	1321	1321	0
253	20241223	154100	16202579	1321	1321	1321	1321	0
254	20241223	154000	16202579	1321	1321	1321	1321	0
255	20241223	153900	16202579	1321	1321	1321	1321	0
256	20241223	153800	16202579	1321	1321	1321	1321	0
257	20241223	153700	16202579	1321	1321	1321	1321	0
258	20241223	153600	16202579	1321	1321	1321	1321	0
259	20241223	153500	16202579	1321	1321	1321	1321	0
260	20241223	153400	16202579	1321	1321	1321	1321	0
261	20241223	153300	16202579	1321	1321	1321	1321	0
262	20241223	153200	16202579	1321	1321	1321	1321	0
263	20241223	153100	16202579	1321	1321	1321	1321	0
264	20241223	153000	16202579	1321	1321	1321	1321	852
265	20241223	152900	15077087	1334	1334	1334	1334	0
266	20241223	152800	15077087	1334	1334	1334	1334	0
267	20241223	152700	15077087	1334	1334	1334	1334	0
268	20241223	152600	15077087	1334	1334	1334	1334	0
269	20241223	152500	15077087	1334	1334	1334	1334	0
270	20241223	152400	15077087	1334	1334	1334	1334	0
271	20241223	152300	15077087	1334	1334	1334	1334	0
272	20241223	152200	15077087	1334	1334	1334	1334	0
273	20241223	152100	15077087	1334	1334	1334	1334	0
274	20241223	152000	15077087	1334	1334	1334	1334	0
275	20241223	151900	15077087	1334	1334	1334	1334	0
276	20241223	151800	15077087	1334	1334	1334	1334	0
277	20241223	151700	15077087	1334	1334	1334	1334	0
278	20241223	151600	15077087	1334	1334	1334	1334	0
279	20241223	151500	15077087	1334	1334	1334	1334	0
280	20241223	151400	15077087	1334	1334	1334	1334	0
281	20241223	151300	15077087	1334	1334	1334	1334	0
282	20241223	151200	15077087	1334	1334	1334	1334	0
283	20241223	151100	15077087	1334	1334	1334	1334	0
284	20241223	151000	15077087	1334	1334	1334	1334	0
285	20241223	150900	15077087	1334	1334	1334	1334	0
286	20241223	150800	15077087	1334	1334	1334	1334	0
287	20241223	150700	15077087	1334	1334	1334	1334	0
288	20241223	150600	15077087	1334	1334	1334	1334	0
289	20241223	150500	15077087	1334	1334	1334	1334	0
290	20241223	150400	15077087	1334	1334	1334	1334	0
291	20241223	150300	15077087	1334	1334	1334	1334	0
292	20241223	150200	15077087	1334	1334	1334	1334	0
293	20241223	150100	15077087	1334	1334	1334	1334	0
294	20241223	150000	15077087	1334	1334	1334	1334	0
295	20241223	145900	15077087	1334	1334	1334	1334	0
296	20241223	145800	15077087	1334	1334	1334	1334	0
297	20241223	145700	15077087	1334	1334	1334	1334	0
298	20241223	145600	15077087	1334	1334	1334	1334	0
299	20241223	145500	15077087	1334	1334	1334	1334	0
300	20241223	145400	15077087	1334	1334	1334	1334	0
301	20241223	145300	15077087	1334	1334	1334	1334	0
302	20241223	145200	15077087	1334	1334	1334	1334	0
303	20241223	145100	15077087	1334	1334	1334	1334	0
304	20241223	145000	15077087	1334	1334	1334	1334	0
305	20241223	144900	15077087	1334	1334	1334	1334	0
306	20241223	144800	15077087	1334	1334	1334	1334	0
307	20241223	144700	15077087	1334	1334	1334	1334	0
308	20241223	144600	15077087	1334	1334	1334	1334	0
309	20241223	144500	15077087	1334	1334	1334	1334	0
310	20241223	144400	15077087	1334	1334	1334	1334	0
311	20241223	144300	15077087	1334	1334	1334	1334	5
312	20241223	144200	15070417	1334	1334	1334	1334	0
313	20241223	144100	15070417	1334	1334	1334	1334	0
314	20241223	144000	15070417	1334	1334	1334	1334	0
315	20241223	143900	15070417	1334	1334	1334	1334	0
316	20241223	143800	15070417	1334	1334	1334	1334	0
317	20241223	143700	15070417	1334	1334	1334	1334	0
318	20241223	143600	15070417	1334	1334	1334	1334	0
319	20241223	143500	15070417	1334	1334	1334	1334	0
320	20241223	143400	15070417	1334	1334	1334	1334	0
321	20241223	143300	15070417	1334	1334	1334	1334	0
322	20241223	143200	15070417	1334	1334	1334	1334	0
323	20241223	143100	15070417	1334	1334	1334	1334	0
324	20241223	143000	15070417	1334	1334	1334	1334	0
325	20241223	142900	15070417	1334	1334	1334	1334	0
326	20241223	142800	15070417	1334	1334	1334	1334	0
327	20241223	142700	15070417	1334	1334	1334	1334	5
328	20241223	142600	15063747	1335	1335	1335	1335	0
329	20241223	142500	15063747	1335	1335	1335	1335	0
330	20241223	142400	15063747	1335	1335	1335	1335	0
331	20241223	142300	15063747	1335	1335	1335	1335	0
332	20241223	142200	15063747	1335	1335	1335	1335	0
333	20241223	142100	15063747	1335	1335	1335	1335	0
334	20241223	142000	15063747	1335	1335	1335	1335	0
335	20241223	141900	15063747	1335	1335	1335	1335	0
336	20241223	141800	15063747	1335	1335	1335	1335	0
337	20241223	141700	15063747	1335	1335	1335	1335	0
338	20241223	141600	15063747	1335	1335	1335	1335	0
339	20241223	141500	15063747	1335	1335	1335	1335	0
340	20241223	141400	15063747	1335	1335	1335	1335	0
341	20241223	141300	15063747	1335	1335	1335	1335	0
342	20241223	141200	15063747	1335	1335	1335	1335	93
343	20241223	141100	14939592	1335	1335	1335	1335	581
344	20241223	141000	14163957	1335	1335	1335	1335	0
345	20241223	140900	14163957	1335	1335	1335	1335	0
346	20241223	140800	14163957	1335	1335	1335	1335	0
347	20241223	140700	14163957	1335	1335	1335	1335	0
348	20241223	140600	14163957	1335	1335	1335	1335	0
349	20241223	140500	14163957	1335	1335	1335	1335	0
350	20241223	140400	14163957	1335	1335	1335	1335	0
351	20241223	140300	14163957	1335	1335	1335	1335	0
352	20241223	140200	14163957	1335	1335	1335	1335	0
353	20241223	140100	14163957	1335	1335	1335	1335	0
354	20241223	140000	14163957	1335	1335	1335	1335	0
355	20241223	135900	14163957	1335	1335	1335	1335	0
356	20241223	135800	14163957	1335	1335	1335	1335	0
357	20241223	135700	14163957	1335	1335	1335	1335	0
358	20241223	135600	14163957	1335	1335	1335	1335	0
359	20241223	135500	14163957	1335	1335	1335	1335	5
360	20241223	135400	14157282	1335	1335	1335	1335	0
361	20241223	135300	14157282	1335	1335	1335	1335	0
362	20241223	135200	14157282	1335	1335	1335	1335	0
363	20241223	135100	14157282	1335	1335	1335	1335	0
364	20241223	135000	14157282	1335	1335	1335	1335	0
365	20241223	134900	14157282	1335	1335	1335	1335	0
366	20241223	134800	14157282	1335	1335	1335	1335	0
367	20241223	134700	14157282	1335	1335	1335	1335	0
368	20241223	134600	14157282	1335	1335	1335	1335	0
369	20241223	134500	14157282	1335	1335	1335	1335	0
370	20241223	134400	14157282	1335	1335	1335	1335	0
371	20241223	134300	14157282	1335	1335	1335	1335	0
372	20241223	134200	14157282	1335	1335	1335	1335	0
373	20241223	134100	14157282	1335	1335	1335	1335	4
374	20241223	134000	14151942	1335	1335	1335	1335	0
375	20241223	133900	14151942	1335	1335	1335	1335	5
376	20241223	133800	14145267	1335	1335	1335	1335	3
377	20241223	133700	14141262	1335	1335	1335	1335	4
378	20241223	133600	14135922	1335	1335	1335	1335	0
379	20241223	133500	14135922	1335	1335	1335	1335	0
380	20241223	133400	14135922	1335	1335	1335	1335	0
381	20241223	133300	14135922	1335	1335	1335	1335	4
382	20241223	133200	14130582	1335	1335	1335	1335	599
383	20241223	133100	13330917	1324	1324	1324	1324	102
384	20241223	133000	13195869	1335	1335	1335	1335	0
385	20241223	132900	13195869	1335	1335	1335	1335	4
386	20241223	132800	13190529	1335	1335	1335	1335	0
387	20241223	132700	13190529	1335	1335	1335	1335	0
388	20241223	132600	13190529	1335	1335	1335	1335	0
389	20241223	132500	13190529	1335	1335	1335	1335	5
390	20241223	132400	13183854	1335	1335	1335	1335	0
391	20241223	132300	13183854	1335	1335	1335	1335	5
392	20241223	132200	13177179	1335	1335	1335	1335	0
393	20241223	132100	13177179	1335	1335	1335	1335	5
394	20241223	132000	13170504	1335	1335	1335	1335	0
395	20241223	131900	13170504	1335	1335	1335	1335	0
396	20241223	131800	13170504	1335	1335	1335	1335	0
397	20241223	131700	13170504	1335	1335	1335	1335	5
398	20241223	131600	13163829	1324	1324	1324	1324	0
399	20241223	131500	13163829	1324	1324	1324	1324	0
400	20241223	131400	13163829	1324	1325	1325	1324	549
401	20241223	131300	12436405	1335	1335	1335	1335	5
402	20241223	131200	12429730	1335	1335	1335	1335	0
403	20241223	131100	12429730	1335	1335	1335	1335	0
404	20241223	131000	12429730	1335	1335	1335	1335	0
405	20241223	130900	12429730	1335	1335	1335	1335	7
406	20241223	130800	12420385	1337	1337	1337	1337	0
407	20241223	130700	12420385	1337	1337	1337	1337	5
408	20241223	130600	12413700	1340	1340	1340	1340	0
409	20241223	130500	12413700	1340	1340	1340	1340	0
410	20241223	130400	12413700	1340	1340	1340	1340	0
411	20241223	130300	12413700	1340	1340	1340	1340	0
412	20241223	130200	12413700	1340	1340	1340	1340	0
413	20241223	130100	12413700	1340	1340	1340	1340	149
414	20241223	130000	12214040	1340	1340	1340	1340	0
415	20241223	125900	12214040	1340	1340	1340	1340	150
416	20241223	125800	12013040	1341	1341	1341	1341	0
417	20241223	125700	12013040	1341	1341	1341	1341	0
418	20241223	125600	12013040	1341	1341	1341	1341	0
419	20241223	125500	12013040	1341	1341	1341	1341	0
420	20241223	125400	12013040	1341	1341	1341	1341	0
421	20241223	125300	12013040	1341	1341	1341	1341	0
422	20241223	125200	12013040	1341	1341	1341	1341	0
423	20241223	125100	12013040	1341	1341	1341	1341	5
424	20241223	125000	12006335	1341	1324	1341	1324	4
425	20241223	124900	12001022	1341	1341	1341	1341	0
426	20241223	124800	12001022	1341	1341	1341	1341	0
427	20241223	124700	12001022	1341	1341	1341	1341	0
428	20241223	124600	12001022	1341	1341	1341	1341	0
429	20241223	124500	12001022	1341	1341	1341	1341	0
430	20241223	124400	12001022	1341	1341	1341	1341	22
431	20241223	124300	11971520	1324	1324	1324	1324	0
432	20241223	124200	11971520	1324	1324	1324	1324	0
433	20241223	124100	11971520	1324	1324	1324	1324	7
434	20241223	124000	11962252	1341	1341	1341	1341	0
435	20241223	123900	11962252	1341	1341	1341	1341	0
436	20241223	123800	11962252	1341	1341	1341	1341	0
437	20241223	123700	11962252	1341	1341	1341	1341	0
438	20241223	123600	11962252	1341	1341	1341	1341	0
439	20241223	123500	11962252	1341	1325	1341	1324	3005
440	20241223	123400	7981533	1328	1328	1328	1328	0
441	20241223	123300	7981533	1328	1328	1328	1328	0
442	20241223	123200	7981533	1328	1328	1328	1328	41
443	20241223	123100	7927085	1328	1328	1328	1328	0
444	20241223	123000	7927085	1328	1328	1328	1328	0
445	20241223	122900	7927085	1328	1328	1328	1328	0
446	20241223	122800	7927085	1328	1328	1328	1328	20
447	20241223	122700	7900525	1328	1328	1328	1328	0
448	20241223	122600	7900525	1328	1328	1328	1328	0
449	20241223	122500	7900525	1328	1330	1330	1328	1364
450	20241223	122400	6088629	1335	1335	1335	1335	0
451	20241223	122300	6088629	1335	1335	1335	1335	0
452	20241223	122200	6088629	1335	1335	1335	1335	0
453	20241223	122100	6088629	1335	1335	1335	1335	0
454	20241223	122000	6088629	1335	1335	1335	1335	40
455	20241223	121900	6035229	1341	1341	1341	1341	6
456	20241223	121800	6027183	1341	1341	1341	1341	0
457	20241223	121700	6027183	1341	1341	1341	1341	0
458	20241223	121600	6027183	1341	1341	1341	1341	0
459	20241223	121500	6027183	1341	1341	1341	1341	0
460	20241223	121400	6027183	1341	1341	1341	1341	0
461	20241223	121300	6027183	1341	1341	1341	1341	0
462	20241223	121200	6027183	1341	1341	1341	1341	20
463	20241223	121100	6000363	1342	1342	1342	1342	0
464	20241223	121000	6000363	1342	1342	1342	1342	0
465	20241223	120900	6000363	1342	1342	1342	1342	0
466	20241223	120800	6000363	1342	1342	1342	1342	0
467	20241223	120700	6000363	1342	1342	1342	1342	7
468	20241223	120600	5990969	1342	1342	1342	1342	0
469	20241223	120500	5990969	1342	1342	1342	1342	0
470	20241223	120400	5990969	1342	1342	1342	1342	0
471	20241223	120300	5990969	1342	1342	1342	1342	6
472	20241223	120200	5982917	1342	1342	1342	1342	0
473	20241223	120100	5982917	1342	1342	1342	1342	0
474	20241223	120000	5982917	1342	1342	1342	1342	0
475	20241223	115900	5982917	1342	1342	1342	1342	0
476	20241223	115800	5982917	1342	1342	1342	1342	0
477	20241223	115700	5982917	1342	1342	1342	1342	0
478	20241223	115600	5982917	1342	1342	1342	1342	20
479	20241223	115500	5956077	1342	1342	1342	1342	0
480	20241223	115400	5956077	1342	1342	1342	1342	0
481	20241223	115300	5956077	1342	1342	1342	1342	0
482	20241223	115200	5956077	1342	1342	1342	1342	0
483	20241223	115100	5956077	1342	1342	1342	1342	0
484	20241223	115000	5956077	1342	1342	1342	1342	0
485	20241223	114900	5956077	1342	1331	1342	1331	3
486	20241223	114800	5952073	1343	1343	1343	1343	0
487	20241223	114700	5952073	1343	1343	1343	1343	6
488	20241223	114600	5944015	1343	1343	1343	1343	0
489	20241223	114500	5944015	1343	1343	1343	1343	0
490	20241223	114400	5944015	1343	1343	1343	1343	0
491	20241223	114300	5944015	1343	1343	1343	1343	0
492	20241223	114200	5944015	1343	1343	1343	1343	0
493	20241223	114100	5944015	1343	1343	1343	1343	0
494	20241223	114000	5944015	1343	1343	1343	1343	20
495	20241223	113900	5917155	1343	1343	1343	1343	0
496	20241223	113800	5917155	1343	1343	1343	1343	0
497	20241223	113700	5917155	1343	1343	1343	1343	0
498	20241223	113600	5917155	1343	1343	1343	1343	0
499	20241223	113500	5917155	1343	1343	1343	1343	0
500	20241223	113400	5917155	1343	1343	1343	1343	0
501	20241223	113300	5917155	1343	1343	1343	1343	0
502	20241223	113200	5917155	1343	1343	1343	1343	0
503	20241223	113100	5917155	1343	1343	1343	1343	6
504	20241223	113000	5909097	1343	1343	1343	1343	0
505	20241223	112900	5909097	1343	1343	1343	1343	0
506	20241223	112800	5909097	1343	1343	1343	1343	0
507	20241223	112700	5909097	1343	1343	1343	1343	0
508	20241223	112600	5909097	1343	1343	1343	1343	0
509	20241223	112500	5909097	1343	1343	1343	1343	0
510	20241223	112400	5909097	1343	1343	1343	1343	20
511	20241223	112300	5882237	1343	1343	1343	1343	0
512	20241223	112200	5882237	1343	1343	1343	1343	0
513	20241223	112100	5882237	1343	1343	1343	1343	0
514	20241223	112000	5882237	1343	1343	1343	1343	0
515	20241223	111900	5882237	1343	1343	1343	1343	0
516	20241223	111800	5882237	1343	1343	1343	1343	0
517	20241223	111700	5882237	1343	1343	1343	1343	0
518	20241223	111600	5882237	1343	1343	1343	1343	0
519	20241223	111500	5882237	1343	1343	1343	1343	6
520	20241223	111400	5874179	1344	1344	1344	1344	0
521	20241223	111300	5874179	1344	1344	1344	1344	0
522	20241223	111200	5874179	1344	1344	1344	1344	0
523	20241223	111100	5874179	1344	1344	1344	1344	0
524	20241223	111000	5874179	1344	1344	1344	1344	0
525	20241223	110900	5874179	1344	1344	1344	1344	0
526	20241223	110800	5874179	1344	1344	1344	1344	21
527	20241223	110700	5845955	1344	1344	1344	1344	0
528	20241223	110600	5845955	1344	1344	1344	1344	0
529	20241223	110500	5845955	1344	1344	1344	1344	0
530	20241223	110400	5845955	1344	1344	1344	1344	0
531	20241223	110300	5845955	1344	1344	1344	1344	0
532	20241223	110200	5845955	1344	1344	1344	1344	0
533	20241223	110100	5845955	1344	1344	1344	1344	0
534	20241223	110000	5845955	1344	1344	1344	1344	0
535	20241223	105900	5845955	1344	1344	1344	1344	6
536	20241223	105800	5837891	1344	1344	1344	1344	0
537	20241223	105700	5837891	1344	1344	1344	1344	0
538	20241223	105600	5837891	1344	1344	1344	1344	0
539	20241223	105500	5837891	1344	1344	1344	1344	0
540	20241223	105400	5837891	1344	1344	1344	1344	0
541	20241223	105300	5837891	1344	1344	1344	1344	0
542	20241223	105200	5837891	1344	1344	1344	1344	21
543	20241223	105100	5809667	1344	1344	1344	1344	0
544	20241223	105000	5809667	1344	1344	1344	1344	0
545	20241223	104900	5809667	1344	1344	1344	1344	0
546	20241223	104800	5809667	1344	1344	1344	1344	0
547	20241223	104700	5809667	1344	1344	1344	1344	0
548	20241223	104600	5809667	1344	1344	1344	1344	0
549	20241223	104500	5809667	1344	1344	1344	1344	0
550	20241223	104400	5809667	1344	1344	1344	1344	0
551	20241223	104300	5809667	1344	1344	1344	1344	6
552	20241223	104200	5801603	1344	1344	1344	1344	6
553	20241223	104100	5793539	1344	1344	1344	1344	0
554	20241223	104000	5793539	1344	1344	1344	1344	0
555	20241223	103900	5793539	1344	1344	1344	1344	0
556	20241223	103800	5793539	1344	1344	1344	1344	0
557	20241223	103700	5793539	1344	1344	1344	1344	0
558	20241223	103600	5793539	1344	1344	1344	1344	0
559	20241223	103500	5793539	1344	1344	1344	1344	0
560	20241223	103400	5793539	1344	1344	1344	1344	0
561	20241223	103300	5793539	1344	1344	1344	1344	0
562	20241223	103200	5793539	1344	1344	1344	1344	0
563	20241223	103100	5793539	1344	1344	1344	1344	0
564	20241223	103000	5793539	1344	1344	1344	1344	0
565	20241223	102900	5793539	1344	1344	1344	1344	0
566	20241223	102800	5793539	1344	1344	1344	1344	0
567	20241223	102700	5793539	1344	1344	1344	1344	6
568	20241223	102600	5785475	1344	1344	1344	1344	0
569	20241223	102500	5785475	1344	1344	1344	1344	0
570	20241223	102400	5785475	1344	1344	1344	1344	0
571	20241223	102300	5785475	1344	1344	1344	1344	0
572	20241223	102200	5785475	1344	1344	1344	1344	0
573	20241223	102100	5785475	1344	1344	1344	1344	0
574	20241223	102000	5785475	1344	1344	1344	1344	0
575	20241223	101900	5785475	1344	1344	1344	1344	0
576	20241223	101800	5785475	1344	1344	1344	1344	0
577	20241223	101700	5785475	1344	1344	1344	1344	0
578	20241223	101600	5785475	1344	1344	1344	1344	0
579	20241223	101500	5785475	1344	1344	1344	1344	0
580	20241223	101400	5785475	1344	1344	1344	1344	0
581	20241223	101300	5785475	1344	1344	1344	1344	0
582	20241223	101200	5785475	1344	1344	1344	1344	0
583	20241223	101100	5785475	1344	1344	1344	1344	6
584	20241223	101000	5777411	1344	1344	1344	1344	0
585	20241223	100900	5777411	1344	1344	1344	1344	0
586	20241223	100800	5777411	1344	1344	1344	1344	0
587	20241223	100700	5777411	1344	1344	1344	1344	2
588	20241223	100600	5774723	1344	1344	1344	1344	0
589	20241223	100500	5774723	1344	1344	1344	1344	0
590	20241223	100400	5774723	1344	1344	1344	1344	0
591	20241223	100300	5774723	1344	1344	1344	1344	0
592	20241223	100200	5774723	1344	1344	1344	1344	100
593	20241223	100100	5640323	1344	1344	1344	1344	0
594	20241223	100000	5640323	1344	1344	1344	1344	0
595	20241223	095900	5640323	1344	1344	1344	1344	0
596	20241223	095800	5640323	1344	1344	1344	1344	0
597	20241223	095700	5640323	1344	1344	1344	1344	0
598	20241223	095600	5640323	1344	1344	1344	1344	0
599	20241223	095500	5640323	1344	1344	1344	1344	6
600	20241223	095400	5632259	1344	1344	1344	1344	0
601	20241223	095300	5632259	1344	1344	1344	1344	0
602	20241223	095200	5632259	1344	1344	1344	1344	0
603	20241223	095100	5632259	1344	1344	1344	1344	0
604	20241223	095000	5632259	1344	1344	1344	1344	0
605	20241223	094900	5632259	1344	1344	1344	1344	0
606	20241223	094800	5632259	1344	1344	1344	1344	0
607	20241223	094700	5632259	1344	1344	1344	1344	0
608	20241223	094600	5632259	1344	1344	1344	1344	0
609	20241223	094500	5632259	1344	1344	1344	1344	0
610	20241223	094400	5632259	1344	1344	1344	1344	10
611	20241223	094300	5618819	1344	1344	1344	1344	0
612	20241223	094200	5618819	1344	1344	1344	1344	0
613	20241223	094100	5618819	1344	1344	1344	1344	0
614	20241223	094000	5618819	1344	1344	1344	1344	0
615	20241223	093900	5618819	1344	1344	1344	1344	6
616	20241223	093800	5610755	1324	1324	1324	1324	0
617	20241223	093700	5610755	1324	1324	1324	1324	0
618	20241223	093600	5610755	1324	1324	1324	1324	0
619	20241223	093500	5610755	1324	1324	1324	1324	0
620	20241223	093400	5610755	1324	1324	1324	1324	10
621	20241223	093300	5597515	1344	1344	1344	1344	0
622	20241223	093200	5597515	1344	1344	1344	1344	0
623	20241223	093100	5597515	1344	1327	1344	1327	29
624	20241223	093000	5558653	1327	1327	1327	1327	0
625	20241223	092900	5558653	1327	1327	1327	1327	0
626	20241223	092800	5558653	1327	1327	1327	1327	0
627	20241223	092700	5558653	1327	1327	1327	1327	0
628	20241223	092600	5558653	1327	1327	1327	1327	39
629	20241223	092500	5506900	1327	1327	1327	1327	0
630	20241223	092400	5506900	1327	1327	1327	1327	0
631	20241223	092300	5506900	1327	1327	1327	1327	0
632	20241223	092200	5506900	1327	1327	1327	1327	0
633	20241223	092100	5506900	1327	1327	1327	1327	29
634	20241223	092000	5468417	1327	1327	1327	1327	0
635	20241223	091900	5468417	1327	1327	1327	1327	0
636	20241223	091800	5468417	1327	1327	1327	1327	0
637	20241223	091700	5468417	1327	1327	1327	1327	0
638	20241223	091600	5468417	1327	1326	1327	1326	29
639	20241223	091500	5429951	1324	1324	1324	1324	0
640	20241223	091400	5429951	1324	1324	1324	1324	0
641	20241223	091300	5429951	1324	1324	1324	1324	0
642	20241223	091200	5429951	1324	1324	1324	1324	0
643	20241223	091100	5429951	1324	1324	1324	1324	0
644	20241223	091000	5429951	1324	1324	1324	1324	130
645	20241223	090900	5257831	1324	1324	1324	1324	10
646	20241223	090800	5244591	1324	1324	1324	1324	0
647	20241223	090700	5244591	1324	1324	1324	1324	0
648	20241223	090600	5244591	1324	1325	1325	1324	613
649	20241223	090500	4432422	1325	1325	1325	1325	0
650	20241223	090400	4432422	1325	1325	1325	1325	0
651	20241223	090300	4432422	1325	1325	1325	1324	2311
652	20241223	090200	1371664	1324	1324	1324	1324	0
653	20241223	090100	1371664	1324	1324	1324	1324	37
654	20241223	090000	1322676	1324	1324	1324	1324	999