KissMeData/043260/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192800	191286190	1184	1184	1184	1184	1578
3	20241223	192700	191286190	1184	1184	1184	1184	0
4	20241223	192600	191286190	1184	1184	1184	1184	0
5	20241223	192500	191286190	1184	1184	1184	1184	0
6	20241223	192400	191286190	1184	1184	1184	1184	0
7	20241223	192300	191286190	1184	1184	1184	1184	0
8	20241223	192200	191286190	1184	1184	1184	1184	0
9	20241223	192100	191286190	1184	1184	1184	1184	0
10	20241223	192000	191286190	1184	1184	1184	1184	0
11	20241223	191900	191286190	1184	1184	1184	1184	0
12	20241223	191800	191286190	1184	1184	1184	1184	0
13	20241223	191700	191286190	1184	1184	1184	1184	0
14	20241223	191600	191286190	1184	1184	1184	1184	0
15	20241223	191500	191286190	1184	1184	1184	1184	0
16	20241223	191400	191286190	1184	1184	1184	1184	0
17	20241223	191300	191286190	1184	1184	1184	1184	0
18	20241223	191200	191286190	1184	1184	1184	1184	0
19	20241223	191100	191286190	1184	1184	1184	1184	0
20	20241223	191000	191286190	1184	1184	1184	1184	0
21	20241223	190900	191286190	1184	1184	1184	1184	0
22	20241223	190800	191286190	1184	1184	1184	1184	0
23	20241223	190700	191286190	1184	1184	1184	1184	0
24	20241223	190600	191286190	1184	1184	1184	1184	0
25	20241223	190500	191286190	1184	1184	1184	1184	0
26	20241223	190400	191286190	1184	1184	1184	1184	0
27	20241223	190300	191286190	1184	1184	1184	1184	0
28	20241223	190200	191286190	1184	1184	1184	1184	0
29	20241223	190100	191286190	1184	1184	1184	1184	0
30	20241223	190000	191286190	1184	1184	1184	1184	0
31	20241223	185900	191286190	1184	1184	1184	1184	0
32	20241223	185800	191286190	1184	1184	1184	1184	1578
33	20241223	185700	191286190	1184	1184	1184	1184	0
34	20241223	185600	191286190	1184	1184	1184	1184	0
35	20241223	185500	191286190	1184	1184	1184	1184	0
36	20241223	185400	191286190	1184	1184	1184	1184	0
37	20241223	185300	191286190	1184	1184	1184	1184	0
38	20241223	185200	191286190	1184	1184	1184	1184	0
39	20241223	185100	191286190	1184	1184	1184	1184	0
40	20241223	185000	191286190	1184	1184	1184	1184	0
41	20241223	184900	191286190	1184	1184	1184	1184	0
42	20241223	184800	191286190	1184	1184	1184	1184	0
43	20241223	184700	191286190	1184	1184	1184	1184	0
44	20241223	184600	191286190	1184	1184	1184	1184	0
45	20241223	184500	191286190	1184	1184	1184	1184	0
46	20241223	184400	191286190	1184	1184	1184	1184	0
47	20241223	184300	191286190	1184	1184	1184	1184	0
48	20241223	184200	191286190	1184	1184	1184	1184	0
49	20241223	184100	191286190	1184	1184	1184	1184	0
50	20241223	184000	191286190	1184	1184	1184	1184	0
51	20241223	183900	191286190	1184	1184	1184	1184	0
52	20241223	183800	191286190	1184	1184	1184	1184	0
53	20241223	183700	191286190	1184	1184	1184	1184	0
54	20241223	183600	191286190	1184	1184	1184	1184	0
55	20241223	183500	191286190	1184	1184	1184	1184	0
56	20241223	183400	191286190	1184	1184	1184	1184	0
57	20241223	183300	191286190	1184	1184	1184	1184	0
58	20241223	183200	191286190	1184	1184	1184	1184	0
59	20241223	183100	191286190	1184	1184	1184	1184	0
60	20241223	183000	191286190	1184	1184	1184	1184	0
61	20241223	182900	191286190	1184	1184	1184	1184	0
62	20241223	182800	191286190	1184	1184	1184	1184	1578
63	20241223	182700	191286190	1184	1184	1184	1184	0
64	20241223	182600	191286190	1184	1184	1184	1184	0
65	20241223	182500	191286190	1184	1184	1184	1184	0
66	20241223	182400	191286190	1184	1184	1184	1184	0
67	20241223	182300	191286190	1184	1184	1184	1184	0
68	20241223	182200	191286190	1184	1184	1184	1184	0
69	20241223	182100	191286190	1184	1184	1184	1184	0
70	20241223	182000	191286190	1184	1184	1184	1184	0
71	20241223	181900	191286190	1184	1184	1184	1184	0
72	20241223	181800	191286190	1184	1184	1184	1184	0
73	20241223	181700	191286190	1184	1184	1184	1184	0
74	20241223	181600	191286190	1184	1184	1184	1184	0
75	20241223	181500	191286190	1184	1184	1184	1184	0
76	20241223	181400	191286190	1184	1184	1184	1184	0
77	20241223	181300	191286190	1184	1184	1184	1184	0
78	20241223	181200	191286190	1184	1184	1184	1184	0
79	20241223	181100	191286190	1184	1184	1184	1184	0
80	20241223	181000	191286190	1184	1184	1184	1184	0
81	20241223	180900	191286190	1184	1184	1184	1184	0
82	20241223	180800	191286190	1184	1184	1184	1184	0
83	20241223	180700	191286190	1184	1184	1184	1184	0
84	20241223	180600	191286190	1184	1184	1184	1184	0
85	20241223	180500	191286190	1184	1184	1184	1184	0
86	20241223	180400	191286190	1184	1184	1184	1184	0
87	20241223	180300	191286190	1184	1184	1184	1184	0
88	20241223	180200	191286190	1184	1184	1184	1184	0
89	20241223	180100	191286190	1184	1184	1184	1184	0
90	20241223	180000	191286190	1184	1184	1184	1184	0
91	20241223	175900	191286190	1184	1184	1184	1184	0
92	20241223	175800	191286190	1184	1184	1184	1184	1578
93	20241223	175700	191286190	1184	1184	1184	1184	0
94	20241223	175600	191286190	1184	1184	1184	1184	0
95	20241223	175500	191286190	1184	1184	1184	1184	0
96	20241223	175400	191286190	1184	1184	1184	1184	0
97	20241223	175300	191286190	1184	1184	1184	1184	0
98	20241223	175200	191286190	1184	1184	1184	1184	0
99	20241223	175100	191286190	1184	1184	1184	1184	0
100	20241223	175000	191286190	1184	1184	1184	1184	0
101	20241223	174900	191286190	1184	1184	1184	1184	0
102	20241223	174800	191286190	1184	1184	1184	1184	0
103	20241223	174700	191286190	1184	1184	1184	1184	0
104	20241223	174600	191286190	1184	1184	1184	1184	0
105	20241223	174500	191286190	1184	1184	1184	1184	0
106	20241223	174400	191286190	1184	1184	1184	1184	0
107	20241223	174300	191286190	1184	1184	1184	1184	0
108	20241223	174200	191286190	1184	1184	1184	1184	0
109	20241223	174100	191286190	1184	1184	1184	1184	0
110	20241223	174000	191286190	1184	1184	1184	1184	0
111	20241223	173900	191286190	1184	1184	1184	1184	0
112	20241223	173800	191286190	1184	1184	1184	1184	0
113	20241223	173700	191286190	1184	1184	1184	1184	0
114	20241223	173600	191286190	1184	1184	1184	1184	0
115	20241223	173500	191286190	1184	1184	1184	1184	0
116	20241223	173400	191286190	1184	1184	1184	1184	0
117	20241223	173300	191286190	1184	1184	1184	1184	0
118	20241223	173200	191286190	1184	1184	1184	1184	0
119	20241223	173100	191286190	1184	1184	1184	1184	0
120	20241223	173000	191286190	1184	1184	1184	1184	0
121	20241223	172900	191286190	1184	1184	1184	1184	0
122	20241223	172800	191286190	1184	1184	1184	1184	1578
123	20241223	172700	191286190	1184	1184	1184	1184	0
124	20241223	172600	191286190	1184	1184	1184	1184	0
125	20241223	172500	191286190	1184	1184	1184	1184	0
126	20241223	172400	191286190	1184	1184	1184	1184	0
127	20241223	172300	191286190	1184	1184	1184	1184	0
128	20241223	172200	191286190	1184	1184	1184	1184	0
129	20241223	172100	191286190	1184	1184	1184	1184	0
130	20241223	172000	191286190	1184	1184	1184	1184	0
131	20241223	171900	191286190	1184	1184	1184	1184	0
132	20241223	171800	191286190	1184	1184	1184	1184	0
133	20241223	171700	191286190	1184	1184	1184	1184	0
134	20241223	171600	191286190	1184	1184	1184	1184	0
135	20241223	171500	191286190	1184	1184	1184	1184	0
136	20241223	171400	191286190	1184	1184	1184	1184	0
137	20241223	171300	191286190	1184	1184	1184	1184	0
138	20241223	171200	191286190	1184	1184	1184	1184	0
139	20241223	171100	191286190	1184	1184	1184	1184	0
140	20241223	171000	191286190	1184	1184	1184	1184	0
141	20241223	170900	191286190	1184	1184	1184	1184	0
142	20241223	170800	191286190	1184	1184	1184	1184	0
143	20241223	170700	191286190	1184	1184	1184	1184	0
144	20241223	170600	191286190	1184	1184	1184	1184	0
145	20241223	170500	191286190	1184	1184	1184	1184	0
146	20241223	170400	191286190	1184	1184	1184	1184	0
147	20241223	170300	191286190	1184	1184	1184	1184	0
148	20241223	170200	191286190	1184	1184	1184	1184	0
149	20241223	170100	191286190	1184	1184	1184	1184	0
150	20241223	170000	191286190	1184	1184	1184	1184	0
151	20241223	165900	191286190	1184	1184	1184	1184	0
152	20241223	165800	191286190	1184	1184	1184	1184	1578
153	20241223	165700	191286190	1184	1184	1184	1184	0
154	20241223	165600	191286190	1184	1184	1184	1184	0
155	20241223	165500	191286190	1184	1184	1184	1184	0
156	20241223	165400	191286190	1184	1184	1184	1184	0
157	20241223	165300	191286190	1184	1184	1184	1184	0
158	20241223	165200	191286190	1184	1184	1184	1184	0
159	20241223	165100	191286190	1184	1184	1184	1184	0
160	20241223	165000	191286190	1184	1184	1184	1184	0
161	20241223	164900	191286190	1184	1184	1184	1184	0
162	20241223	164800	191286190	1184	1184	1184	1184	0
163	20241223	164700	191286190	1184	1184	1184	1184	0
164	20241223	164600	191286190	1184	1184	1184	1184	0
165	20241223	164500	191286190	1184	1184	1184	1184	0
166	20241223	164400	191286190	1184	1184	1184	1184	0
167	20241223	164300	191286190	1184	1184	1184	1184	0
168	20241223	164200	191286190	1184	1184	1184	1184	0
169	20241223	164100	191286190	1184	1184	1184	1184	0
170	20241223	164000	191286190	1184	1184	1184	1184	0
171	20241223	163900	191286190	1184	1184	1184	1184	0
172	20241223	163800	191286190	1184	1184	1184	1184	0
173	20241223	163700	191286190	1184	1184	1184	1184	0
174	20241223	163600	191286190	1184	1184	1184	1184	0
175	20241223	163500	191286190	1184	1184	1184	1184	0
176	20241223	163400	191286190	1184	1184	1184	1184	0
177	20241223	163300	191286190	1184	1184	1184	1184	0
178	20241223	163200	191286190	1184	1184	1184	1184	0
179	20241223	163100	191286190	1184	1184	1184	1184	0
180	20241223	163000	191286190	1184	1184	1184	1184	0
181	20241223	162900	191286190	1184	1184	1184	1184	0
182	20241223	162800	191286190	1184	1184	1184	1184	1578
183	20241223	162700	191286190	1184	1184	1184	1184	0
184	20241223	162600	191286190	1184	1184	1184	1184	0
185	20241223	162500	191286190	1184	1184	1184	1184	0
186	20241223	162400	191286190	1184	1184	1184	1184	0
187	20241223	162300	191286190	1184	1184	1184	1184	0
188	20241223	162200	191286190	1184	1184	1184	1184	0
189	20241223	162100	191286190	1184	1184	1184	1184	0
190	20241223	162000	191286190	1184	1184	1184	1184	0
191	20241223	161900	191286190	1184	1184	1184	1184	0
192	20241223	161800	191286190	1184	1184	1184	1184	0
193	20241223	161700	191286190	1184	1184	1184	1184	0
194	20241223	161600	191286190	1184	1184	1184	1184	0
195	20241223	161500	191286190	1184	1184	1184	1184	0
196	20241223	161400	191286190	1184	1184	1184	1184	0
197	20241223	161300	191286190	1184	1184	1184	1184	0
198	20241223	161200	191286190	1184	1184	1184	1184	0
199	20241223	161100	191286190	1184	1184	1184	1184	0
200	20241223	161000	191286190	1184	1184	1184	1184	0
201	20241223	160900	191286190	1184	1184	1184	1184	0
202	20241223	160800	191286190	1184	1184	1184	1184	0
203	20241223	160700	191286190	1184	1184	1184	1184	0
204	20241223	160600	191286190	1184	1184	1184	1184	0
205	20241223	160500	191286190	1184	1184	1184	1184	0
206	20241223	160400	191286190	1184	1184	1184	1184	0
207	20241223	160300	191286190	1184	1184	1184	1184	0
208	20241223	160200	191286190	1184	1184	1184	1184	0
209	20241223	160100	191286190	1184	1184	1184	1184	0
210	20241223	160000	191286190	1184	1184	1184	1184	0
211	20241223	155900	191286190	1184	1184	1184	1184	0
212	20241223	155800	191286190	1184	1184	1184	1184	1578
213	20241223	155700	191286190	1184	1184	1184	1184	0
214	20241223	155600	191286190	1184	1184	1184	1184	0
215	20241223	155500	191286190	1184	1184	1184	1184	0
216	20241223	155400	191286190	1184	1184	1184	1184	0
217	20241223	155300	191286190	1184	1184	1184	1184	0
218	20241223	155200	191286190	1184	1184	1184	1184	0
219	20241223	155100	191286190	1184	1184	1184	1184	0
220	20241223	155000	191286190	1184	1184	1184	1184	0
221	20241223	154900	191286190	1184	1184	1184	1184	0
222	20241223	154800	191286190	1184	1184	1184	1184	0
223	20241223	154700	191286190	1184	1184	1184	1184	0
224	20241223	154600	191286190	1184	1184	1184	1184	0
225	20241223	154500	191286190	1184	1184	1184	1184	0
226	20241223	154400	191286190	1184	1184	1184	1184	0
227	20241223	154300	191286190	1184	1184	1184	1184	0
228	20241223	154200	191286190	1184	1184	1184	1184	0
229	20241223	154100	191286190	1184	1184	1184	1184	0
230	20241223	154000	191286190	1184	1184	1184	1184	0
231	20241223	153900	191286190	1184	1184	1184	1184	0
232	20241223	153800	191286190	1184	1184	1184	1184	0
233	20241223	153700	191286190	1184	1184	1184	1184	0
234	20241223	153600	191286190	1184	1184	1184	1184	0
235	20241223	153500	191286190	1184	1184	1184	1184	0
236	20241223	153400	191286190	1184	1184	1184	1184	0
237	20241223	153300	191286190	1184	1184	1184	1184	0
238	20241223	153200	191286190	1184	1184	1184	1184	0
239	20241223	153100	191286190	1184	1184	1184	1184	0
240	20241223	153000	191286190	1184	1184	1184	1184	1578
241	20241223	152900	189417838	1185	1185	1185	1185	0
242	20241223	152800	189417838	1185	1185	1185	1185	0
243	20241223	152700	189417838	1185	1185	1185	1185	0
244	20241223	152600	189417838	1185	1185	1185	1185	0
245	20241223	152500	189417838	1185	1185	1185	1185	0
246	20241223	152400	189417838	1185	1185	1185	1185	0
247	20241223	152300	189417838	1185	1185	1185	1185	0
248	20241223	152200	189417838	1185	1185	1185	1185	0
249	20241223	152100	189417838	1185	1185	1185	1185	0
250	20241223	152000	189417838	1185	1185	1185	1185	0
251	20241223	151900	189417838	1185	1185	1185	1185	700
252	20241223	151800	188588338	1185	1185	1185	1185	140
253	20241223	151700	188422438	1185	1181	1185	1181	702
254	20241223	151600	187593088	1185	1185	1185	1185	153
255	20241223	151500	187411783	1185	1184	1185	1184	2
256	20241223	151400	187409414	1186	1186	1186	1186	0
257	20241223	151300	187409414	1186	1186	1186	1186	2
258	20241223	151200	187407042	1177	1182	1182	1177	60035
259	20241223	151100	116744259	1183	1183	1183	1183	1242
260	20241223	151000	115274973	1186	1186	1186	1186	2
261	20241223	150900	115272601	1183	1186	1186	1183	1141
262	20241223	150800	113922375	1186	1186	1186	1186	0
263	20241223	150700	113922375	1186	1186	1186	1186	0
264	20241223	150600	113922375	1186	1186	1186	1186	0
265	20241223	150500	113922375	1186	1186	1186	1186	0
266	20241223	150400	113922375	1186	1186	1186	1186	0
267	20241223	150300	113922375	1186	1186	1186	1186	2
268	20241223	150200	113920003	1185	1185	1185	1185	29
269	20241223	150100	113885638	1185	1185	1185	1185	0
270	20241223	150000	113885638	1185	1185	1185	1185	0
271	20241223	145900	113885638	1185	1185	1185	1185	0
272	20241223	145800	113885638	1185	1185	1185	1185	0
273	20241223	145700	113885638	1185	1185	1185	1185	0
274	20241223	145600	113885638	1185	1185	1185	1185	0
275	20241223	145500	113885638	1185	1185	1185	1185	85
276	20241223	145400	113784913	1185	1185	1185	1185	1
277	20241223	145300	113783728	1186	1186	1186	1186	0
278	20241223	145200	113783728	1186	1186	1186	1186	0
279	20241223	145100	113783728	1186	1186	1186	1186	0
280	20241223	145000	113783728	1186	1186	1186	1186	0
281	20241223	144900	113783728	1186	1186	1186	1186	0
282	20241223	144800	113783728	1186	1186	1186	1186	0
283	20241223	144700	113783728	1186	1186	1186	1186	0
284	20241223	144600	113783728	1186	1186	1186	1186	0
285	20241223	144500	113783728	1186	1186	1186	1186	0
286	20241223	144400	113783728	1186	1186	1186	1186	0
287	20241223	144300	113783728	1186	1186	1186	1186	0
288	20241223	144200	113783728	1186	1186	1186	1186	0
289	20241223	144100	113783728	1186	1186	1186	1186	0
290	20241223	144000	113783728	1186	1186	1186	1186	0
291	20241223	143900	113783728	1186	1186	1186	1186	0
292	20241223	143800	113783728	1186	1186	1186	1186	0
293	20241223	143700	113783728	1186	1186	1186	1186	0
294	20241223	143600	113783728	1186	1186	1186	1186	500
295	20241223	143500	113190728	1186	1186	1186	1186	0
296	20241223	143400	113190728	1186	1186	1186	1186	0
297	20241223	143300	113190728	1186	1186	1186	1186	0
298	20241223	143200	113190728	1186	1186	1186	1186	10
299	20241223	143100	113178868	1187	1187	1187	1187	7
300	20241223	143000	113170559	1187	1187	1187	1187	0
301	20241223	142900	113170559	1187	1187	1187	1187	3
302	20241223	142800	113166998	1187	1187	1187	1187	0
303	20241223	142700	113166998	1187	1187	1187	1187	0
304	20241223	142600	113166998	1187	1186	1187	1186	37
305	20241223	142500	113123090	1186	1186	1186	1186	80
306	20241223	142400	113028210	1186	1186	1186	1186	0
307	20241223	142300	113028210	1186	1188	1188	1186	1784
308	20241223	142200	110911444	1188	1188	1188	1188	0
309	20241223	142100	110911444	1188	1186	1188	1168	7502
310	20241223	142000	102091157	1188	1188	1188	1188	0
311	20241223	141900	102091157	1188	1188	1188	1188	0
312	20241223	141800	102091157	1188	1188	1188	1188	0
313	20241223	141700	102091157	1188	1188	1188	1188	0
314	20241223	141600	102091157	1188	1188	1188	1188	0
315	20241223	141500	102091157	1188	1188	1188	1188	0
316	20241223	141400	102091157	1188	1188	1188	1188	0
317	20241223	141300	102091157	1188	1188	1188	1188	0
318	20241223	141200	102091157	1188	1188	1188	1188	0
319	20241223	141100	102091157	1188	1188	1188	1188	0
320	20241223	141000	102091157	1188	1188	1188	1188	0
321	20241223	140900	102091157	1188	1188	1188	1188	0
322	20241223	140800	102091157	1188	1188	1188	1188	0
323	20241223	140700	102091157	1188	1188	1188	1188	18
324	20241223	140600	102069773	1188	1188	1188	1188	132
325	20241223	140500	101912957	1188	1188	1188	1188	0
326	20241223	140400	101912957	1188	1188	1188	1188	0
327	20241223	140300	101912957	1188	1188	1188	1188	2
328	20241223	140200	101910581	1187	1187	1187	1187	707
329	20241223	140100	101071372	1187	1187	1187	1187	0
330	20241223	140000	101071372	1187	1187	1187	1187	0
331	20241223	135900	101071372	1187	1187	1187	1187	0
332	20241223	135800	101071372	1187	1187	1187	1187	0
333	20241223	135700	101071372	1187	1187	1187	1187	0
334	20241223	135600	101071372	1187	1187	1187	1187	0
335	20241223	135500	101071372	1187	1186	1187	1186	42
336	20241223	135400	101021550	1187	1187	1187	1187	0
337	20241223	135300	101021550	1187	1187	1187	1187	124
338	20241223	135200	100874362	1188	1188	1188	1188	0
339	20241223	135100	100874362	1188	1188	1188	1188	0
340	20241223	135000	100874362	1188	1188	1188	1188	0
341	20241223	134900	100874362	1188	1188	1188	1188	0
342	20241223	134800	100874362	1188	1188	1188	1188	0
343	20241223	134700	100874362	1188	1188	1188	1188	0
344	20241223	134600	100874362	1188	1187	1188	1187	634
345	20241223	134500	100121171	1188	1188	1188	1188	0
346	20241223	134400	100121171	1188	1188	1188	1188	0
347	20241223	134300	100121171	1188	1188	1188	1188	0
348	20241223	134200	100121171	1188	1187	1188	1187	135
349	20241223	134100	99960793	1188	1188	1188	1188	0
350	20241223	134000	99960793	1188	1188	1188	1188	0
351	20241223	133900	99960793	1188	1188	1188	1188	0
352	20241223	133800	99960793	1188	1186	1188	1186	3814
353	20241223	133700	95434717	1185	1185	1185	1185	0
354	20241223	133600	95434717	1185	1185	1185	1185	500
355	20241223	133500	94842217	1184	1183	1184	1183	4411
356	20241223	133400	89620471	1180	1182	1182	1180	678
357	20241223	133300	88820075	1182	1181	1182	1181	3142
358	20241223	133200	85107865	1180	1180	1180	1180	0
359	20241223	133100	85107865	1180	1180	1180	1180	0
360	20241223	133000	85107865	1180	1178	1180	1178	5682
361	20241223	132900	78408825	1176	1178	1178	1176	56
362	20241223	132800	78342879	1176	1176	1176	1176	0
363	20241223	132700	78342879	1176	1176	1176	1176	0
364	20241223	132600	78342879	1176	1176	1176	1176	0
365	20241223	132500	78342879	1176	1176	1176	1176	0
366	20241223	132400	78342879	1176	1176	1176	1176	0
367	20241223	132300	78342879	1176	1176	1176	1176	30
368	20241223	132200	78307599	1178	1178	1178	1178	0
369	20241223	132100	78307599	1178	1178	1178	1178	0
370	20241223	132000	78307599	1178	1178	1178	1178	0
371	20241223	131900	78307599	1178	1178	1178	1178	20
372	20241223	131800	78284039	1178	1178	1178	1178	0
373	20241223	131700	78284039	1178	1178	1178	1178	0
374	20241223	131600	78284039	1178	1178	1178	1178	2
375	20241223	131500	78281683	1178	1178	1178	1178	0
376	20241223	131400	78281683	1178	1178	1178	1178	0
377	20241223	131300	78281683	1178	1178	1178	1178	0
378	20241223	131200	78281683	1178	1178	1178	1178	0
379	20241223	131100	78281683	1178	1178	1178	1178	0
380	20241223	131000	78281683	1178	1178	1178	1178	0
381	20241223	130900	78281683	1178	1177	1178	1177	5979
382	20241223	130800	71244396	1177	1177	1177	1177	909
383	20241223	130700	70174503	1178	1178	1178	1178	178
384	20241223	130600	69964819	1178	1178	1178	1178	0
385	20241223	130500	69964819	1178	1178	1178	1178	681
386	20241223	130400	69162601	1178	1178	1178	1178	0
387	20241223	130300	69162601	1178	1178	1178	1178	0
388	20241223	130200	69162601	1178	1178	1178	1178	0
389	20241223	130100	69162601	1178	1178	1178	1178	0
390	20241223	130000	69162601	1178	1178	1178	1178	0
391	20241223	125900	69162601	1178	1178	1178	1178	0
392	20241223	125800	69162601	1178	1178	1178	1178	20
393	20241223	125700	69139041	1180	1180	1180	1180	0
394	20241223	125600	69139041	1180	1180	1180	1180	89
395	20241223	125500	69034021	1180	1180	1180	1180	0
396	20241223	125400	69034021	1180	1180	1180	1180	0
397	20241223	125300	69034021	1180	1180	1180	1180	0
398	20241223	125200	69034021	1180	1180	1180	1180	0
399	20241223	125100	69034021	1180	1180	1180	1180	0
400	20241223	125000	69034021	1180	1180	1180	1180	100
401	20241223	124900	68916021	1180	1180	1180	1180	1
402	20241223	124800	68914841	1180	1180	1180	1180	0
403	20241223	124700	68914841	1180	1180	1180	1180	0
404	20241223	124600	68914841	1180	1180	1180	1180	0
405	20241223	124500	68914841	1180	1180	1180	1180	0
406	20241223	124400	68914841	1180	1180	1180	1180	0
407	20241223	124300	68914841	1180	1180	1180	1180	0
408	20241223	124200	68914841	1180	1180	1180	1180	0
409	20241223	124100	68914841	1180	1180	1180	1180	0
410	20241223	124000	68914841	1180	1180	1180	1180	0
411	20241223	123900	68914841	1180	1180	1180	1180	1
412	20241223	123800	68913661	1180	1180	1180	1180	0
413	20241223	123700	68913661	1180	1180	1180	1180	2
414	20241223	123600	68911301	1179	1179	1179	1179	0
415	20241223	123500	68911301	1179	1179	1179	1179	10
416	20241223	123400	68899511	1180	1180	1180	1180	0
417	20241223	123300	68899511	1180	1180	1180	1180	0
418	20241223	123200	68899511	1180	1180	1180	1180	24
419	20241223	123100	68871191	1180	1180	1180	1180	0
420	20241223	123000	68871191	1180	1180	1180	1180	0
421	20241223	122900	68871191	1180	1180	1180	1180	0
422	20241223	122800	68871191	1180	1180	1180	1180	0
423	20241223	122700	68871191	1180	1180	1180	1180	0
424	20241223	122600	68871191	1180	1180	1180	1180	0
425	20241223	122500	68871191	1180	1180	1180	1180	1
426	20241223	122400	68870011	1181	1182	1182	1181	247
427	20241223	122300	68578302	1181	1181	1181	1181	0
428	20241223	122200	68578302	1181	1181	1181	1181	0
429	20241223	122100	68578302	1181	1181	1181	1181	0
430	20241223	122000	68578302	1181	1181	1181	1181	0
431	20241223	121900	68578302	1181	1181	1181	1181	0
432	20241223	121800	68578302	1181	1181	1181	1181	70
433	20241223	121700	68495632	1179	1179	1179	1179	0
434	20241223	121600	68495632	1179	1179	1179	1179	0
435	20241223	121500	68495632	1179	1179	1179	1179	0
436	20241223	121400	68495632	1179	1179	1179	1179	0
437	20241223	121300	68495632	1179	1179	1179	1179	31
438	20241223	121200	68459083	1177	1177	1177	1177	0
439	20241223	121100	68459083	1177	1177	1177	1177	0
440	20241223	121000	68459083	1177	1177	1177	1177	0
441	20241223	120900	68459083	1177	1177	1177	1177	0
442	20241223	120800	68459083	1177	1177	1177	1177	0
443	20241223	120700	68459083	1177	1177	1177	1177	0
444	20241223	120600	68459083	1177	1179	1179	1177	1500
445	20241223	120500	66691705	1181	1181	1181	1181	0
446	20241223	120400	66691705	1181	1181	1181	1181	1129
447	20241223	120300	65358356	1182	1182	1182	1182	0
448	20241223	120200	65358356	1182	1182	1182	1182	0
449	20241223	120100	65358356	1182	1182	1182	1182	0
450	20241223	120000	65358356	1182	1182	1182	1182	0
451	20241223	115900	65358356	1182	1182	1182	1182	0
452	20241223	115800	65358356	1182	1182	1182	1182	0
453	20241223	115700	65358356	1182	1182	1182	1182	0
454	20241223	115600	65358356	1182	1182	1182	1182	0
455	20241223	115500	65358356	1182	1182	1182	1182	0
456	20241223	115400	65358356	1182	1182	1182	1182	0
457	20241223	115300	65358356	1182	1181	1182	1181	1030
458	20241223	115200	64141925	1173	1173	1173	1173	0
459	20241223	115100	64141925	1173	1173	1173	1173	0
460	20241223	115000	64141925	1173	1173	1173	1173	0
461	20241223	114900	64141925	1173	1173	1173	1173	0
462	20241223	114800	64141925	1173	1173	1173	1173	0
463	20241223	114700	64141925	1173	1173	1173	1173	0
464	20241223	114600	64141925	1173	1173	1173	1173	0
465	20241223	114500	64141925	1173	1173	1173	1173	0
466	20241223	114400	64141925	1173	1176	1176	1173	2346
467	20241223	114300	61389469	1181	1181	1181	1180	1304
468	20241223	114200	59850446	1183	1183	1183	1183	0
469	20241223	114100	59850446	1183	1183	1183	1183	0
470	20241223	114000	59850446	1183	1183	1183	1183	0
471	20241223	113900	59850446	1183	1183	1183	1183	0
472	20241223	113800	59850446	1183	1183	1183	1183	0
473	20241223	113700	59850446	1183	1182	1183	1182	133
474	20241223	113600	59693117	1184	1184	1184	1184	0
475	20241223	113500	59693117	1184	1184	1184	1184	0
476	20241223	113400	59693117	1184	1184	1184	1184	0
477	20241223	113300	59693117	1184	1184	1184	1184	26
478	20241223	113200	59662333	1184	1184	1184	1184	70
479	20241223	113100	59579453	1184	1184	1184	1184	0
480	20241223	113000	59579453	1184	1184	1184	1184	114
481	20241223	112900	59444477	1184	1184	1184	1184	1
482	20241223	112800	59443293	1184	1184	1184	1184	0
483	20241223	112700	59443293	1184	1184	1184	1184	8
484	20241223	112600	59433821	1184	1184	1184	1184	0
485	20241223	112500	59433821	1184	1184	1184	1184	0
486	20241223	112400	59433821	1184	1184	1184	1184	0
487	20241223	112300	59433821	1184	1184	1184	1184	0
488	20241223	112200	59433821	1184	1184	1184	1184	0
489	20241223	112100	59433821	1184	1184	1184	1184	2
490	20241223	112000	59431453	1180	1180	1180	1180	0
491	20241223	111900	59431453	1180	1180	1180	1180	124
492	20241223	111800	59285133	1176	1180	1180	1176	103
493	20241223	111700	59163983	1180	1180	1180	1180	0
494	20241223	111600	59163983	1180	1180	1180	1180	0
495	20241223	111500	59163983	1180	1180	1180	1180	2
496	20241223	111400	59161623	1179	1177	1179	1171	319
497	20241223	111300	58787603	1180	1180	1180	1180	0
498	20241223	111200	58787603	1180	1180	1180	1180	0
499	20241223	111100	58787603	1180	1180	1180	1180	0
500	20241223	111000	58787603	1180	1180	1180	1180	5
501	20241223	110900	58781703	1180	1180	1180	1180	3
502	20241223	110800	58778163	1180	1183	1183	1180	4864
503	20241223	110700	53038640	1180	1180	1180	1180	0
504	20241223	110600	53038640	1180	1180	1180	1180	0
505	20241223	110500	53038640	1180	1180	1180	1180	0
506	20241223	110400	53038640	1180	1180	1180	1180	0
507	20241223	110300	53038640	1180	1180	1180	1180	0
508	20241223	110200	53038640	1180	1180	1180	1180	195
509	20241223	110100	52808540	1180	1180	1180	1180	4
510	20241223	110000	52803820	1173	1178	1178	1173	1000
511	20241223	105900	51628847	1180	1182	1182	1180	391
512	20241223	105800	51167464	1184	1184	1184	1184	0
513	20241223	105700	51167464	1184	1184	1184	1184	0
514	20241223	105600	51167464	1184	1184	1184	1184	0
515	20241223	105500	51167464	1184	1184	1184	1184	0
516	20241223	105400	51167464	1184	1184	1184	1184	0
517	20241223	105300	51167464	1184	1184	1184	1184	0
518	20241223	105200	51167464	1184	1184	1184	1184	0
519	20241223	105100	51167464	1184	1184	1184	1184	0
520	20241223	105000	51167464	1184	1184	1184	1184	0
521	20241223	104900	51167464	1184	1184	1184	1184	0
522	20241223	104800	51167464	1184	1184	1184	1184	0
523	20241223	104700	51167464	1184	1184	1184	1184	0
524	20241223	104600	51167464	1184	1184	1184	1184	0
525	20241223	104500	51167464	1184	1184	1184	1184	0
526	20241223	104400	51167464	1184	1184	1184	1184	646
527	20241223	104300	50402600	1184	1184	1184	1184	0
528	20241223	104200	50402600	1184	1184	1185	1184	1468
529	20241223	104100	48664486	1184	1184	1184	1184	2
530	20241223	104000	48662118	1183	1183	1183	1183	0
531	20241223	103900	48662118	1183	1183	1183	1183	4
532	20241223	103800	48657386	1184	1184	1184	1184	0
533	20241223	103700	48657386	1184	1184	1184	1184	0
534	20241223	103600	48657386	1184	1184	1184	1184	0
535	20241223	103500	48657386	1184	1184	1184	1184	0
536	20241223	103400	48657386	1184	1184	1184	1184	111
537	20241223	103300	48525962	1184	1184	1184	1184	1513
538	20241223	103200	46734570	1186	1186	1186	1186	0
539	20241223	103100	46734570	1186	1186	1186	1186	103
540	20241223	103000	46612412	1186	1186	1186	1186	0
541	20241223	102900	46612412	1186	1186	1186	1186	0
542	20241223	102800	46612412	1186	1186	1186	1186	0
543	20241223	102700	46612412	1186	1186	1186	1186	0
544	20241223	102600	46612412	1186	1186	1186	1186	2
545	20241223	102500	46610040	1185	1185	1185	1185	1
546	20241223	102400	46608855	1186	1186	1186	1186	0
547	20241223	102300	46608855	1186	1186	1186	1186	0
548	20241223	102200	46608855	1186	1186	1186	1186	0
549	20241223	102100	46608855	1186	1186	1186	1186	0
550	20241223	102000	46608855	1186	1186	1186	1186	651
551	20241223	101900	45836769	1186	1186	1186	1186	0
552	20241223	101800	45836769	1186	1186	1186	1186	3
553	20241223	101700	45833211	1187	1187	1187	1187	0
554	20241223	101600	45833211	1187	1187	1187	1187	0
555	20241223	101500	45833211	1187	1187	1187	1187	0
556	20241223	101400	45833211	1187	1187	1187	1187	4
557	20241223	101300	45828463	1188	1188	1188	1188	0
558	20241223	101200	45828463	1188	1188	1188	1188	465
559	20241223	101100	45276043	1188	1186	1188	1186	894
560	20241223	101000	44214339	1186	1186	1186	1186	0
561	20241223	100900	44214339	1186	1187	1187	1186	22
562	20241223	100800	44188226	1187	1180	1188	1180	14293
563	20241223	100700	27285891	1180	1180	1180	1180	0
564	20241223	100600	27285891	1180	1180	1180	1180	0
565	20241223	100500	27285891	1180	1180	1180	1180	0
566	20241223	100400	27285891	1180	1180	1180	1180	0
567	20241223	100300	27285891	1180	1180	1180	1180	2
568	20241223	100200	27283531	1180	1180	1180	1180	1
569	20241223	100100	27282351	1178	1178	1178	1178	0
570	20241223	100000	27282351	1178	1178	1178	1178	1327
571	20241223	095900	25719145	1181	1181	1181	1181	0
572	20241223	095800	25719145	1181	1181	1181	1181	100
573	20241223	095700	25601045	1182	1181	1182	1181	1656
574	20241223	095600	23644653	1182	1182	1182	1182	387
575	20241223	095500	23187219	1181	1178	1181	1178	2018
576	20241223	095400	20806521	1178	1178	1178	1178	894
577	20241223	095300	19753389	1181	1180	1181	1180	5101
578	20241223	095200	13734207	1179	1179	1179	1179	0
579	20241223	095100	13734207	1179	1178	1179	1178	327
580	20241223	095000	13348722	1167	1173	1173	1167	137
581	20241223	094900	13188481	1179	1179	1179	1179	0
582	20241223	094800	13188481	1179	1179	1179	1179	177
583	20241223	094700	12979798	1179	1179	1179	1179	5
584	20241223	094600	12973903	1179	1179	1179	1179	6
585	20241223	094500	12966829	1179	1179	1179	1179	0
586	20241223	094400	12966829	1179	1179	1179	1179	0
587	20241223	094300	12966829	1179	1179	1179	1179	9
588	20241223	094200	12956218	1179	1179	1179	1179	0
589	20241223	094100	12956218	1179	1177	1179	1177	912
590	20241223	094000	11881782	1178	1178	1178	1178	100
591	20241223	093900	11763982	1178	1178	1178	1178	86
592	20241223	093800	11662674	1178	1177	1178	1177	1438
593	20241223	093700	9970111	1177	1177	1177	1177	0
594	20241223	093600	9970111	1177	1177	1177	1177	0
595	20241223	093500	9970111	1177	1177	1177	1177	0
596	20241223	093400	9970111	1177	1177	1177	1177	0
597	20241223	093300	9970111	1177	1177	1177	1177	0
598	20241223	093200	9970111	1177	1177	1177	1177	198
599	20241223	093100	9737065	1177	1177	1177	1177	0
600	20241223	093000	9737065	1177	1177	1177	1177	0
601	20241223	092900	9737065	1177	1177	1177	1177	87
602	20241223	092800	9634666	1177	1177	1177	1177	771
603	20241223	092700	8727199	1177	1177	1177	1177	100
604	20241223	092600	8609499	1178	1178	1178	1178	0
605	20241223	092500	8609499	1178	1178	1178	1178	0
606	20241223	092400	8609499	1178	1178	1178	1178	138
607	20241223	092300	8446935	1178	1175	1178	1175	105
608	20241223	092200	8323362	1175	1175	1175	1175	55
609	20241223	092100	8258737	1175	1175	1175	1175	0
610	20241223	092000	8258737	1175	1172	1175	1172	258
611	20241223	091900	7955658	1172	1172	1172	1172	0
612	20241223	091800	7955658	1172	1172	1172	1172	0
613	20241223	091700	7955658	1172	1172	1172	1172	0
614	20241223	091600	7955658	1172	1172	1172	1172	20
615	20241223	091500	7932218	1161	1161	1161	1161	0
616	20241223	091400	7932218	1161	1168	1168	1161	160
617	20241223	091300	7746400	1178	1178	1178	1178	0
618	20241223	091200	7746400	1178	1173	1178	1173	2
619	20241223	091100	7744049	1168	1168	1168	1168	21
620	20241223	091000	7719521	1168	1168	1168	1168	117
621	20241223	090900	7582865	1180	1172	1180	1172	10
622	20241223	090800	7571113	1172	1172	1172	1172	0
623	20241223	090700	7571113	1172	1172	1172	1172	0
624	20241223	090600	7571113	1172	1172	1172	1172	0
625	20241223	090500	7571113	1172	1172	1172	1172	0
626	20241223	090400	7571113	1172	1180	1180	1172	323
627	20241223	090300	7191757	1183	1183	1184	1183	1518
628	20241223	090200	5394732	1183	1168	1184	1168	3857
629	20241223	090100	857842	1168	1168	1168	1168	203
630	20241223	090000	620738	1168	1169	1169	1168	531