KissMeData/359090/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212800	254080921	1153	1153	1153	1153	1833
3	20241223	212700	254080921	1153	1153	1153	1153	0
4	20241223	212600	254080921	1153	1153	1153	1153	0
5	20241223	212500	254080921	1153	1153	1153	1153	0
6	20241223	212400	254080921	1153	1153	1153	1153	0
7	20241223	212300	254080921	1153	1153	1153	1153	0
8	20241223	212200	254080921	1153	1153	1153	1153	0
9	20241223	212100	254080921	1153	1153	1153	1153	0
10	20241223	212000	254080921	1153	1153	1153	1153	0
11	20241223	211900	254080921	1153	1153	1153	1153	0
12	20241223	211800	254080921	1153	1153	1153	1153	0
13	20241223	211700	254080921	1153	1153	1153	1153	0
14	20241223	211600	254080921	1153	1153	1153	1153	0
15	20241223	211500	254080921	1153	1153	1153	1153	0
16	20241223	211400	254080921	1153	1153	1153	1153	0
17	20241223	211300	254080921	1153	1153	1153	1153	0
18	20241223	211200	254080921	1153	1153	1153	1153	0
19	20241223	211100	254080921	1153	1153	1153	1153	0
20	20241223	211000	254080921	1153	1153	1153	1153	0
21	20241223	210900	254080921	1153	1153	1153	1153	0
22	20241223	210800	254080921	1153	1153	1153	1153	0
23	20241223	210700	254080921	1153	1153	1153	1153	0
24	20241223	210600	254080921	1153	1153	1153	1153	0
25	20241223	210500	254080921	1153	1153	1153	1153	0
26	20241223	210400	254080921	1153	1153	1153	1153	0
27	20241223	210300	254080921	1153	1153	1153	1153	0
28	20241223	210200	254080921	1153	1153	1153	1153	0
29	20241223	210100	254080921	1153	1153	1153	1153	0
30	20241223	210000	254080921	1153	1153	1153	1153	0
31	20241223	205900	254080921	1153	1153	1153	1153	0
32	20241223	205800	254080921	1153	1153	1153	1153	1833
33	20241223	205700	254080921	1153	1153	1153	1153	0
34	20241223	205600	254080921	1153	1153	1153	1153	0
35	20241223	205500	254080921	1153	1153	1153	1153	0
36	20241223	205400	254080921	1153	1153	1153	1153	0
37	20241223	205300	254080921	1153	1153	1153	1153	0
38	20241223	205200	254080921	1153	1153	1153	1153	0
39	20241223	205100	254080921	1153	1153	1153	1153	0
40	20241223	205000	254080921	1153	1153	1153	1153	0
41	20241223	204900	254080921	1153	1153	1153	1153	0
42	20241223	204800	254080921	1153	1153	1153	1153	0
43	20241223	204700	254080921	1153	1153	1153	1153	0
44	20241223	204600	254080921	1153	1153	1153	1153	0
45	20241223	204500	254080921	1153	1153	1153	1153	0
46	20241223	204400	254080921	1153	1153	1153	1153	0
47	20241223	204300	254080921	1153	1153	1153	1153	0
48	20241223	204200	254080921	1153	1153	1153	1153	0
49	20241223	204100	254080921	1153	1153	1153	1153	0
50	20241223	204000	254080921	1153	1153	1153	1153	0
51	20241223	203900	254080921	1153	1153	1153	1153	0
52	20241223	203800	254080921	1153	1153	1153	1153	0
53	20241223	203700	254080921	1153	1153	1153	1153	0
54	20241223	203600	254080921	1153	1153	1153	1153	0
55	20241223	203500	254080921	1153	1153	1153	1153	0
56	20241223	203400	254080921	1153	1153	1153	1153	0
57	20241223	203300	254080921	1153	1153	1153	1153	0
58	20241223	203200	254080921	1153	1153	1153	1153	0
59	20241223	203100	254080921	1153	1153	1153	1153	0
60	20241223	203000	254080921	1153	1153	1153	1153	0
61	20241223	202900	254080921	1153	1153	1153	1153	0
62	20241223	202800	254080921	1153	1153	1153	1153	1833
63	20241223	202700	254080921	1153	1153	1153	1153	0
64	20241223	202600	254080921	1153	1153	1153	1153	0
65	20241223	202500	254080921	1153	1153	1153	1153	0
66	20241223	202400	254080921	1153	1153	1153	1153	0
67	20241223	202300	254080921	1153	1153	1153	1153	0
68	20241223	202200	254080921	1153	1153	1153	1153	0
69	20241223	202100	254080921	1153	1153	1153	1153	0
70	20241223	202000	254080921	1153	1153	1153	1153	0
71	20241223	201900	254080921	1153	1153	1153	1153	0
72	20241223	201800	254080921	1153	1153	1153	1153	0
73	20241223	201700	254080921	1153	1153	1153	1153	0
74	20241223	201600	254080921	1153	1153	1153	1153	0
75	20241223	201500	254080921	1153	1153	1153	1153	0
76	20241223	201400	254080921	1153	1153	1153	1153	0
77	20241223	201300	254080921	1153	1153	1153	1153	0
78	20241223	201200	254080921	1153	1153	1153	1153	0
79	20241223	201100	254080921	1153	1153	1153	1153	0
80	20241223	201000	254080921	1153	1153	1153	1153	0
81	20241223	200900	254080921	1153	1153	1153	1153	0
82	20241223	200800	254080921	1153	1153	1153	1153	0
83	20241223	200700	254080921	1153	1153	1153	1153	0
84	20241223	200600	254080921	1153	1153	1153	1153	0
85	20241223	200500	254080921	1153	1153	1153	1153	0
86	20241223	200400	254080921	1153	1153	1153	1153	0
87	20241223	200300	254080921	1153	1153	1153	1153	0
88	20241223	200200	254080921	1153	1153	1153	1153	0
89	20241223	200100	254080921	1153	1153	1153	1153	0
90	20241223	200000	254080921	1153	1153	1153	1153	0
91	20241223	195900	254080921	1153	1153	1153	1153	0
92	20241223	195800	254080921	1153	1153	1153	1153	1833
93	20241223	195700	254080921	1153	1153	1153	1153	0
94	20241223	195600	254080921	1153	1153	1153	1153	0
95	20241223	195500	254080921	1153	1153	1153	1153	0
96	20241223	195400	254080921	1153	1153	1153	1153	0
97	20241223	195300	254080921	1153	1153	1153	1153	0
98	20241223	195200	254080921	1153	1153	1153	1153	0
99	20241223	195100	254080921	1153	1153	1153	1153	0
100	20241223	195000	254080921	1153	1153	1153	1153	0
101	20241223	194900	254080921	1153	1153	1153	1153	0
102	20241223	194800	254080921	1153	1153	1153	1153	0
103	20241223	194700	254080921	1153	1153	1153	1153	0
104	20241223	194600	254080921	1153	1153	1153	1153	0
105	20241223	194500	254080921	1153	1153	1153	1153	0
106	20241223	194400	254080921	1153	1153	1153	1153	0
107	20241223	194300	254080921	1153	1153	1153	1153	0
108	20241223	194200	254080921	1153	1153	1153	1153	0
109	20241223	194100	254080921	1153	1153	1153	1153	0
110	20241223	194000	254080921	1153	1153	1153	1153	0
111	20241223	193900	254080921	1153	1153	1153	1153	0
112	20241223	193800	254080921	1153	1153	1153	1153	0
113	20241223	193700	254080921	1153	1153	1153	1153	0
114	20241223	193600	254080921	1153	1153	1153	1153	0
115	20241223	193500	254080921	1153	1153	1153	1153	0
116	20241223	193400	254080921	1153	1153	1153	1153	0
117	20241223	193300	254080921	1153	1153	1153	1153	0
118	20241223	193200	254080921	1153	1153	1153	1153	0
119	20241223	193100	254080921	1153	1153	1153	1153	0
120	20241223	193000	254080921	1153	1153	1153	1153	0
121	20241223	192900	254080921	1153	1153	1153	1153	0
122	20241223	192800	254080921	1153	1153	1153	1153	1833
123	20241223	192700	254080921	1153	1153	1153	1153	0
124	20241223	192600	254080921	1153	1153	1153	1153	0
125	20241223	192500	254080921	1153	1153	1153	1153	0
126	20241223	192400	254080921	1153	1153	1153	1153	0
127	20241223	192300	254080921	1153	1153	1153	1153	0
128	20241223	192200	254080921	1153	1153	1153	1153	0
129	20241223	192100	254080921	1153	1153	1153	1153	0
130	20241223	192000	254080921	1153	1153	1153	1153	0
131	20241223	191900	254080921	1153	1153	1153	1153	0
132	20241223	191800	254080921	1153	1153	1153	1153	0
133	20241223	191700	254080921	1153	1153	1153	1153	0
134	20241223	191600	254080921	1153	1153	1153	1153	0
135	20241223	191500	254080921	1153	1153	1153	1153	0
136	20241223	191400	254080921	1153	1153	1153	1153	0
137	20241223	191300	254080921	1153	1153	1153	1153	0
138	20241223	191200	254080921	1153	1153	1153	1153	0
139	20241223	191100	254080921	1153	1153	1153	1153	0
140	20241223	191000	254080921	1153	1153	1153	1153	0
141	20241223	190900	254080921	1153	1153	1153	1153	0
142	20241223	190800	254080921	1153	1153	1153	1153	0
143	20241223	190700	254080921	1153	1153	1153	1153	0
144	20241223	190600	254080921	1153	1153	1153	1153	0
145	20241223	190500	254080921	1153	1153	1153	1153	0
146	20241223	190400	254080921	1153	1153	1153	1153	0
147	20241223	190300	254080921	1153	1153	1153	1153	0
148	20241223	190200	254080921	1153	1153	1153	1153	0
149	20241223	190100	254080921	1153	1153	1153	1153	0
150	20241223	190000	254080921	1153	1153	1153	1153	0
151	20241223	185900	254080921	1153	1153	1153	1153	0
152	20241223	185800	254080921	1153	1153	1153	1153	1833
153	20241223	185700	254080921	1153	1153	1153	1153	0
154	20241223	185600	254080921	1153	1153	1153	1153	0
155	20241223	185500	254080921	1153	1153	1153	1153	0
156	20241223	185400	254080921	1153	1153	1153	1153	0
157	20241223	185300	254080921	1153	1153	1153	1153	0
158	20241223	185200	254080921	1153	1153	1153	1153	0
159	20241223	185100	254080921	1153	1153	1153	1153	0
160	20241223	185000	254080921	1153	1153	1153	1153	0
161	20241223	184900	254080921	1153	1153	1153	1153	0
162	20241223	184800	254080921	1153	1153	1153	1153	0
163	20241223	184700	254080921	1153	1153	1153	1153	0
164	20241223	184600	254080921	1153	1153	1153	1153	0
165	20241223	184500	254080921	1153	1153	1153	1153	0
166	20241223	184400	254080921	1153	1153	1153	1153	0
167	20241223	184300	254080921	1153	1153	1153	1153	0
168	20241223	184200	254080921	1153	1153	1153	1153	0
169	20241223	184100	254080921	1153	1153	1153	1153	0
170	20241223	184000	254080921	1153	1153	1153	1153	0
171	20241223	183900	254080921	1153	1153	1153	1153	0
172	20241223	183800	254080921	1153	1153	1153	1153	0
173	20241223	183700	254080921	1153	1153	1153	1153	0
174	20241223	183600	254080921	1153	1153	1153	1153	0
175	20241223	183500	254080921	1153	1153	1153	1153	0
176	20241223	183400	254080921	1153	1153	1153	1153	0
177	20241223	183300	254080921	1153	1153	1153	1153	0
178	20241223	183200	254080921	1153	1153	1153	1153	0
179	20241223	183100	254080921	1153	1153	1153	1153	0
180	20241223	183000	254080921	1153	1153	1153	1153	0
181	20241223	182900	254080921	1153	1153	1153	1153	0
182	20241223	182800	254080921	1153	1153	1153	1153	1833
183	20241223	182700	254080921	1153	1153	1153	1153	0
184	20241223	182600	254080921	1153	1153	1153	1153	0
185	20241223	182500	254080921	1153	1153	1153	1153	0
186	20241223	182400	254080921	1153	1153	1153	1153	0
187	20241223	182300	254080921	1153	1153	1153	1153	0
188	20241223	182200	254080921	1153	1153	1153	1153	0
189	20241223	182100	254080921	1153	1153	1153	1153	0
190	20241223	182000	254080921	1153	1153	1153	1153	0
191	20241223	181900	254080921	1153	1153	1153	1153	0
192	20241223	181800	254080921	1153	1153	1153	1153	0
193	20241223	181700	254080921	1153	1153	1153	1153	0
194	20241223	181600	254080921	1153	1153	1153	1153	0
195	20241223	181500	254080921	1153	1153	1153	1153	0
196	20241223	181400	254080921	1153	1153	1153	1153	0
197	20241223	181300	254080921	1153	1153	1153	1153	0
198	20241223	181200	254080921	1153	1153	1153	1153	0
199	20241223	181100	254080921	1153	1153	1153	1153	0
200	20241223	181000	254080921	1153	1153	1153	1153	0
201	20241223	180900	254080921	1153	1153	1153	1153	0
202	20241223	180800	254080921	1153	1153	1153	1153	0
203	20241223	180700	254080921	1153	1153	1153	1153	0
204	20241223	180600	254080921	1153	1153	1153	1153	0
205	20241223	180500	254080921	1153	1153	1153	1153	0
206	20241223	180400	254080921	1153	1153	1153	1153	0
207	20241223	180300	254080921	1153	1153	1153	1153	0
208	20241223	180200	254080921	1153	1153	1153	1153	0
209	20241223	180100	254080921	1153	1153	1153	1153	0
210	20241223	180000	254080921	1153	1153	1153	1153	0
211	20241223	175900	254080921	1153	1153	1153	1153	0
212	20241223	175800	254080921	1153	1153	1153	1153	1833
213	20241223	175700	254080921	1153	1153	1153	1153	0
214	20241223	175600	254080921	1153	1153	1153	1153	0
215	20241223	175500	254080921	1153	1153	1153	1153	0
216	20241223	175400	254080921	1153	1153	1153	1153	0
217	20241223	175300	254080921	1153	1153	1153	1153	0
218	20241223	175200	254080921	1153	1153	1153	1153	0
219	20241223	175100	254080921	1153	1153	1153	1153	0
220	20241223	175000	254080921	1153	1153	1153	1153	0
221	20241223	174900	254080921	1153	1153	1153	1153	0
222	20241223	174800	254080921	1153	1153	1153	1153	0
223	20241223	174700	254080921	1153	1153	1153	1153	0
224	20241223	174600	254080921	1153	1153	1153	1153	0
225	20241223	174500	254080921	1153	1153	1153	1153	0
226	20241223	174400	254080921	1153	1153	1153	1153	0
227	20241223	174300	254080921	1153	1153	1153	1153	0
228	20241223	174200	254080921	1153	1153	1153	1153	0
229	20241223	174100	254080921	1153	1153	1153	1153	0
230	20241223	174000	254080921	1153	1153	1153	1153	0
231	20241223	173900	254080921	1153	1153	1153	1153	0
232	20241223	173800	254080921	1153	1153	1153	1153	0
233	20241223	173700	254080921	1153	1153	1153	1153	0
234	20241223	173600	254080921	1153	1153	1153	1153	0
235	20241223	173500	254080921	1153	1153	1153	1153	0
236	20241223	173400	254080921	1153	1153	1153	1153	0
237	20241223	173300	254080921	1153	1153	1153	1153	0
238	20241223	173200	254080921	1153	1153	1153	1153	0
239	20241223	173100	254080921	1153	1153	1153	1153	0
240	20241223	173000	254080921	1153	1153	1153	1153	0
241	20241223	172900	254080921	1153	1153	1153	1153	0
242	20241223	172800	254080921	1153	1153	1153	1153	1833
243	20241223	172700	254080921	1153	1153	1153	1153	0
244	20241223	172600	254080921	1153	1153	1153	1153	0
245	20241223	172500	254080921	1153	1153	1153	1153	0
246	20241223	172400	254080921	1153	1153	1153	1153	0
247	20241223	172300	254080921	1153	1153	1153	1153	0
248	20241223	172200	254080921	1153	1153	1153	1153	0
249	20241223	172100	254080921	1153	1153	1153	1153	0
250	20241223	172000	254080921	1153	1153	1153	1153	0
251	20241223	171900	254080921	1153	1153	1153	1153	0
252	20241223	171800	254080921	1153	1153	1153	1153	0
253	20241223	171700	254080921	1153	1153	1153	1153	0
254	20241223	171600	254080921	1153	1153	1153	1153	0
255	20241223	171500	254080921	1153	1153	1153	1153	0
256	20241223	171400	254080921	1153	1153	1153	1153	0
257	20241223	171300	254080921	1153	1153	1153	1153	0
258	20241223	171200	254080921	1153	1153	1153	1153	0
259	20241223	171100	254080921	1153	1153	1153	1153	0
260	20241223	171000	254080921	1153	1153	1153	1153	0
261	20241223	170900	254080921	1153	1153	1153	1153	0
262	20241223	170800	254080921	1153	1153	1153	1153	0
263	20241223	170700	254080921	1153	1153	1153	1153	0
264	20241223	170600	254080921	1153	1153	1153	1153	0
265	20241223	170500	254080921	1153	1153	1153	1153	0
266	20241223	170400	254080921	1153	1153	1153	1153	0
267	20241223	170300	254080921	1153	1153	1153	1153	0
268	20241223	170200	254080921	1153	1153	1153	1153	0
269	20241223	170100	254080921	1153	1153	1153	1153	0
270	20241223	170000	254080921	1153	1153	1153	1153	0
271	20241223	165900	254080921	1153	1153	1153	1153	0
272	20241223	165800	254080921	1153	1153	1153	1153	1833
273	20241223	165700	254080921	1153	1153	1153	1153	0
274	20241223	165600	254080921	1153	1153	1153	1153	0
275	20241223	165500	254080921	1153	1153	1153	1153	0
276	20241223	165400	254080921	1153	1153	1153	1153	0
277	20241223	165300	254080921	1153	1153	1153	1153	0
278	20241223	165200	254080921	1153	1153	1153	1153	0
279	20241223	165100	254080921	1153	1153	1153	1153	0
280	20241223	165000	254080921	1153	1153	1153	1153	0
281	20241223	164900	254080921	1153	1153	1153	1153	0
282	20241223	164800	254080921	1153	1153	1153	1153	0
283	20241223	164700	254080921	1153	1153	1153	1153	0
284	20241223	164600	254080921	1153	1153	1153	1153	0
285	20241223	164500	254080921	1153	1153	1153	1153	0
286	20241223	164400	254080921	1153	1153	1153	1153	0
287	20241223	164300	254080921	1153	1153	1153	1153	0
288	20241223	164200	254080921	1153	1153	1153	1153	0
289	20241223	164100	254080921	1153	1153	1153	1153	0
290	20241223	164000	254080921	1153	1153	1153	1153	0
291	20241223	163900	254080921	1153	1153	1153	1153	0
292	20241223	163800	254080921	1153	1153	1153	1153	0
293	20241223	163700	254080921	1153	1153	1153	1153	0
294	20241223	163600	254080921	1153	1153	1153	1153	0
295	20241223	163500	254080921	1153	1153	1153	1153	0
296	20241223	163400	254080921	1153	1153	1153	1153	0
297	20241223	163300	254080921	1153	1153	1153	1153	0
298	20241223	163200	254080921	1153	1153	1153	1153	0
299	20241223	163100	254080921	1153	1153	1153	1153	0
300	20241223	163000	254080921	1153	1153	1153	1153	0
301	20241223	162900	254080921	1153	1153	1153	1153	0
302	20241223	162800	254080921	1153	1153	1153	1153	1833
303	20241223	162700	254080921	1153	1153	1153	1153	0
304	20241223	162600	254080921	1153	1153	1153	1153	0
305	20241223	162500	254080921	1153	1153	1153	1153	0
306	20241223	162400	254080921	1153	1153	1153	1153	0
307	20241223	162300	254080921	1153	1153	1153	1153	0
308	20241223	162200	254080921	1153	1153	1153	1153	0
309	20241223	162100	254080921	1153	1153	1153	1153	0
310	20241223	162000	254080921	1153	1153	1153	1153	0
311	20241223	161900	254080921	1153	1153	1153	1153	0
312	20241223	161800	254080921	1153	1153	1153	1153	0
313	20241223	161700	254080921	1153	1153	1153	1153	0
314	20241223	161600	254080921	1153	1153	1153	1153	0
315	20241223	161500	254080921	1153	1153	1153	1153	0
316	20241223	161400	254080921	1153	1153	1153	1153	0
317	20241223	161300	254080921	1153	1153	1153	1153	0
318	20241223	161200	254080921	1153	1153	1153	1153	0
319	20241223	161100	254080921	1153	1153	1153	1153	0
320	20241223	161000	254080921	1153	1153	1153	1153	0
321	20241223	160900	254080921	1153	1153	1153	1153	0
322	20241223	160800	254080921	1153	1153	1153	1153	0
323	20241223	160700	254080921	1153	1153	1153	1153	0
324	20241223	160600	254080921	1153	1153	1153	1153	0
325	20241223	160500	254080921	1153	1153	1153	1153	0
326	20241223	160400	254080921	1153	1153	1153	1153	0
327	20241223	160300	254080921	1153	1153	1153	1153	0
328	20241223	160200	254080921	1153	1153	1153	1153	0
329	20241223	160100	254080921	1153	1153	1153	1153	0
330	20241223	160000	254080921	1153	1153	1153	1153	0
331	20241223	155900	254080921	1153	1153	1153	1153	0
332	20241223	155800	254080921	1153	1153	1153	1153	1833
333	20241223	155700	254080921	1153	1153	1153	1153	0
334	20241223	155600	254080921	1153	1153	1153	1153	0
335	20241223	155500	254080921	1153	1153	1153	1153	0
336	20241223	155400	254080921	1153	1153	1153	1153	0
337	20241223	155300	254080921	1153	1153	1153	1153	0
338	20241223	155200	254080921	1153	1153	1153	1153	0
339	20241223	155100	254080921	1153	1153	1153	1153	0
340	20241223	155000	254080921	1153	1153	1153	1153	0
341	20241223	154900	254080921	1153	1153	1153	1153	0
342	20241223	154800	254080921	1153	1153	1153	1153	0
343	20241223	154700	254080921	1153	1153	1153	1153	0
344	20241223	154600	254080921	1153	1153	1153	1153	0
345	20241223	154500	254080921	1153	1153	1153	1153	0
346	20241223	154400	254080921	1153	1153	1153	1153	0
347	20241223	154300	254080921	1153	1153	1153	1153	0
348	20241223	154200	254080921	1153	1153	1153	1153	0
349	20241223	154100	254080921	1153	1153	1153	1153	0
350	20241223	154000	254080921	1153	1153	1153	1153	0
351	20241223	153900	254080921	1153	1153	1153	1153	0
352	20241223	153800	254080921	1153	1153	1153	1153	0
353	20241223	153700	254080921	1153	1153	1153	1153	0
354	20241223	153600	254080921	1153	1153	1153	1153	0
355	20241223	153500	254080921	1153	1153	1153	1153	0
356	20241223	153400	254080921	1153	1153	1153	1153	0
357	20241223	153300	254080921	1153	1153	1153	1153	0
358	20241223	153200	254080921	1153	1153	1153	1153	0
359	20241223	153100	254080921	1153	1153	1153	1153	0
360	20241223	153000	254080921	1153	1153	1153	1153	1833
361	20241223	152900	251967472	1153	1153	1153	1153	0
362	20241223	152800	251967472	1153	1153	1153	1153	0
363	20241223	152700	251967472	1153	1153	1153	1153	0
364	20241223	152600	251967472	1153	1153	1153	1153	0
365	20241223	152500	251967472	1153	1153	1153	1153	0
366	20241223	152400	251967472	1153	1153	1153	1153	0
367	20241223	152300	251967472	1153	1153	1153	1153	0
368	20241223	152200	251967472	1153	1153	1153	1153	0
369	20241223	152100	251967472	1153	1153	1153	1153	0
370	20241223	152000	251967472	1153	1153	1153	1153	0
371	20241223	151900	251967472	1153	1151	1153	1151	2386
372	20241223	151800	249218537	1151	1151	1151	1151	153
373	20241223	151700	249042434	1151	1151	1151	1151	0
374	20241223	151600	249042434	1151	1149	1151	1147	422
375	20241223	151500	248557931	1151	1149	1151	1149	696
376	20241223	151400	247758095	1152	1151	1152	1151	304
377	20241223	151300	247408107	1152	1152	1152	1152	4
378	20241223	151200	247403499	1152	1152	1152	1152	20
379	20241223	151100	247380459	1152	1152	1152	1152	335
380	20241223	151000	246994539	1152	1152	1152	1152	0
381	20241223	150900	246994539	1152	1152	1152	1152	3
382	20241223	150800	246991083	1150	1149	1150	1149	200
383	20241223	150700	246761183	1150	1150	1150	1150	0
384	20241223	150600	246761183	1150	1150	1150	1150	250
385	20241223	150500	246473683	1152	1152	1152	1152	0
386	20241223	150400	246473683	1152	1152	1152	1152	0
387	20241223	150300	246473683	1152	1152	1152	1152	0
388	20241223	150200	246473683	1152	1152	1152	1152	0
389	20241223	150100	246473683	1152	1152	1152	1152	0
390	20241223	150000	246473683	1152	1152	1152	1152	1093
391	20241223	145900	245214547	1155	1152	1155	1152	5001
392	20241223	145800	239453392	1155	1155	1155	1155	1
393	20241223	145700	239452237	1154	1151	1154	1151	4421
394	20241223	145600	234357373	1152	1150	1152	1150	894
395	20241223	145500	233329012	1150	1150	1150	1150	0
396	20241223	145400	233329012	1150	1150	1150	1150	0
397	20241223	145300	233329012	1150	1150	1150	1150	0
398	20241223	145200	233329012	1150	1150	1150	1150	887
399	20241223	145100	232308962	1150	1150	1150	1150	1013
400	20241223	145000	231144012	1150	1150	1150	1150	1
401	20241223	144900	231142862	1152	1152	1152	1152	0
402	20241223	144800	231142862	1152	1152	1152	1152	1008
403	20241223	144700	229981646	1152	1152	1152	1152	1
404	20241223	144600	229980494	1150	1152	1152	1150	2
405	20241223	144500	229978192	1152	1152	1152	1152	0
406	20241223	144400	229978192	1152	1152	1152	1152	751
407	20241223	144300	229113040	1152	1153	1153	1152	125
408	20241223	144200	228968917	1153	1153	1153	1153	877
409	20241223	144100	227957736	1153	1153	1153	1153	0
410	20241223	144000	227957736	1153	1152	1153	1152	265
411	20241223	143900	227652436	1154	1154	1154	1154	0
412	20241223	143800	227652436	1154	1154	1154	1154	0
413	20241223	143700	227652436	1154	1154	1154	1154	0
414	20241223	143600	227652436	1154	1154	1154	1154	0
415	20241223	143500	227652436	1154	1154	1154	1154	397
416	20241223	143400	227194298	1154	1154	1154	1154	34
417	20241223	143300	227155062	1154	1154	1154	1154	0
418	20241223	143200	227155062	1154	1154	1154	1154	0
419	20241223	143100	227155062	1154	1152	1154	1152	501
420	20241223	143000	226577908	1153	1152	1153	1152	6029
421	20241223	142900	219630890	1152	1152	1152	1152	1
422	20241223	142800	219629738	1151	1151	1151	1151	500
423	20241223	142700	219054238	1152	1152	1152	1152	0
424	20241223	142600	219054238	1152	1152	1152	1152	141
425	20241223	142500	218891806	1152	1152	1152	1152	10
426	20241223	142400	218880286	1151	1151	1151	1151	7
427	20241223	142300	218872229	1152	1152	1152	1152	330
428	20241223	142200	218492069	1152	1152	1152	1152	80
429	20241223	142100	218399909	1152	1152	1152	1152	1
430	20241223	142000	218398757	1150	1150	1150	1150	85
431	20241223	141900	218301007	1152	1152	1152	1152	0
432	20241223	141800	218301007	1152	1152	1152	1152	0
433	20241223	141700	218301007	1152	1152	1152	1152	0
434	20241223	141600	218301007	1152	1152	1152	1152	0
435	20241223	141500	218301007	1152	1152	1152	1152	129
436	20241223	141400	218152399	1153	1153	1153	1153	0
437	20241223	141300	218152399	1153	1153	1153	1153	1
438	20241223	141200	218151246	1153	1146	1153	1146	11
439	20241223	141100	218138633	1154	1154	1154	1154	0
440	20241223	141000	218138633	1154	1154	1154	1154	168
441	20241223	140900	217944761	1154	1149	1154	1149	14242
442	20241223	140800	201559797	1149	1149	1149	1149	0
443	20241223	140700	201559797	1149	1149	1149	1149	0
444	20241223	140600	201559797	1149	1149	1149	1149	0
445	20241223	140500	201559797	1149	1149	1149	1149	0
446	20241223	140400	201559797	1149	1149	1149	1149	0
447	20241223	140300	201559797	1149	1149	1149	1149	0
448	20241223	140200	201559797	1149	1149	1149	1149	0
449	20241223	140100	201559797	1149	1149	1149	1149	0
450	20241223	140000	201559797	1149	1149	1149	1149	0
451	20241223	135900	201559797	1149	1149	1149	1149	0
452	20241223	135800	201559797	1149	1149	1149	1148	1702
453	20241223	135700	199605050	1149	1149	1149	1149	5
454	20241223	135600	199599305	1150	1149	1150	1149	4894
455	20241223	135500	193973094	1149	1147	1149	1147	6166
456	20241223	135400	186893909	1147	1146	1147	1146	1249
457	20241223	135300	185461434	1146	1146	1146	1146	0
458	20241223	135200	185461434	1146	1146	1146	1146	0
459	20241223	135100	185461434	1146	1146	1146	1146	0
460	20241223	135000	185461434	1146	1146	1146	1146	0
461	20241223	134900	185461434	1146	1146	1146	1146	1
462	20241223	134800	185460288	1144	1144	1144	1144	29
463	20241223	134700	185427112	1145	1145	1145	1145	0
464	20241223	134600	185427112	1145	1145	1145	1145	0
465	20241223	134500	185427112	1145	1145	1145	1145	0
466	20241223	134400	185427112	1145	1145	1145	1145	1100
467	20241223	134300	184167612	1147	1147	1147	1147	0
468	20241223	134200	184167612	1147	1147	1147	1147	0
469	20241223	134100	184167612	1147	1147	1147	1147	0
470	20241223	134000	184167612	1147	1147	1147	1147	0
471	20241223	133900	184167612	1147	1147	1147	1147	0
472	20241223	133800	184167612	1147	1147	1147	1147	0
473	20241223	133700	184167612	1147	1147	1147	1147	0
474	20241223	133600	184167612	1147	1146	1147	1146	3179
475	20241223	133500	180521477	1146	1146	1146	1146	0
476	20241223	133400	180521477	1146	1146	1146	1146	2
477	20241223	133300	180519185	1146	1146	1146	1146	0
478	20241223	133200	180519185	1146	1146	1146	1146	91
479	20241223	133100	180414899	1146	1146	1146	1146	0
480	20241223	133000	180414899	1146	1146	1146	1146	698
481	20241223	132900	179614991	1146	1146	1146	1146	86
482	20241223	132800	179516435	1146	1147	1147	1146	184
483	20241223	132700	179305442	1147	1147	1147	1147	0
484	20241223	132600	179305442	1147	1147	1147	1147	130
485	20241223	132500	179156332	1147	1140	1147	1140	3
486	20241223	132400	179152905	1149	1149	1149	1149	0
487	20241223	132300	179152905	1149	1149	1149	1149	1
488	20241223	132200	179151756	1149	1143	1149	1143	14361
489	20241223	132100	162687255	1137	1137	1137	1137	0
490	20241223	132000	162687255	1137	1143	1143	1137	78
491	20241223	131900	162598107	1144	1144	1144	1144	0
492	20241223	131800	162598107	1144	1144	1144	1144	0
493	20241223	131700	162598107	1144	1144	1144	1144	0
494	20241223	131600	162598107	1144	1144	1144	1144	0
495	20241223	131500	162598107	1144	1144	1144	1144	0
496	20241223	131400	162598107	1144	1144	1144	1144	0
497	20241223	131300	162598107	1144	1144	1144	1144	0
498	20241223	131200	162598107	1144	1144	1144	1144	0
499	20241223	131100	162598107	1144	1144	1144	1144	0
500	20241223	131000	162598107	1144	1144	1144	1144	0
501	20241223	130900	162598107	1144	1144	1144	1144	0
502	20241223	130800	162598107	1144	1144	1144	1144	0
503	20241223	130700	162598107	1144	1144	1144	1144	0
504	20241223	130600	162598107	1144	1144	1144	1144	0
505	20241223	130500	162598107	1144	1144	1144	1144	0
506	20241223	130400	162598107	1144	1144	1144	1144	0
507	20241223	130300	162598107	1144	1144	1144	1144	0
508	20241223	130200	162598107	1144	1144	1144	1144	0
509	20241223	130100	162598107	1144	1144	1144	1144	0
510	20241223	130000	162598107	1144	1137	1144	1137	751
511	20241223	125900	161744213	1143	1143	1143	1143	707
512	20241223	125800	160936112	1137	1137	1137	1137	4655
513	20241223	125700	155643377	1143	1143	1143	1143	0
514	20241223	125600	155643377	1143	1143	1143	1143	181
515	20241223	125500	155436494	1143	1143	1143	1143	0
516	20241223	125400	155436494	1143	1143	1143	1143	0
517	20241223	125300	155436494	1143	1143	1143	1143	0
518	20241223	125200	155436494	1143	1143	1143	1143	0
519	20241223	125100	155436494	1143	1143	1143	1143	0
520	20241223	125000	155436494	1143	1143	1143	1143	0
521	20241223	124900	155436494	1143	1143	1143	1143	0
522	20241223	124800	155436494	1143	1143	1143	1143	0
523	20241223	124700	155436494	1143	1143	1143	1143	0
524	20241223	124600	155436494	1143	1143	1143	1143	2
525	20241223	124500	155434208	1138	1138	1138	1138	1
526	20241223	124400	155433070	1137	1138	1138	1137	7276
527	20241223	124300	147157961	1138	1139	1139	1138	654
528	20241223	124200	146413226	1143	1143	1143	1143	100
529	20241223	124100	146298926	1143	1143	1143	1143	0
530	20241223	124000	146298926	1143	1140	1143	1140	30
531	20241223	123900	146264639	1140	1140	1140	1140	0
532	20241223	123800	146264639	1140	1140	1140	1140	0
533	20241223	123700	146264639	1140	1140	1140	1140	0
534	20241223	123600	146264639	1140	1140	1140	1140	0
535	20241223	123500	146264639	1140	1139	1140	1139	5
536	20241223	123400	146258941	1143	1143	1143	1143	0
537	20241223	123300	146258941	1143	1143	1143	1143	0
538	20241223	123200	146258941	1143	1143	1143	1143	82
539	20241223	123100	146165215	1143	1143	1143	1143	6
540	20241223	123000	146158357	1138	1138	1138	1138	0
541	20241223	122900	146158357	1138	1138	1138	1138	0
542	20241223	122800	146158357	1138	1138	1138	1138	0
543	20241223	122700	146158357	1138	1141	1141	1138	165
544	20241223	122600	145970286	1143	1143	1143	1143	0
545	20241223	122500	145970286	1143	1143	1143	1143	0
546	20241223	122400	145970286	1143	1143	1143	1143	0
547	20241223	122300	145970286	1143	1143	1143	1143	21
548	20241223	122200	145946283	1143	1143	1143	1143	444
549	20241223	122100	145438791	1143	1143	1143	1143	0
550	20241223	122000	145438791	1143	1143	1143	1143	615
551	20241223	121900	144735846	1143	1143	1143	1143	0
552	20241223	121800	144735846	1143	1143	1143	1143	0
553	20241223	121700	144735846	1143	1143	1143	1143	3
554	20241223	121600	144732417	1143	1143	1143	1143	882
555	20241223	121500	143724291	1141	1141	1141	1141	0
556	20241223	121400	143724291	1141	1141	1141	1141	6067
557	20241223	121300	136801844	1141	1141	1141	1141	50
558	20241223	121200	136744794	1145	1145	1145	1145	0
559	20241223	121100	136744794	1145	1145	1145	1145	0
560	20241223	121000	136744794	1145	1145	1145	1145	0
561	20241223	120900	136744794	1145	1145	1145	1145	0
562	20241223	120800	136744794	1145	1142	1145	1142	313
563	20241223	120700	136386709	1142	1142	1142	1142	200
564	20241223	120600	136158309	1142	1143	1143	1142	900
565	20241223	120500	135130109	1144	1144	1144	1144	100
566	20241223	120400	135015709	1145	1145	1145	1145	2
567	20241223	120300	135013419	1143	1143	1143	1143	0
568	20241223	120200	135013419	1143	1143	1143	1143	0
569	20241223	120100	135013419	1143	1143	1143	1143	18
570	20241223	120000	134992845	1145	1145	1145	1145	130
571	20241223	115900	134843995	1145	1145	1145	1145	0
572	20241223	115800	134843995	1145	1145	1145	1145	0
573	20241223	115700	134843995	1145	1145	1145	1145	0
574	20241223	115600	134843995	1145	1144	1145	1144	67
575	20241223	115500	134767281	1144	1144	1144	1144	0
576	20241223	115400	134767281	1144	1144	1144	1144	0
577	20241223	115300	134767281	1144	1144	1144	1144	0
578	20241223	115200	134767281	1144	1145	1145	1144	2
579	20241223	115100	134764992	1144	1143	1144	1143	1522
580	20241223	115000	133024944	1142	1142	1142	1142	0
581	20241223	114900	133024944	1142	1142	1142	1142	137
582	20241223	114800	132868490	1142	1142	1142	1142	0
583	20241223	114700	132868490	1142	1142	1142	1142	1211
584	20241223	114600	131485528	1141	1141	1141	1141	0
585	20241223	114500	131485528	1141	1141	1141	1141	665
586	20241223	114400	130726763	1141	1141	1141	1141	1
587	20241223	114300	130725622	1141	1141	1141	1141	1891
588	20241223	114200	128567991	1141	1141	1141	1141	0
589	20241223	114100	128567991	1141	1141	1141	1141	0
590	20241223	114000	128567991	1141	1141	1141	1141	0
591	20241223	113900	128567991	1141	1141	1141	1141	1
592	20241223	113800	128566850	1137	1137	1137	1137	4
593	20241223	113700	128562302	1142	1142	1142	1142	0
594	20241223	113600	128562302	1142	1142	1142	1142	0
595	20241223	113500	128562302	1142	1142	1142	1142	1
596	20241223	113400	128561160	1142	1142	1142	1142	1
597	20241223	113300	128560018	1141	1141	1141	1141	372
598	20241223	113200	128135566	1141	1141	1141	1141	0
599	20241223	113100	128135566	1141	1141	1141	1141	0
600	20241223	113000	128135566	1141	1141	1141	1141	0
601	20241223	112900	128135566	1141	1141	1141	1141	0
602	20241223	112800	128135566	1141	1141	1141	1141	0
603	20241223	112700	128135566	1141	1141	1141	1141	0
604	20241223	112600	128135566	1141	1141	1141	1141	0
605	20241223	112500	128135566	1141	1141	1141	1141	0
606	20241223	112400	128135566	1141	1141	1141	1141	1
607	20241223	112300	128134425	1141	1141	1141	1141	2
608	20241223	112200	128132143	1137	1141	1141	1137	313
609	20241223	112100	127776254	1140	1140	1140	1140	0
610	20241223	112000	127776254	1140	1140	1140	1140	500
611	20241223	111900	127206254	1141	1141	1141	1141	2
612	20241223	111800	127203972	1137	1137	1137	1137	66
613	20241223	111700	127128930	1142	1142	1142	1142	0
614	20241223	111600	127128930	1142	1142	1142	1142	0
615	20241223	111500	127128930	1142	1141	1142	1141	201
616	20241223	111400	126899588	1142	1142	1142	1142	0
617	20241223	111300	126899588	1142	1142	1142	1142	0
618	20241223	111200	126899588	1142	1142	1142	1142	0
619	20241223	111100	126899588	1142	1142	1142	1142	0
620	20241223	111000	126899588	1142	1142	1142	1142	2
621	20241223	110900	126897304	1141	1137	1141	1137	22819
622	20241223	110800	100884994	1137	1137	1137	1137	0
623	20241223	110700	100884994	1137	1137	1137	1137	0
624	20241223	110600	100884994	1137	1137	1137	1137	0
625	20241223	110500	100884994	1137	1137	1137	1137	0
626	20241223	110400	100884994	1137	1137	1137	1137	0
627	20241223	110300	100884994	1137	1137	1137	1137	0
628	20241223	110200	100884994	1137	1137	1137	1137	0
629	20241223	110100	100884994	1137	1137	1137	1137	0
630	20241223	110000	100884994	1137	1137	1137	1137	0
631	20241223	105900	100884994	1137	1137	1137	1137	0
632	20241223	105800	100884994	1137	1137	1137	1137	0
633	20241223	105700	100884994	1137	1137	1137	1137	0
634	20241223	105600	100884994	1137	1137	1137	1137	0
635	20241223	105500	100884994	1137	1137	1137	1137	0
636	20241223	105400	100884994	1137	1137	1137	1137	18
637	20241223	105300	100864528	1137	1137	1137	1137	0
638	20241223	105200	100864528	1137	1137	1137	1137	10
639	20241223	105100	100853158	1137	1137	1137	1137	500
640	20241223	105000	100284658	1140	1140	1140	1140	0
641	20241223	104900	100284658	1140	1140	1140	1140	0
642	20241223	104800	100284658	1140	1140	1140	1140	0
643	20241223	104700	100284658	1140	1140	1140	1140	0
644	20241223	104600	100284658	1140	1140	1140	1140	0
645	20241223	104500	100284658	1140	1140	1140	1140	0
646	20241223	104400	100284658	1140	1140	1140	1140	1
647	20241223	104300	100283518	1137	1137	1137	1137	786
648	20241223	104200	99389836	1140	1140	1140	1140	0
649	20241223	104100	99389836	1140	1140	1140	1140	0
650	20241223	104000	99389836	1140	1140	1140	1140	90
651	20241223	103900	99287236	1140	1137	1140	1137	1162
652	20241223	103800	97964798	1137	1137	1137	1137	0
653	20241223	103700	97964798	1137	1137	1137	1137	0
654	20241223	103600	97964798	1137	1137	1137	1137	0
655	20241223	103500	97964798	1137	1137	1137	1137	0
656	20241223	103400	97964798	1137	1137	1137	1137	0
657	20241223	103300	97964798	1137	1137	1137	1137	16
658	20241223	103200	97946606	1137	1137	1137	1137	0
659	20241223	103100	97946606	1137	1137	1137	1137	0
660	20241223	103000	97946606	1137	1137	1137	1137	0
661	20241223	102900	97946606	1137	1137	1137	1137	0
662	20241223	102800	97946606	1137	1137	1137	1137	1000
663	20241223	102700	96809606	1137	1136	1137	1136	20000
664	20241223	102600	74070252	1137	1137	1137	1137	0
665	20241223	102500	74070252	1137	1137	1137	1137	0
666	20241223	102400	74070252	1137	1137	1137	1137	0
667	20241223	102300	74070252	1137	1137	1137	1137	0
668	20241223	102200	74070252	1137	1137	1137	1137	0
669	20241223	102100	74070252	1137	1137	1137	1137	10
670	20241223	102000	74058882	1137	1137	1137	1137	10
671	20241223	101900	74047512	1137	1137	1137	1137	0
672	20241223	101800	74047512	1137	1136	1137	1136	1040
673	20241223	101700	72866055	1136	1135	1136	1129	1481
674	20241223	101600	71185658	1137	1137	1137	1137	282
675	20241223	101500	70865024	1137	1136	1137	1135	5502
676	20241223	101400	64614951	1135	1134	1135	1134	710
677	20241223	101300	63809201	1135	1135	1135	1135	0
678	20241223	101200	63809201	1135	1133	1135	1133	1145
679	20241223	101100	62511060	1133	1133	1133	1133	0
680	20241223	101000	62511060	1133	1132	1133	1132	103
681	20241223	100900	62394461	1131	1130	1131	1130	20437
682	20241223	100800	39280548	1130	1130	1130	1130	670
683	20241223	100700	38523448	1130	1130	1130	1130	0
684	20241223	100600	38523448	1130	1130	1130	1130	1
685	20241223	100500	38522318	1130	1130	1130	1130	0
686	20241223	100400	38522318	1130	1130	1130	1130	1
687	20241223	100300	38521188	1124	1124	1124	1124	77
688	20241223	100200	38434640	1130	1129	1130	1129	1403
689	20241223	100100	36849610	1126	1126	1126	1126	0
690	20241223	100000	36849610	1126	1126	1126	1126	0
691	20241223	095900	36849610	1126	1125	1126	1124	11676
692	20241223	095800	23725613	1126	1126	1126	1126	0
693	20241223	095700	23725613	1126	1126	1126	1126	114
694	20241223	095600	23597249	1124	1124	1124	1124	100
695	20241223	095500	23484849	1130	1130	1130	1130	101
696	20241223	095400	23370719	1134	1134	1134	1134	0
697	20241223	095300	23370719	1134	1130	1134	1122	1604
698	20241223	095200	21560600	1130	1127	1130	1127	474
699	20241223	095100	21025443	1128	1128	1128	1128	200
700	20241223	095000	20799843	1128	1128	1128	1128	9
701	20241223	094900	20789691	1128	1127	1128	1127	1163
702	20241223	094800	19478137	1126	1126	1126	1126	112
703	20241223	094700	19352025	1126	1126	1126	1126	16
704	20241223	094600	19334009	1126	1126	1126	1126	11
705	20241223	094500	19321623	1126	1126	1126	1126	0
706	20241223	094400	19321623	1126	1126	1126	1126	0
707	20241223	094300	19321623	1126	1126	1126	1126	0
708	20241223	094200	19321623	1126	1126	1126	1126	0
709	20241223	094100	19321623	1126	1126	1126	1126	1
710	20241223	094000	19320497	1118	1118	1118	1118	0
711	20241223	093900	19320497	1118	1118	1118	1118	0
712	20241223	093800	19320497	1118	1118	1119	1118	907
713	20241223	093700	18306446	1124	1123	1124	1123	629
714	20241223	093600	17599849	1123	1123	1123	1123	0
715	20241223	093500	17599849	1123	1123	1123	1123	0
716	20241223	093400	17599849	1123	1123	1123	1123	0
717	20241223	093300	17599849	1123	1123	1123	1123	201
718	20241223	093200	17374126	1122	1122	1122	1122	0
719	20241223	093100	17374126	1122	1122	1122	1122	31
720	20241223	093000	17339344	1122	1122	1122	1122	0
721	20241223	092900	17339344	1122	1122	1122	1122	984
722	20241223	092800	16235296	1122	1122	1122	1122	16
723	20241223	092700	16217344	1122	1122	1122	1122	0
724	20241223	092600	16217344	1122	1122	1122	1122	0
725	20241223	092500	16217344	1122	1122	1122	1122	200
726	20241223	092400	15992944	1122	1122	1122	1122	0
727	20241223	092300	15992944	1122	1123	1123	1122	1455
728	20241223	092200	14359581	1126	1126	1126	1126	9
729	20241223	092100	14349447	1127	1127	1127	1127	0
730	20241223	092000	14349447	1127	1127	1127	1127	0
731	20241223	091900	14349447	1127	1127	1127	1127	5
732	20241223	091800	14343812	1122	1122	1122	1122	10
733	20241223	091700	14332592	1122	1122	1122	1122	0
734	20241223	091600	14332592	1122	1122	1122	1122	100
735	20241223	091500	14220392	1128	1128	1128	1128	15
736	20241223	091400	14203472	1128	1128	1128	1128	0
737	20241223	091300	14203472	1128	1128	1128	1128	0
738	20241223	091200	14203472	1128	1128	1128	1128	45
739	20241223	091100	14152712	1128	1128	1128	1128	0
740	20241223	091000	14152712	1128	1128	1128	1128	1000
741	20241223	090900	13024712	1128	1128	1128	1128	0
742	20241223	090800	13024712	1128	1128	1128	1128	5
743	20241223	090700	13019072	1118	1118	1118	1118	0
744	20241223	090600	13019072	1118	1118	1118	1118	100
745	20241223	090500	12907272	1125	1116	1125	1116	6962
746	20241223	090400	5106993	1116	1123	1123	1116	261
747	20241223	090300	4815309	1120	1120	1120	1120	0
748	20241223	090200	4815309	1120	1120	1120	1120	308
749	20241223	090100	4470349	1111	1111	1111	1111	200
750	20241223	090000	4248149	1118	1109	1118	1109	3830