KissMeData/289080/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210600	84379692	1327	1327	1327	1327	3204
3	20241224	210500	84379692	1327	1327	1327	1327	0
4	20241224	210400	84379692	1327	1327	1327	1327	0
5	20241224	210300	84379692	1327	1327	1327	1327	0
6	20241224	210200	84379692	1327	1327	1327	1327	0
7	20241224	210100	84379692	1327	1327	1327	1327	0
8	20241224	210000	84379692	1327	1327	1327	1327	0
9	20241224	205900	84379692	1327	1327	1327	1327	0
10	20241224	205800	84379692	1327	1327	1327	1327	0
11	20241224	205700	84379692	1327	1327	1327	1327	0
12	20241224	205600	84379692	1327	1327	1327	1327	0
13	20241224	205500	84379692	1327	1327	1327	1327	0
14	20241224	205400	84379692	1327	1327	1327	1327	0
15	20241224	205300	84379692	1327	1327	1327	1327	0
16	20241224	205200	84379692	1327	1327	1327	1327	0
17	20241224	205100	84379692	1327	1327	1327	1327	0
18	20241224	205000	84379692	1327	1327	1327	1327	0
19	20241224	204900	84379692	1327	1327	1327	1327	0
20	20241224	204800	84379692	1327	1327	1327	1327	0
21	20241224	204700	84379692	1327	1327	1327	1327	0
22	20241224	204600	84379692	1327	1327	1327	1327	0
23	20241224	204500	84379692	1327	1327	1327	1327	0
24	20241224	204400	84379692	1327	1327	1327	1327	0
25	20241224	204300	84379692	1327	1327	1327	1327	0
26	20241224	204200	84379692	1327	1327	1327	1327	0
27	20241224	204100	84379692	1327	1327	1327	1327	0
28	20241224	204000	84379692	1327	1327	1327	1327	0
29	20241224	203900	84379692	1327	1327	1327	1327	0
30	20241224	203800	84379692	1327	1327	1327	1327	0
31	20241224	203700	84379692	1327	1327	1327	1327	0
32	20241224	203600	84379692	1327	1327	1327	1327	3204
33	20241224	203500	84379692	1327	1327	1327	1327	0
34	20241224	203400	84379692	1327	1327	1327	1327	0
35	20241224	203300	84379692	1327	1327	1327	1327	0
36	20241224	203200	84379692	1327	1327	1327	1327	0
37	20241224	203100	84379692	1327	1327	1327	1327	0
38	20241224	203000	84379692	1327	1327	1327	1327	0
39	20241224	202900	84379692	1327	1327	1327	1327	0
40	20241224	202800	84379692	1327	1327	1327	1327	0
41	20241224	202700	84379692	1327	1327	1327	1327	0
42	20241224	202600	84379692	1327	1327	1327	1327	0
43	20241224	202500	84379692	1327	1327	1327	1327	0
44	20241224	202400	84379692	1327	1327	1327	1327	0
45	20241224	202300	84379692	1327	1327	1327	1327	0
46	20241224	202200	84379692	1327	1327	1327	1327	0
47	20241224	202100	84379692	1327	1327	1327	1327	0
48	20241224	202000	84379692	1327	1327	1327	1327	0
49	20241224	201900	84379692	1327	1327	1327	1327	0
50	20241224	201800	84379692	1327	1327	1327	1327	0
51	20241224	201700	84379692	1327	1327	1327	1327	0
52	20241224	201600	84379692	1327	1327	1327	1327	0
53	20241224	201500	84379692	1327	1327	1327	1327	0
54	20241224	201400	84379692	1327	1327	1327	1327	0
55	20241224	201300	84379692	1327	1327	1327	1327	0
56	20241224	201200	84379692	1327	1327	1327	1327	0
57	20241224	201100	84379692	1327	1327	1327	1327	0
58	20241224	201000	84379692	1327	1327	1327	1327	0
59	20241224	200900	84379692	1327	1327	1327	1327	0
60	20241224	200800	84379692	1327	1327	1327	1327	0
61	20241224	200700	84379692	1327	1327	1327	1327	0
62	20241224	200600	84379692	1327	1327	1327	1327	3204
63	20241224	200500	84379692	1327	1327	1327	1327	0
64	20241224	200400	84379692	1327	1327	1327	1327	0
65	20241224	200300	84379692	1327	1327	1327	1327	0
66	20241224	200200	84379692	1327	1327	1327	1327	0
67	20241224	200100	84379692	1327	1327	1327	1327	0
68	20241224	200000	84379692	1327	1327	1327	1327	0
69	20241224	195900	84379692	1327	1327	1327	1327	0
70	20241224	195800	84379692	1327	1327	1327	1327	0
71	20241224	195700	84379692	1327	1327	1327	1327	0
72	20241224	195600	84379692	1327	1327	1327	1327	0
73	20241224	195500	84379692	1327	1327	1327	1327	0
74	20241224	195400	84379692	1327	1327	1327	1327	0
75	20241224	195300	84379692	1327	1327	1327	1327	0
76	20241224	195200	84379692	1327	1327	1327	1327	0
77	20241224	195100	84379692	1327	1327	1327	1327	0
78	20241224	195000	84379692	1327	1327	1327	1327	0
79	20241224	194900	84379692	1327	1327	1327	1327	0
80	20241224	194800	84379692	1327	1327	1327	1327	0
81	20241224	194700	84379692	1327	1327	1327	1327	0
82	20241224	194600	84379692	1327	1327	1327	1327	0
83	20241224	194500	84379692	1327	1327	1327	1327	0
84	20241224	194400	84379692	1327	1327	1327	1327	0
85	20241224	194300	84379692	1327	1327	1327	1327	0
86	20241224	194200	84379692	1327	1327	1327	1327	0
87	20241224	194100	84379692	1327	1327	1327	1327	0
88	20241224	194000	84379692	1327	1327	1327	1327	0
89	20241224	193900	84379692	1327	1327	1327	1327	0
90	20241224	193800	84379692	1327	1327	1327	1327	0
91	20241224	193700	84379692	1327	1327	1327	1327	0
92	20241224	193600	84379692	1327	1327	1327	1327	3204
93	20241224	193500	84379692	1327	1327	1327	1327	0
94	20241224	193400	84379692	1327	1327	1327	1327	0
95	20241224	193300	84379692	1327	1327	1327	1327	0
96	20241224	193200	84379692	1327	1327	1327	1327	0
97	20241224	193100	84379692	1327	1327	1327	1327	0
98	20241224	193000	84379692	1327	1327	1327	1327	0
99	20241224	192900	84379692	1327	1327	1327	1327	0
100	20241224	192800	84379692	1327	1327	1327	1327	0
101	20241224	192700	84379692	1327	1327	1327	1327	0
102	20241224	192600	84379692	1327	1327	1327	1327	0
103	20241224	192500	84379692	1327	1327	1327	1327	0
104	20241224	192400	84379692	1327	1327	1327	1327	0
105	20241224	192300	84379692	1327	1327	1327	1327	0
106	20241224	192200	84379692	1327	1327	1327	1327	0
107	20241224	192100	84379692	1327	1327	1327	1327	0
108	20241224	192000	84379692	1327	1327	1327	1327	0
109	20241224	191900	84379692	1327	1327	1327	1327	0
110	20241224	191800	84379692	1327	1327	1327	1327	0
111	20241224	191700	84379692	1327	1327	1327	1327	0
112	20241224	191600	84379692	1327	1327	1327	1327	0
113	20241224	191500	84379692	1327	1327	1327	1327	0
114	20241224	191400	84379692	1327	1327	1327	1327	0
115	20241224	191300	84379692	1327	1327	1327	1327	0
116	20241224	191200	84379692	1327	1327	1327	1327	0
117	20241224	191100	84379692	1327	1327	1327	1327	0
118	20241224	191000	84379692	1327	1327	1327	1327	0
119	20241224	190900	84379692	1327	1327	1327	1327	0
120	20241224	190800	84379692	1327	1327	1327	1327	0
121	20241224	190700	84379692	1327	1327	1327	1327	0
122	20241224	190600	84379692	1327	1327	1327	1327	3204
123	20241224	190500	84379692	1327	1327	1327	1327	0
124	20241224	190400	84379692	1327	1327	1327	1327	0
125	20241224	190300	84379692	1327	1327	1327	1327	0
126	20241224	190200	84379692	1327	1327	1327	1327	0
127	20241224	190100	84379692	1327	1327	1327	1327	0
128	20241224	190000	84379692	1327	1327	1327	1327	0
129	20241224	185900	84379692	1327	1327	1327	1327	0
130	20241224	185800	84379692	1327	1327	1327	1327	0
131	20241224	185700	84379692	1327	1327	1327	1327	0
132	20241224	185600	84379692	1327	1327	1327	1327	0
133	20241224	185500	84379692	1327	1327	1327	1327	0
134	20241224	185400	84379692	1327	1327	1327	1327	0
135	20241224	185300	84379692	1327	1327	1327	1327	0
136	20241224	185200	84379692	1327	1327	1327	1327	0
137	20241224	185100	84379692	1327	1327	1327	1327	0
138	20241224	185000	84379692	1327	1327	1327	1327	0
139	20241224	184900	84379692	1327	1327	1327	1327	0
140	20241224	184800	84379692	1327	1327	1327	1327	0
141	20241224	184700	84379692	1327	1327	1327	1327	0
142	20241224	184600	84379692	1327	1327	1327	1327	0
143	20241224	184500	84379692	1327	1327	1327	1327	0
144	20241224	184400	84379692	1327	1327	1327	1327	0
145	20241224	184300	84379692	1327	1327	1327	1327	0
146	20241224	184200	84379692	1327	1327	1327	1327	0
147	20241224	184100	84379692	1327	1327	1327	1327	0
148	20241224	184000	84379692	1327	1327	1327	1327	0
149	20241224	183900	84379692	1327	1327	1327	1327	0
150	20241224	183800	84379692	1327	1327	1327	1327	0
151	20241224	183700	84379692	1327	1327	1327	1327	0
152	20241224	183600	84379692	1327	1327	1327	1327	3204
153	20241224	183500	84379692	1327	1327	1327	1327	0
154	20241224	183400	84379692	1327	1327	1327	1327	0
155	20241224	183300	84379692	1327	1327	1327	1327	0
156	20241224	183200	84379692	1327	1327	1327	1327	0
157	20241224	183100	84379692	1327	1327	1327	1327	0
158	20241224	183000	84379692	1327	1327	1327	1327	0
159	20241224	182900	84379692	1327	1327	1327	1327	0
160	20241224	182800	84379692	1327	1327	1327	1327	0
161	20241224	182700	84379692	1327	1327	1327	1327	0
162	20241224	182600	84379692	1327	1327	1327	1327	0
163	20241224	182500	84379692	1327	1327	1327	1327	0
164	20241224	182400	84379692	1327	1327	1327	1327	0
165	20241224	182300	84379692	1327	1327	1327	1327	0
166	20241224	182200	84379692	1327	1327	1327	1327	0
167	20241224	182100	84379692	1327	1327	1327	1327	0
168	20241224	182000	84379692	1327	1327	1327	1327	0
169	20241224	181900	84379692	1327	1327	1327	1327	0
170	20241224	181800	84379692	1327	1327	1327	1327	0
171	20241224	181700	84379692	1327	1327	1327	1327	0
172	20241224	181600	84379692	1327	1327	1327	1327	0
173	20241224	181500	84379692	1327	1327	1327	1327	0
174	20241224	181400	84379692	1327	1327	1327	1327	0
175	20241224	181300	84379692	1327	1327	1327	1327	0
176	20241224	181200	84379692	1327	1327	1327	1327	0
177	20241224	181100	84379692	1327	1327	1327	1327	0
178	20241224	181000	84379692	1327	1327	1327	1327	0
179	20241224	180900	84379692	1327	1327	1327	1327	0
180	20241224	180800	84379692	1327	1327	1327	1327	0
181	20241224	180700	84379692	1327	1327	1327	1327	0
182	20241224	180600	84379692	1327	1327	1327	1327	3204
183	20241224	180500	84379692	1327	1327	1327	1327	0
184	20241224	180400	84379692	1327	1327	1327	1327	0
185	20241224	180300	84379692	1327	1327	1327	1327	0
186	20241224	180200	84379692	1327	1327	1327	1327	0
187	20241224	180100	84379692	1327	1327	1327	1327	0
188	20241224	180000	84379692	1327	1327	1327	1327	0
189	20241224	175900	84379692	1327	1327	1327	1327	0
190	20241224	175800	84379692	1327	1327	1327	1327	0
191	20241224	175700	84379692	1327	1327	1327	1327	0
192	20241224	175600	84379692	1327	1327	1327	1327	0
193	20241224	175500	84379692	1327	1327	1327	1327	0
194	20241224	175400	84379692	1327	1327	1327	1327	0
195	20241224	175300	84379692	1327	1327	1327	1327	0
196	20241224	175200	84379692	1327	1327	1327	1327	0
197	20241224	175100	84379692	1327	1327	1327	1327	0
198	20241224	175000	84379692	1327	1327	1327	1327	0
199	20241224	174900	84379692	1327	1327	1327	1327	0
200	20241224	174800	84379692	1327	1327	1327	1327	0
201	20241224	174700	84379692	1327	1327	1327	1327	0
202	20241224	174600	84379692	1327	1327	1327	1327	0
203	20241224	174500	84379692	1327	1327	1327	1327	0
204	20241224	174400	84379692	1327	1327	1327	1327	0
205	20241224	174300	84379692	1327	1327	1327	1327	0
206	20241224	174200	84379692	1327	1327	1327	1327	0
207	20241224	174100	84379692	1327	1327	1327	1327	0
208	20241224	174000	84379692	1327	1327	1327	1327	0
209	20241224	173900	84379692	1327	1327	1327	1327	0
210	20241224	173800	84379692	1327	1327	1327	1327	0
211	20241224	173700	84379692	1327	1327	1327	1327	0
212	20241224	173600	84379692	1327	1327	1327	1327	3204
213	20241224	173500	84379692	1327	1327	1327	1327	0
214	20241224	173400	84379692	1327	1327	1327	1327	0
215	20241224	173300	84379692	1327	1327	1327	1327	0
216	20241224	173200	84379692	1327	1327	1327	1327	0
217	20241224	173100	84379692	1327	1327	1327	1327	0
218	20241224	173000	84379692	1327	1327	1327	1327	0
219	20241224	172900	84379692	1327	1327	1327	1327	0
220	20241224	172800	84379692	1327	1327	1327	1327	0
221	20241224	172700	84379692	1327	1327	1327	1327	0
222	20241224	172600	84379692	1327	1327	1327	1327	0
223	20241224	172500	84379692	1327	1327	1327	1327	0
224	20241224	172400	84379692	1327	1327	1327	1327	0
225	20241224	172300	84379692	1327	1327	1327	1327	0
226	20241224	172200	84379692	1327	1327	1327	1327	0
227	20241224	172100	84379692	1327	1327	1327	1327	0
228	20241224	172000	84379692	1327	1327	1327	1327	0
229	20241224	171900	84379692	1327	1327	1327	1327	0
230	20241224	171800	84379692	1327	1327	1327	1327	0
231	20241224	171700	84379692	1327	1327	1327	1327	0
232	20241224	171600	84379692	1327	1327	1327	1327	0
233	20241224	171500	84379692	1327	1327	1327	1327	0
234	20241224	171400	84379692	1327	1327	1327	1327	0
235	20241224	171300	84379692	1327	1327	1327	1327	0
236	20241224	171200	84379692	1327	1327	1327	1327	0
237	20241224	171100	84379692	1327	1327	1327	1327	0
238	20241224	171000	84379692	1327	1327	1327	1327	0
239	20241224	170900	84379692	1327	1327	1327	1327	0
240	20241224	170800	84379692	1327	1327	1327	1327	0
241	20241224	170700	84379692	1327	1327	1327	1327	0
242	20241224	170600	84379692	1327	1327	1327	1327	3204
243	20241224	170500	84379692	1327	1327	1327	1327	0
244	20241224	170400	84379692	1327	1327	1327	1327	0
245	20241224	170300	84379692	1327	1327	1327	1327	0
246	20241224	170200	84379692	1327	1327	1327	1327	0
247	20241224	170100	84379692	1327	1327	1327	1327	0
248	20241224	170000	84379692	1327	1327	1327	1327	0
249	20241224	165900	84379692	1327	1327	1327	1327	0
250	20241224	165800	84379692	1327	1327	1327	1327	0
251	20241224	165700	84379692	1327	1327	1327	1327	0
252	20241224	165600	84379692	1327	1327	1327	1327	0
253	20241224	165500	84379692	1327	1327	1327	1327	0
254	20241224	165400	84379692	1327	1327	1327	1327	0
255	20241224	165300	84379692	1327	1327	1327	1327	0
256	20241224	165200	84379692	1327	1327	1327	1327	0
257	20241224	165100	84379692	1327	1327	1327	1327	0
258	20241224	165000	84379692	1327	1327	1327	1327	0
259	20241224	164900	84379692	1327	1327	1327	1327	0
260	20241224	164800	84379692	1327	1327	1327	1327	0
261	20241224	164700	84379692	1327	1327	1327	1327	0
262	20241224	164600	84379692	1327	1327	1327	1327	0
263	20241224	164500	84379692	1327	1327	1327	1327	0
264	20241224	164400	84379692	1327	1327	1327	1327	0
265	20241224	164300	84379692	1327	1327	1327	1327	0
266	20241224	164200	84379692	1327	1327	1327	1327	0
267	20241224	164100	84379692	1327	1327	1327	1327	0
268	20241224	164000	84379692	1327	1327	1327	1327	0
269	20241224	163900	84379692	1327	1327	1327	1327	0
270	20241224	163800	84379692	1327	1327	1327	1327	0
271	20241224	163700	84379692	1327	1327	1327	1327	0
272	20241224	163600	84379692	1327	1327	1327	1327	3204
273	20241224	163500	84379692	1327	1327	1327	1327	0
274	20241224	163400	84379692	1327	1327	1327	1327	0
275	20241224	163300	84379692	1327	1327	1327	1327	0
276	20241224	163200	84379692	1327	1327	1327	1327	0
277	20241224	163100	84379692	1327	1327	1327	1327	0
278	20241224	163000	84379692	1327	1327	1327	1327	0
279	20241224	162900	84379692	1327	1327	1327	1327	0
280	20241224	162800	84379692	1327	1327	1327	1327	0
281	20241224	162700	84379692	1327	1327	1327	1327	0
282	20241224	162600	84379692	1327	1327	1327	1327	0
283	20241224	162500	84379692	1327	1327	1327	1327	0
284	20241224	162400	84379692	1327	1327	1327	1327	0
285	20241224	162300	84379692	1327	1327	1327	1327	0
286	20241224	162200	84379692	1327	1327	1327	1327	0
287	20241224	162100	84379692	1327	1327	1327	1327	0
288	20241224	162000	84379692	1327	1327	1327	1327	0
289	20241224	161900	84379692	1327	1327	1327	1327	0
290	20241224	161800	84379692	1327	1327	1327	1327	0
291	20241224	161700	84379692	1327	1327	1327	1327	0
292	20241224	161600	84379692	1327	1327	1327	1327	0
293	20241224	161500	84379692	1327	1327	1327	1327	0
294	20241224	161400	84379692	1327	1327	1327	1327	0
295	20241224	161300	84379692	1327	1327	1327	1327	0
296	20241224	161200	84379692	1327	1327	1327	1327	0
297	20241224	161100	84379692	1327	1327	1327	1327	0
298	20241224	161000	84379692	1327	1327	1327	1327	0
299	20241224	160900	84379692	1327	1327	1327	1327	0
300	20241224	160800	84379692	1327	1327	1327	1327	0
301	20241224	160700	84379692	1327	1327	1327	1327	0
302	20241224	160600	84379692	1327	1327	1327	1327	3204
303	20241224	160500	84379692	1327	1327	1327	1327	0
304	20241224	160400	84379692	1327	1327	1327	1327	0
305	20241224	160300	84379692	1327	1327	1327	1327	0
306	20241224	160200	84379692	1327	1327	1327	1327	0
307	20241224	160100	84379692	1327	1327	1327	1327	0
308	20241224	160000	84379692	1327	1327	1327	1327	0
309	20241224	155900	84379692	1327	1327	1327	1327	0
310	20241224	155800	84379692	1327	1327	1327	1327	0
311	20241224	155700	84379692	1327	1327	1327	1327	0
312	20241224	155600	84379692	1327	1327	1327	1327	0
313	20241224	155500	84379692	1327	1327	1327	1327	0
314	20241224	155400	84379692	1327	1327	1327	1327	0
315	20241224	155300	84379692	1327	1327	1327	1327	0
316	20241224	155200	84379692	1327	1327	1327	1327	0
317	20241224	155100	84379692	1327	1327	1327	1327	0
318	20241224	155000	84379692	1327	1327	1327	1327	0
319	20241224	154900	84379692	1327	1327	1327	1327	0
320	20241224	154800	84379692	1327	1327	1327	1327	0
321	20241224	154700	84379692	1327	1327	1327	1327	0
322	20241224	154600	84379692	1327	1327	1327	1327	0
323	20241224	154500	84379692	1327	1327	1327	1327	0
324	20241224	154400	84379692	1327	1327	1327	1327	0
325	20241224	154300	84379692	1327	1327	1327	1327	0
326	20241224	154200	84379692	1327	1327	1327	1327	0
327	20241224	154100	84379692	1327	1327	1327	1327	0
328	20241224	154000	84379692	1327	1327	1327	1327	0
329	20241224	153900	84379692	1327	1327	1327	1327	0
330	20241224	153800	84379692	1327	1327	1327	1327	0
331	20241224	153700	84379692	1327	1327	1327	1327	0
332	20241224	153600	84379692	1327	1327	1327	1327	3204
333	20241224	153500	84379692	1327	1327	1327	1327	0
334	20241224	153400	84379692	1327	1327	1327	1327	0
335	20241224	153300	84379692	1327	1327	1327	1327	0
336	20241224	153200	84379692	1327	1327	1327	1327	0
337	20241224	153100	84379692	1327	1327	1327	1327	0
338	20241224	153000	84379692	1327	1327	1327	1327	3204
339	20241224	152900	80127984	1329	1329	1329	1329	0
340	20241224	152800	80127984	1329	1329	1329	1329	0
341	20241224	152700	80127984	1329	1329	1329	1329	0
342	20241224	152600	80127984	1329	1329	1329	1329	0
343	20241224	152500	80127984	1329	1329	1329	1329	0
344	20241224	152400	80127984	1329	1329	1329	1329	0
345	20241224	152300	80127984	1329	1329	1329	1329	0
346	20241224	152200	80127984	1329	1329	1329	1329	0
347	20241224	152100	80127984	1329	1329	1329	1329	0
348	20241224	152000	80127984	1329	1329	1329	1329	0
349	20241224	151900	80127984	1329	1330	1330	1328	352
350	20241224	151800	79660027	1329	1329	1329	1329	42
351	20241224	151700	79604209	1330	1330	1330	1329	3060
352	20241224	151600	75534461	1333	1333	1333	1329	502
353	20241224	151500	74865299	1330	1330	1330	1330	462
354	20241224	151400	74250839	1329	1329	1329	1329	0
355	20241224	151300	74250839	1329	1329	1329	1329	0
356	20241224	151200	74250839	1329	1329	1329	1329	7
357	20241224	151100	74241536	1329	1329	1329	1329	24
358	20241224	151000	74209640	1330	1330	1330	1330	94
359	20241224	150900	74084620	1330	1330	1330	1330	2
360	20241224	150800	74081960	1330	1330	1330	1330	0
361	20241224	150700	74081960	1330	1330	1330	1330	0
362	20241224	150600	74081960	1330	1330	1330	1330	54
363	20241224	150500	74010140	1330	1330	1330	1330	0
364	20241224	150400	74010140	1330	1330	1330	1330	0
365	20241224	150300	74010140	1330	1330	1330	1330	0
366	20241224	150200	74010140	1330	1330	1330	1330	0
367	20241224	150100	74010140	1330	1330	1330	1330	0
368	20241224	150000	74010140	1330	1330	1330	1330	0
369	20241224	145900	74010140	1330	1330	1330	1330	6
370	20241224	145800	74002160	1330	1330	1330	1330	0
371	20241224	145700	74002160	1330	1330	1330	1330	0
372	20241224	145600	74002160	1330	1330	1330	1330	0
373	20241224	145500	74002160	1330	1330	1330	1330	200
374	20241224	145400	73736160	1330	1330	1330	1330	0
375	20241224	145300	73736160	1330	1330	1330	1330	0
376	20241224	145200	73736160	1330	1330	1330	1330	1
377	20241224	145100	73734830	1330	1330	1330	1330	0
378	20241224	145000	73734830	1330	1331	1331	1330	334
379	20241224	144900	73290393	1332	1332	1332	1332	0
380	20241224	144800	73290393	1332	1332	1332	1332	0
381	20241224	144700	73290393	1332	1332	1332	1332	0
382	20241224	144600	73290393	1332	1332	1332	1331	55
383	20241224	144500	73217186	1332	1332	1332	1332	0
384	20241224	144400	73217186	1332	1332	1332	1332	0
385	20241224	144300	73217186	1332	1332	1332	1332	0
386	20241224	144200	73217186	1332	1332	1332	1332	19
387	20241224	144100	73191878	1333	1333	1333	1333	0
388	20241224	144000	73191878	1333	1333	1333	1333	0
389	20241224	143900	73191878	1333	1333	1333	1333	0
390	20241224	143800	73191878	1333	1333	1333	1333	0
391	20241224	143700	73191878	1333	1333	1333	1333	0
392	20241224	143600	73191878	1333	1333	1333	1333	1
393	20241224	143500	73190545	1333	1333	1333	1333	0
394	20241224	143400	73190545	1333	1333	1333	1333	0
395	20241224	143300	73190545	1333	1333	1333	1333	0
396	20241224	143200	73190545	1333	1333	1333	1333	0
397	20241224	143100	73190545	1333	1333	1333	1333	0
398	20241224	143000	73190545	1333	1333	1333	1333	0
399	20241224	142900	73190545	1333	1333	1333	1333	0
400	20241224	142800	73190545	1333	1333	1333	1333	7
401	20241224	142700	73181214	1333	1333	1333	1333	1
402	20241224	142600	73179881	1333	1333	1333	1333	0
403	20241224	142500	73179881	1333	1333	1333	1333	0
404	20241224	142400	73179881	1333	1333	1333	1333	0
405	20241224	142300	73179881	1333	1333	1333	1333	0
406	20241224	142200	73179881	1333	1333	1333	1333	0
407	20241224	142100	73179881	1333	1333	1333	1333	0
408	20241224	142000	73179881	1333	1333	1333	1333	0
409	20241224	141900	73179881	1333	1333	1333	1333	0
410	20241224	141800	73179881	1333	1333	1333	1333	2
411	20241224	141700	73177215	1334	1334	1334	1334	8
412	20241224	141600	73166543	1334	1334	1334	1334	0
413	20241224	141500	73166543	1334	1334	1334	1334	1
414	20241224	141400	73165209	1334	1334	1334	1334	0
415	20241224	141300	73165209	1334	1334	1334	1334	8
416	20241224	141200	73154537	1334	1334	1334	1334	0
417	20241224	141100	73154537	1334	1334	1334	1334	1
418	20241224	141000	73153203	1334	1334	1334	1334	0
419	20241224	140900	73153203	1334	1334	1334	1334	0
420	20241224	140800	73153203	1334	1334	1334	1334	0
421	20241224	140700	73153203	1334	1334	1334	1334	0
422	20241224	140600	73153203	1334	1334	1334	1334	0
423	20241224	140500	73153203	1334	1334	1334	1334	0
424	20241224	140400	73153203	1334	1334	1334	1334	0
425	20241224	140300	73153203	1334	1334	1334	1334	0
426	20241224	140200	73153203	1334	1334	1334	1334	0
427	20241224	140100	73153203	1334	1334	1334	1334	0
428	20241224	140000	73153203	1334	1334	1334	1334	200
429	20241224	135900	72886403	1334	1335	1336	1334	1910
430	20241224	135800	70335833	1334	1334	1334	1334	0
431	20241224	135700	70335833	1334	1334	1334	1334	0
432	20241224	135600	70335833	1334	1334	1334	1334	0
433	20241224	135500	70335833	1334	1334	1334	1334	0
434	20241224	135400	70335833	1334	1334	1334	1334	0
435	20241224	135300	70335833	1334	1334	1334	1334	0
436	20241224	135200	70335833	1334	1334	1334	1334	105
437	20241224	135100	70195763	1334	1334	1334	1334	0
438	20241224	135000	70195763	1334	1334	1334	1334	0
439	20241224	134900	70195763	1334	1334	1334	1334	0
440	20241224	134800	70195763	1334	1334	1334	1334	0
441	20241224	134700	70195763	1334	1334	1334	1334	1704
442	20241224	134600	67922627	1334	1334	1334	1334	0
443	20241224	134500	67922627	1334	1334	1334	1334	2
444	20241224	134400	67919959	1334	1334	1334	1334	40
445	20241224	134300	67866599	1332	1332	1332	1332	0
446	20241224	134200	67866599	1332	1332	1332	1332	100
447	20241224	134100	67733399	1328	1328	1328	1328	0
448	20241224	134000	67733399	1328	1328	1328	1328	0
449	20241224	133900	67733399	1328	1328	1328	1328	0
450	20241224	133800	67733399	1328	1328	1328	1328	43
451	20241224	133700	67676295	1336	1336	1336	1336	11
452	20241224	133600	67661599	1324	1334	1334	1324	1700
453	20241224	133500	65407424	1335	1334	1335	1334	54
454	20241224	133400	65335384	1335	1335	1335	1335	86
455	20241224	133300	65220574	1335	1335	1335	1335	0
456	20241224	133200	65220574	1335	1335	1335	1335	0
457	20241224	133100	65220574	1335	1335	1335	1335	2
458	20241224	133000	65217904	1336	1336	1336	1336	0
459	20241224	132900	65217904	1336	1336	1336	1336	0
460	20241224	132800	65217904	1336	1336	1336	1336	0
461	20241224	132700	65217904	1336	1336	1336	1336	0
462	20241224	132600	65217904	1336	1336	1336	1336	2
463	20241224	132500	65215232	1335	1335	1335	1335	0
464	20241224	132400	65215232	1335	1335	1335	1335	200
465	20241224	132300	64948232	1336	1336	1336	1336	0
466	20241224	132200	64948232	1336	1336	1336	1336	0
467	20241224	132100	64948232	1336	1336	1336	1336	0
468	20241224	132000	64948232	1336	1336	1336	1336	0
469	20241224	131900	64948232	1336	1336	1336	1336	1
470	20241224	131800	64946896	1335	1336	1336	1335	209
471	20241224	131700	64667880	1334	1335	1335	1334	2
472	20241224	131600	64665211	1335	1335	1335	1335	300
473	20241224	131500	64264711	1332	1332	1332	1332	210
474	20241224	131400	63984991	1334	1334	1334	1334	201
475	20241224	131300	63716857	1332	1332	1332	1332	0
476	20241224	131200	63716857	1332	1332	1332	1332	0
477	20241224	131100	63716857	1332	1332	1332	1332	0
478	20241224	131000	63716857	1332	1332	1332	1332	0
479	20241224	130900	63716857	1332	1332	1332	1332	0
480	20241224	130800	63716857	1332	1332	1332	1332	0
481	20241224	130700	63716857	1332	1334	1334	1332	689
482	20241224	130600	62798111	1330	1330	1330	1330	0
483	20241224	130500	62798111	1330	1330	1330	1330	0
484	20241224	130400	62798111	1330	1332	1332	1330	200
485	20241224	130300	62532069	1332	1332	1332	1332	40
486	20241224	130200	62478789	1338	1338	1338	1338	0
487	20241224	130100	62478789	1338	1338	1338	1338	0
488	20241224	130000	62478789	1338	1338	1338	1338	0
489	20241224	125900	62478789	1338	1338	1338	1338	0
490	20241224	125800	62478789	1338	1338	1338	1338	0
491	20241224	125700	62478789	1338	1338	1338	1338	0
492	20241224	125600	62478789	1338	1338	1338	1338	0
493	20241224	125500	62478789	1338	1338	1338	1338	0
494	20241224	125400	62478789	1338	1338	1338	1338	0
495	20241224	125300	62478789	1338	1338	1338	1338	0
496	20241224	125200	62478789	1338	1338	1338	1338	0
497	20241224	125100	62478789	1338	1338	1338	1338	0
498	20241224	125000	62478789	1338	1338	1338	1338	0
499	20241224	124900	62478789	1338	1338	1338	1338	0
500	20241224	124800	62478789	1338	1337	1338	1337	7
501	20241224	124700	62469429	1337	1337	1337	1337	0
502	20241224	124600	62469429	1337	1336	1337	1336	206
503	20241224	124500	62194012	1336	1336	1336	1336	1
504	20241224	124400	62192676	1335	1335	1335	1335	500
505	20241224	124300	61525176	1335	1335	1335	1335	0
506	20241224	124200	61525176	1335	1335	1335	1335	10
507	20241224	124100	61511826	1335	1335	1335	1335	0
508	20241224	124000	61511826	1335	1335	1335	1335	0
509	20241224	123900	61511826	1335	1335	1335	1335	0
510	20241224	123800	61511826	1335	1335	1335	1335	0
511	20241224	123700	61511826	1335	1335	1335	1335	8
512	20241224	123600	61501146	1335	1335	1335	1335	0
513	20241224	123500	61501146	1335	1335	1335	1335	0
514	20241224	123400	61501146	1335	1335	1335	1335	1
515	20241224	123300	61499811	1335	1335	1335	1335	0
516	20241224	123200	61499811	1335	1335	1335	1335	0
517	20241224	123100	61499811	1335	1330	1335	1330	30
518	20241224	123000	61459792	1334	1333	1334	1333	306
519	20241224	122900	61051794	1333	1331	1333	1331	575
520	20241224	122800	60286206	1331	1331	1331	1331	0
521	20241224	122700	60286206	1331	1331	1331	1331	0
522	20241224	122600	60286206	1331	1331	1331	1331	0
523	20241224	122500	60286206	1331	1331	1331	1331	0
524	20241224	122400	60286206	1331	1331	1331	1331	0
525	20241224	122300	60286206	1331	1331	1331	1331	0
526	20241224	122200	60286206	1331	1331	1331	1331	0
527	20241224	122100	60286206	1331	1331	1331	1331	0
528	20241224	122000	60286206	1331	1331	1331	1331	0
529	20241224	121900	60286206	1331	1331	1331	1331	0
530	20241224	121800	60286206	1331	1331	1331	1331	0
531	20241224	121700	60286206	1331	1331	1331	1331	0
532	20241224	121600	60286206	1331	1331	1331	1331	0
533	20241224	121500	60286206	1331	1331	1331	1331	0
534	20241224	121400	60286206	1331	1331	1331	1331	0
535	20241224	121300	60286206	1331	1331	1331	1331	0
536	20241224	121200	60286206	1331	1331	1331	1331	3
537	20241224	121100	60282213	1331	1331	1331	1331	0
538	20241224	121000	60282213	1331	1331	1331	1331	0
539	20241224	120900	60282213	1331	1331	1331	1331	0
540	20241224	120800	60282213	1331	1331	1331	1331	0
541	20241224	120700	60282213	1331	1331	1331	1331	0
542	20241224	120600	60282213	1331	1331	1331	1331	0
543	20241224	120500	60282213	1331	1331	1331	1331	6
544	20241224	120400	60274227	1331	1331	1331	1331	0
545	20241224	120300	60274227	1331	1331	1331	1331	3
546	20241224	120200	60270234	1329	1329	1329	1329	0
547	20241224	120100	60270234	1329	1331	1331	1329	641
548	20241224	120000	59417145	1331	1331	1331	1331	0
549	20241224	115900	59417145	1331	1331	1331	1331	0
550	20241224	115800	59417145	1331	1331	1331	1331	0
551	20241224	115700	59417145	1331	1331	1331	1331	0
552	20241224	115600	59417145	1331	1331	1331	1331	0
553	20241224	115500	59417145	1331	1331	1331	1331	0
554	20241224	115400	59417145	1331	1331	1331	1331	0
555	20241224	115300	59417145	1331	1331	1331	1331	0
556	20241224	115200	59417145	1331	1331	1331	1331	0
557	20241224	115100	59417145	1331	1331	1331	1331	0
558	20241224	115000	59417145	1331	1331	1331	1331	0
559	20241224	114900	59417145	1331	1331	1331	1331	0
560	20241224	114800	59417145	1331	1330	1331	1330	198
561	20241224	114700	59153799	1330	1330	1330	1330	0
562	20241224	114600	59153799	1330	1330	1330	1330	976
563	20241224	114500	57855719	1330	1330	1330	1330	0
564	20241224	114400	57855719	1330	1330	1330	1330	10
565	20241224	114300	57842419	1330	1330	1330	1330	4
566	20241224	114200	57837099	1330	1330	1330	1330	53
567	20241224	114100	57766609	1330	1330	1330	1330	0
568	20241224	114000	57766609	1330	1329	1330	1329	11
569	20241224	113900	57751980	1330	1330	1330	1330	0
570	20241224	113800	57751980	1330	1330	1330	1330	1
571	20241224	113700	57750650	1325	1325	1330	1325	53
572	20241224	113600	57680415	1330	1330	1330	1330	3
573	20241224	113500	57676425	1325	1325	1325	1325	2
574	20241224	113400	57673775	1330	1330	1330	1330	0
575	20241224	113300	57673775	1330	1330	1330	1330	0
576	20241224	113200	57673775	1330	1330	1330	1330	100
577	20241224	113100	57540775	1330	1330	1330	1330	0
578	20241224	113000	57540775	1330	1330	1330	1330	0
579	20241224	112900	57540775	1330	1330	1330	1330	0
580	20241224	112800	57540775	1330	1330	1330	1330	0
581	20241224	112700	57540775	1330	1330	1330	1330	0
582	20241224	112600	57540775	1330	1330	1330	1330	2
583	20241224	112500	57538115	1330	1330	1330	1330	0
584	20241224	112400	57538115	1330	1330	1330	1324	4
585	20241224	112300	57532801	1330	1329	1330	1329	20
586	20241224	112200	57506219	1329	1329	1329	1329	0
587	20241224	112100	57506219	1329	1330	1330	1329	4
588	20241224	112000	57500901	1330	1330	1330	1330	5
589	20241224	111900	57494251	1332	1332	1332	1332	0
590	20241224	111800	57494251	1332	1332	1332	1332	101
591	20241224	111700	57359719	1323	1323	1323	1323	0
592	20241224	111600	57359719	1323	1328	1328	1323	1799
593	20241224	111500	54978895	1338	1338	1338	1338	0
594	20241224	111400	54978895	1338	1338	1338	1338	0
595	20241224	111300	54978895	1338	1338	1338	1338	0
596	20241224	111200	54978895	1338	1338	1338	1338	0
597	20241224	111100	54978895	1338	1338	1338	1338	0
598	20241224	111000	54978895	1338	1338	1338	1338	0
599	20241224	110900	54978895	1338	1338	1338	1338	0
600	20241224	110800	54978895	1338	1338	1338	1338	1
601	20241224	110700	54977557	1328	1330	1330	1328	1000
602	20241224	110600	53648710	1340	1340	1340	1340	0
603	20241224	110500	53648710	1340	1340	1340	1340	0
604	20241224	110400	53648710	1340	1340	1340	1340	0
605	20241224	110300	53648710	1340	1340	1340	1340	0
606	20241224	110200	53648710	1340	1340	1340	1340	0
607	20241224	110100	53648710	1340	1340	1340	1340	0
608	20241224	110000	53648710	1340	1340	1340	1340	0
609	20241224	105900	53648710	1340	1339	1340	1339	375
610	20241224	105800	53146583	1340	1340	1340	1340	0
611	20241224	105700	53146583	1340	1340	1340	1340	0
612	20241224	105600	53146583	1340	1340	1340	1340	0
613	20241224	105500	53146583	1340	1336	1340	1336	9
614	20241224	105400	53134555	1336	1336	1336	1336	300
615	20241224	105300	52733755	1336	1335	1336	1335	104
616	20241224	105200	52594840	1336	1336	1336	1336	0
617	20241224	105100	52594840	1336	1336	1336	1336	0
618	20241224	105000	52594840	1336	1336	1336	1333	347
619	20241224	104900	52131848	1336	1336	1336	1336	200
620	20241224	104800	51864648	1340	1340	1340	1340	1
621	20241224	104700	51863308	1340	1335	1340	1335	2394
622	20241224	104600	48659931	1335	1335	1335	1335	0
623	20241224	104500	48659931	1335	1335	1335	1335	2
624	20241224	104400	48657261	1332	1336	1337	1332	2462
625	20241224	104300	45370091	1335	1328	1335	1328	1623
626	20241224	104200	43207398	1327	1322	1327	1322	2648
627	20241224	104100	39704933	1320	1320	1320	1320	0
628	20241224	104000	39704933	1320	1320	1320	1320	10
629	20241224	103900	39691733	1321	1321	1321	1321	500
630	20241224	103800	39031233	1322	1322	1322	1322	0
631	20241224	103700	39031233	1322	1322	1322	1322	0
632	20241224	103600	39031233	1322	1322	1322	1322	0
633	20241224	103500	39031233	1322	1322	1322	1322	0
634	20241224	103400	39031233	1322	1322	1322	1322	0
635	20241224	103300	39031233	1322	1322	1322	1322	0
636	20241224	103200	39031233	1322	1322	1322	1322	0
637	20241224	103100	39031233	1322	1322	1322	1322	0
638	20241224	103000	39031233	1322	1322	1322	1322	0
639	20241224	102900	39031233	1322	1322	1322	1322	0
640	20241224	102800	39031233	1322	1322	1322	1322	0
641	20241224	102700	39031233	1322	1322	1322	1322	0
642	20241224	102600	39031233	1322	1322	1322	1322	0
643	20241224	102500	39031233	1322	1322	1322	1322	0
644	20241224	102400	39031233	1322	1322	1322	1322	0
645	20241224	102300	39031233	1322	1322	1322	1322	0
646	20241224	102200	39031233	1322	1322	1322	1317	381
647	20241224	102100	38529391	1317	1322	1322	1317	2006
648	20241224	102000	35887359	1322	1319	1322	1317	1395
649	20241224	101900	34045761	1321	1321	1321	1321	5
650	20241224	101800	34039156	1317	1317	1321	1316	307
651	20241224	101700	33634909	1321	1321	1321	1321	0
652	20241224	101600	33634909	1321	1321	1321	1321	0
653	20241224	101500	33634909	1321	1320	1321	1320	102
654	20241224	101400	33500266	1321	1321	1321	1321	3
655	20241224	101300	33496303	1321	1321	1321	1321	28
656	20241224	101200	33459315	1322	1322	1322	1322	501
657	20241224	101100	32796993	1322	1322	1322	1322	0
658	20241224	101000	32796993	1322	1322	1322	1322	0
659	20241224	100900	32796993	1322	1322	1322	1322	2
660	20241224	100800	32794349	1314	1319	1319	1312	2600
661	20241224	100700	29379813	1323	1323	1323	1323	0
662	20241224	100600	29379813	1323	1323	1323	1323	1
663	20241224	100500	29378490	1323	1323	1323	1323	0
664	20241224	100400	29378490	1323	1323	1323	1323	1
665	20241224	100300	29377167	1323	1323	1323	1323	0
666	20241224	100200	29377167	1323	1319	1323	1319	22
667	20241224	100100	29348141	1320	1322	1323	1319	430
668	20241224	100000	28780506	1318	1317	1318	1317	306
669	20241224	095900	28377212	1318	1314	1319	1314	67
670	20241224	095800	28289001	1312	1319	1323	1311	4502
671	20241224	095700	22370985	1326	1326	1326	1326	2
672	20241224	095600	22368333	1318	1318	1318	1318	471
673	20241224	095500	21747555	1315	1325	1325	1315	3471
674	20241224	095400	17173122	1321	1322	1322	1321	1487
675	20241224	095300	15207829	1326	1326	1326	1326	0
676	20241224	095200	15207829	1326	1326	1326	1326	1
677	20241224	095100	15206503	1323	1324	1324	1323	150
678	20241224	095000	15008033	1321	1325	1325	1321	3302
679	20241224	094900	10644509	1325	1325	1325	1325	0
680	20241224	094800	10644509	1325	1325	1325	1325	100
681	20241224	094700	10512009	1323	1325	1325	1323	1091
682	20241224	094600	9068296	1324	1324	1324	1324	0
683	20241224	094500	9068296	1324	1326	1326	1324	603
684	20241224	094400	8269521	1330	1330	1330	1330	0
685	20241224	094300	8269521	1330	1325	1330	1325	116
686	20241224	094200	8115741	1325	1327	1330	1325	385
687	20241224	094100	7605086	1330	1330	1330	1330	22
688	20241224	094000	7575826	1325	1327	1327	1325	1223
689	20241224	093900	5955278	1328	1330	1330	1328	133
690	20241224	093800	5778488	1330	1330	1330	1330	5
691	20241224	093700	5771838	1330	1330	1330	1330	20
692	20241224	093600	5745238	1330	1330	1330	1330	0
693	20241224	093500	5745238	1330	1328	1330	1328	27
694	20241224	093400	5709380	1329	1329	1329	1329	301
695	20241224	093300	5309351	1329	1329	1329	1329	0
696	20241224	093200	5309351	1329	1329	1329	1329	42
697	20241224	093100	5253533	1330	1330	1330	1330	14
698	20241224	093000	5234913	1330	1330	1330	1330	500
699	20241224	092900	4569913	1333	1333	1333	1333	0
700	20241224	092800	4569913	1333	1333	1333	1333	0
701	20241224	092700	4569913	1333	1333	1333	1333	0
702	20241224	092600	4569913	1333	1333	1333	1333	0
703	20241224	092500	4569913	1333	1333	1333	1333	0
704	20241224	092400	4569913	1333	1333	1333	1333	0
705	20241224	092300	4569913	1333	1333	1333	1333	0
706	20241224	092200	4569913	1333	1333	1333	1333	8
707	20241224	092100	4559249	1334	1334	1334	1334	0
708	20241224	092000	4559249	1334	1334	1334	1334	0
709	20241224	091900	4559249	1334	1334	1334	1334	0
710	20241224	091800	4559249	1334	1334	1334	1334	0
711	20241224	091700	4559249	1334	1333	1334	1330	722
712	20241224	091600	3596873	1334	1334	1334	1334	11
713	20241224	091500	3582199	1334	1334	1334	1334	1
714	20241224	091400	3580865	1333	1333	1333	1333	416
715	20241224	091300	3026337	1333	1333	1333	1333	6
716	20241224	091200	3018339	1332	1332	1334	1332	61
717	20241224	091100	2937065	1324	1325	1325	1324	522
718	20241224	091000	2245737	1325	1325	1325	1325	50
719	20241224	090900	2179487	1330	1335	1335	1330	457
720	20241224	090800	1569557	1336	1336	1336	1336	0
721	20241224	090700	1569557	1336	1336	1336	1336	0
722	20241224	090600	1569557	1336	1336	1336	1336	10
723	20241224	090500	1556197	1336	1336	1336	1336	4
724	20241224	090400	1550853	1333	1333	1333	1333	220
725	20241224	090300	1257593	1333	1335	1335	1333	56
726	20241224	090200	1182877	1336	1333	1336	1333	65
727	20241224	090100	1096128	1333	1330	1333	1330	75
728	20241224	090000	996315	1329	1323	1329	1323	753