KissMeData/065530/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194500	25522060	1328	1328	1328	1328	729
3	20241224	194400	25522060	1328	1328	1328	1328	0
4	20241224	194300	25522060	1328	1328	1328	1328	0
5	20241224	194200	25522060	1328	1328	1328	1328	0
6	20241224	194100	25522060	1328	1328	1328	1328	0
7	20241224	194000	25522060	1328	1328	1328	1328	0
8	20241224	193900	25522060	1328	1328	1328	1328	0
9	20241224	193800	25522060	1328	1328	1328	1328	0
10	20241224	193700	25522060	1328	1328	1328	1328	0
11	20241224	193600	25522060	1328	1328	1328	1328	0
12	20241224	193500	25522060	1328	1328	1328	1328	0
13	20241224	193400	25522060	1328	1328	1328	1328	0
14	20241224	193300	25522060	1328	1328	1328	1328	0
15	20241224	193200	25522060	1328	1328	1328	1328	0
16	20241224	193100	25522060	1328	1328	1328	1328	0
17	20241224	193000	25522060	1328	1328	1328	1328	0
18	20241224	192900	25522060	1328	1328	1328	1328	0
19	20241224	192800	25522060	1328	1328	1328	1328	0
20	20241224	192700	25522060	1328	1328	1328	1328	0
21	20241224	192600	25522060	1328	1328	1328	1328	0
22	20241224	192500	25522060	1328	1328	1328	1328	0
23	20241224	192400	25522060	1328	1328	1328	1328	0
24	20241224	192300	25522060	1328	1328	1328	1328	0
25	20241224	192200	25522060	1328	1328	1328	1328	0
26	20241224	192100	25522060	1328	1328	1328	1328	0
27	20241224	192000	25522060	1328	1328	1328	1328	0
28	20241224	191900	25522060	1328	1328	1328	1328	0
29	20241224	191800	25522060	1328	1328	1328	1328	0
30	20241224	191700	25522060	1328	1328	1328	1328	0
31	20241224	191600	25522060	1328	1328	1328	1328	0
32	20241224	191500	25522060	1328	1328	1328	1328	729
33	20241224	191400	25522060	1328	1328	1328	1328	0
34	20241224	191300	25522060	1328	1328	1328	1328	0
35	20241224	191200	25522060	1328	1328	1328	1328	0
36	20241224	191100	25522060	1328	1328	1328	1328	0
37	20241224	191000	25522060	1328	1328	1328	1328	0
38	20241224	190900	25522060	1328	1328	1328	1328	0
39	20241224	190800	25522060	1328	1328	1328	1328	0
40	20241224	190700	25522060	1328	1328	1328	1328	0
41	20241224	190600	25522060	1328	1328	1328	1328	0
42	20241224	190500	25522060	1328	1328	1328	1328	0
43	20241224	190400	25522060	1328	1328	1328	1328	0
44	20241224	190300	25522060	1328	1328	1328	1328	0
45	20241224	190200	25522060	1328	1328	1328	1328	0
46	20241224	190100	25522060	1328	1328	1328	1328	0
47	20241224	190000	25522060	1328	1328	1328	1328	0
48	20241224	185900	25522060	1328	1328	1328	1328	0
49	20241224	185800	25522060	1328	1328	1328	1328	0
50	20241224	185700	25522060	1328	1328	1328	1328	0
51	20241224	185600	25522060	1328	1328	1328	1328	0
52	20241224	185500	25522060	1328	1328	1328	1328	0
53	20241224	185400	25522060	1328	1328	1328	1328	0
54	20241224	185300	25522060	1328	1328	1328	1328	0
55	20241224	185200	25522060	1328	1328	1328	1328	0
56	20241224	185100	25522060	1328	1328	1328	1328	0
57	20241224	185000	25522060	1328	1328	1328	1328	0
58	20241224	184900	25522060	1328	1328	1328	1328	0
59	20241224	184800	25522060	1328	1328	1328	1328	0
60	20241224	184700	25522060	1328	1328	1328	1328	0
61	20241224	184600	25522060	1328	1328	1328	1328	0
62	20241224	184500	25522060	1328	1328	1328	1328	729
63	20241224	184400	25522060	1328	1328	1328	1328	0
64	20241224	184300	25522060	1328	1328	1328	1328	0
65	20241224	184200	25522060	1328	1328	1328	1328	0
66	20241224	184100	25522060	1328	1328	1328	1328	0
67	20241224	184000	25522060	1328	1328	1328	1328	0
68	20241224	183900	25522060	1328	1328	1328	1328	0
69	20241224	183800	25522060	1328	1328	1328	1328	0
70	20241224	183700	25522060	1328	1328	1328	1328	0
71	20241224	183600	25522060	1328	1328	1328	1328	0
72	20241224	183500	25522060	1328	1328	1328	1328	0
73	20241224	183400	25522060	1328	1328	1328	1328	0
74	20241224	183300	25522060	1328	1328	1328	1328	0
75	20241224	183200	25522060	1328	1328	1328	1328	0
76	20241224	183100	25522060	1328	1328	1328	1328	0
77	20241224	183000	25522060	1328	1328	1328	1328	0
78	20241224	182900	25522060	1328	1328	1328	1328	0
79	20241224	182800	25522060	1328	1328	1328	1328	0
80	20241224	182700	25522060	1328	1328	1328	1328	0
81	20241224	182600	25522060	1328	1328	1328	1328	0
82	20241224	182500	25522060	1328	1328	1328	1328	0
83	20241224	182400	25522060	1328	1328	1328	1328	0
84	20241224	182300	25522060	1328	1328	1328	1328	0
85	20241224	182200	25522060	1328	1328	1328	1328	0
86	20241224	182100	25522060	1328	1328	1328	1328	0
87	20241224	182000	25522060	1328	1328	1328	1328	0
88	20241224	181900	25522060	1328	1328	1328	1328	0
89	20241224	181800	25522060	1328	1328	1328	1328	0
90	20241224	181700	25522060	1328	1328	1328	1328	0
91	20241224	181600	25522060	1328	1328	1328	1328	0
92	20241224	181500	25522060	1328	1328	1328	1328	729
93	20241224	181400	25522060	1328	1328	1328	1328	0
94	20241224	181300	25522060	1328	1328	1328	1328	0
95	20241224	181200	25522060	1328	1328	1328	1328	0
96	20241224	181100	25522060	1328	1328	1328	1328	0
97	20241224	181000	25522060	1328	1328	1328	1328	0
98	20241224	180900	25522060	1328	1328	1328	1328	0
99	20241224	180800	25522060	1328	1328	1328	1328	0
100	20241224	180700	25522060	1328	1328	1328	1328	0
101	20241224	180600	25522060	1328	1328	1328	1328	0
102	20241224	180500	25522060	1328	1328	1328	1328	0
103	20241224	180400	25522060	1328	1328	1328	1328	0
104	20241224	180300	25522060	1328	1328	1328	1328	0
105	20241224	180200	25522060	1328	1328	1328	1328	0
106	20241224	180100	25522060	1328	1328	1328	1328	0
107	20241224	180000	25522060	1328	1328	1328	1328	0
108	20241224	175900	25522060	1328	1328	1328	1328	0
109	20241224	175800	25522060	1328	1328	1328	1328	0
110	20241224	175700	25522060	1328	1328	1328	1328	0
111	20241224	175600	25522060	1328	1328	1328	1328	0
112	20241224	175500	25522060	1328	1328	1328	1328	0
113	20241224	175400	25522060	1328	1328	1328	1328	0
114	20241224	175300	25522060	1328	1328	1328	1328	0
115	20241224	175200	25522060	1328	1328	1328	1328	0
116	20241224	175100	25522060	1328	1328	1328	1328	0
117	20241224	175000	25522060	1328	1328	1328	1328	0
118	20241224	174900	25522060	1328	1328	1328	1328	0
119	20241224	174800	25522060	1328	1328	1328	1328	0
120	20241224	174700	25522060	1328	1328	1328	1328	0
121	20241224	174600	25522060	1328	1328	1328	1328	0
122	20241224	174500	25522060	1328	1328	1328	1328	729
123	20241224	174400	25522060	1328	1328	1328	1328	0
124	20241224	174300	25522060	1328	1328	1328	1328	0
125	20241224	174200	25522060	1328	1328	1328	1328	0
126	20241224	174100	25522060	1328	1328	1328	1328	0
127	20241224	174000	25522060	1328	1328	1328	1328	0
128	20241224	173900	25522060	1328	1328	1328	1328	0
129	20241224	173800	25522060	1328	1328	1328	1328	0
130	20241224	173700	25522060	1328	1328	1328	1328	0
131	20241224	173600	25522060	1328	1328	1328	1328	0
132	20241224	173500	25522060	1328	1328	1328	1328	0
133	20241224	173400	25522060	1328	1328	1328	1328	0
134	20241224	173300	25522060	1328	1328	1328	1328	0
135	20241224	173200	25522060	1328	1328	1328	1328	0
136	20241224	173100	25522060	1328	1328	1328	1328	0
137	20241224	173000	25522060	1328	1328	1328	1328	0
138	20241224	172900	25522060	1328	1328	1328	1328	0
139	20241224	172800	25522060	1328	1328	1328	1328	0
140	20241224	172700	25522060	1328	1328	1328	1328	0
141	20241224	172600	25522060	1328	1328	1328	1328	0
142	20241224	172500	25522060	1328	1328	1328	1328	0
143	20241224	172400	25522060	1328	1328	1328	1328	0
144	20241224	172300	25522060	1328	1328	1328	1328	0
145	20241224	172200	25522060	1328	1328	1328	1328	0
146	20241224	172100	25522060	1328	1328	1328	1328	0
147	20241224	172000	25522060	1328	1328	1328	1328	0
148	20241224	171900	25522060	1328	1328	1328	1328	0
149	20241224	171800	25522060	1328	1328	1328	1328	0
150	20241224	171700	25522060	1328	1328	1328	1328	0
151	20241224	171600	25522060	1328	1328	1328	1328	0
152	20241224	171500	25522060	1328	1328	1328	1328	729
153	20241224	171400	25522060	1328	1328	1328	1328	0
154	20241224	171300	25522060	1328	1328	1328	1328	0
155	20241224	171200	25522060	1328	1328	1328	1328	0
156	20241224	171100	25522060	1328	1328	1328	1328	0
157	20241224	171000	25522060	1328	1328	1328	1328	0
158	20241224	170900	25522060	1328	1328	1328	1328	0
159	20241224	170800	25522060	1328	1328	1328	1328	0
160	20241224	170700	25522060	1328	1328	1328	1328	0
161	20241224	170600	25522060	1328	1328	1328	1328	0
162	20241224	170500	25522060	1328	1328	1328	1328	0
163	20241224	170400	25522060	1328	1328	1328	1328	0
164	20241224	170300	25522060	1328	1328	1328	1328	0
165	20241224	170200	25522060	1328	1328	1328	1328	0
166	20241224	170100	25522060	1328	1328	1328	1328	0
167	20241224	170000	25522060	1328	1328	1328	1328	0
168	20241224	165900	25522060	1328	1328	1328	1328	0
169	20241224	165800	25522060	1328	1328	1328	1328	0
170	20241224	165700	25522060	1328	1328	1328	1328	0
171	20241224	165600	25522060	1328	1328	1328	1328	0
172	20241224	165500	25522060	1328	1328	1328	1328	0
173	20241224	165400	25522060	1328	1328	1328	1328	0
174	20241224	165300	25522060	1328	1328	1328	1328	0
175	20241224	165200	25522060	1328	1328	1328	1328	0
176	20241224	165100	25522060	1328	1328	1328	1328	0
177	20241224	165000	25522060	1328	1328	1328	1328	0
178	20241224	164900	25522060	1328	1328	1328	1328	0
179	20241224	164800	25522060	1328	1328	1328	1328	0
180	20241224	164700	25522060	1328	1328	1328	1328	0
181	20241224	164600	25522060	1328	1328	1328	1328	0
182	20241224	164500	25522060	1328	1328	1328	1328	729
183	20241224	164400	25522060	1328	1328	1328	1328	0
184	20241224	164300	25522060	1328	1328	1328	1328	0
185	20241224	164200	25522060	1328	1328	1328	1328	0
186	20241224	164100	25522060	1328	1328	1328	1328	0
187	20241224	164000	25522060	1328	1328	1328	1328	0
188	20241224	163900	25522060	1328	1328	1328	1328	0
189	20241224	163800	25522060	1328	1328	1328	1328	0
190	20241224	163700	25522060	1328	1328	1328	1328	0
191	20241224	163600	25522060	1328	1328	1328	1328	0
192	20241224	163500	25522060	1328	1328	1328	1328	0
193	20241224	163400	25522060	1328	1328	1328	1328	0
194	20241224	163300	25522060	1328	1328	1328	1328	0
195	20241224	163200	25522060	1328	1328	1328	1328	0
196	20241224	163100	25522060	1328	1328	1328	1328	0
197	20241224	163000	25522060	1328	1328	1328	1328	0
198	20241224	162900	25522060	1328	1328	1328	1328	0
199	20241224	162800	25522060	1328	1328	1328	1328	0
200	20241224	162700	25522060	1328	1328	1328	1328	0
201	20241224	162600	25522060	1328	1328	1328	1328	0
202	20241224	162500	25522060	1328	1328	1328	1328	0
203	20241224	162400	25522060	1328	1328	1328	1328	0
204	20241224	162300	25522060	1328	1328	1328	1328	0
205	20241224	162200	25522060	1328	1328	1328	1328	0
206	20241224	162100	25522060	1328	1328	1328	1328	0
207	20241224	162000	25522060	1328	1328	1328	1328	0
208	20241224	161900	25522060	1328	1328	1328	1328	0
209	20241224	161800	25522060	1328	1328	1328	1328	0
210	20241224	161700	25522060	1328	1328	1328	1328	0
211	20241224	161600	25522060	1328	1328	1328	1328	0
212	20241224	161500	25522060	1328	1328	1328	1328	729
213	20241224	161400	25522060	1328	1328	1328	1328	0
214	20241224	161300	25522060	1328	1328	1328	1328	0
215	20241224	161200	25522060	1328	1328	1328	1328	0
216	20241224	161100	25522060	1328	1328	1328	1328	0
217	20241224	161000	25522060	1328	1328	1328	1328	0
218	20241224	160900	25522060	1328	1328	1328	1328	0
219	20241224	160800	25522060	1328	1328	1328	1328	0
220	20241224	160700	25522060	1328	1328	1328	1328	0
221	20241224	160600	25522060	1328	1328	1328	1328	0
222	20241224	160500	25522060	1328	1328	1328	1328	0
223	20241224	160400	25522060	1328	1328	1328	1328	0
224	20241224	160300	25522060	1328	1328	1328	1328	0
225	20241224	160200	25522060	1328	1328	1328	1328	0
226	20241224	160100	25522060	1328	1328	1328	1328	0
227	20241224	160000	25522060	1328	1328	1328	1328	0
228	20241224	155900	25522060	1328	1328	1328	1328	0
229	20241224	155800	25522060	1328	1328	1328	1328	0
230	20241224	155700	25522060	1328	1328	1328	1328	0
231	20241224	155600	25522060	1328	1328	1328	1328	0
232	20241224	155500	25522060	1328	1328	1328	1328	0
233	20241224	155400	25522060	1328	1328	1328	1328	0
234	20241224	155300	25522060	1328	1328	1328	1328	0
235	20241224	155200	25522060	1328	1328	1328	1328	0
236	20241224	155100	25522060	1328	1328	1328	1328	0
237	20241224	155000	25522060	1328	1328	1328	1328	0
238	20241224	154900	25522060	1328	1328	1328	1328	0
239	20241224	154800	25522060	1328	1328	1328	1328	0
240	20241224	154700	25522060	1328	1328	1328	1328	0
241	20241224	154600	25522060	1328	1328	1328	1328	0
242	20241224	154500	25522060	1328	1328	1328	1328	729
243	20241224	154400	25522060	1328	1328	1328	1328	0
244	20241224	154300	25522060	1328	1328	1328	1328	0
245	20241224	154200	25522060	1328	1328	1328	1328	0
246	20241224	154100	25522060	1328	1328	1328	1328	0
247	20241224	154000	25522060	1328	1328	1328	1328	0
248	20241224	153900	25522060	1328	1328	1328	1328	0
249	20241224	153800	25522060	1328	1328	1328	1328	0
250	20241224	153700	25522060	1328	1328	1328	1328	0
251	20241224	153600	25522060	1328	1328	1328	1328	0
252	20241224	153500	25522060	1328	1328	1328	1328	0
253	20241224	153400	25522060	1328	1328	1328	1328	0
254	20241224	153300	25522060	1328	1328	1328	1328	0
255	20241224	153200	25522060	1328	1328	1328	1328	0
256	20241224	153100	25522060	1328	1328	1328	1328	0
257	20241224	153000	25522060	1328	1328	1328	1328	729
258	20241224	152900	24553948	1328	1328	1328	1328	0
259	20241224	152800	24553948	1328	1328	1328	1328	0
260	20241224	152700	24553948	1328	1328	1328	1328	0
261	20241224	152600	24553948	1328	1328	1328	1328	0
262	20241224	152500	24553948	1328	1328	1328	1328	0
263	20241224	152400	24553948	1328	1328	1328	1328	0
264	20241224	152300	24553948	1328	1328	1328	1328	0
265	20241224	152200	24553948	1328	1328	1328	1328	0
266	20241224	152100	24553948	1328	1328	1328	1328	0
267	20241224	152000	24553948	1328	1328	1328	1328	0
268	20241224	151900	24553948	1328	1328	1328	1328	0
269	20241224	151800	24553948	1328	1328	1328	1328	0
270	20241224	151700	24553948	1328	1323	1328	1323	302
271	20241224	151600	24154397	1328	1328	1328	1328	0
272	20241224	151500	24154397	1328	1328	1328	1328	0
273	20241224	151400	24154397	1328	1328	1328	1328	0
274	20241224	151300	24154397	1328	1328	1328	1328	0
275	20241224	151200	24154397	1328	1328	1328	1328	0
276	20241224	151100	24154397	1328	1328	1328	1328	0
277	20241224	151000	24154397	1328	1328	1328	1328	0
278	20241224	150900	24154397	1328	1328	1328	1328	0
279	20241224	150800	24154397	1328	1328	1328	1328	376
280	20241224	150700	23655069	1321	1321	1321	1321	0
281	20241224	150600	23655069	1321	1321	1321	1321	0
282	20241224	150500	23655069	1321	1328	1328	1321	32
283	20241224	150400	23612580	1321	1328	1328	1321	401
284	20241224	150300	23082852	1321	1321	1321	1321	0
285	20241224	150200	23082852	1321	1321	1321	1321	0
286	20241224	150100	23082852	1321	1321	1321	1321	0
287	20241224	150000	23082852	1321	1321	1321	1321	0
288	20241224	145900	23082852	1321	1321	1321	1321	0
289	20241224	145800	23082852	1321	1321	1321	1321	0
290	20241224	145700	23082852	1321	1321	1321	1321	0
291	20241224	145600	23082852	1321	1321	1321	1321	0
292	20241224	145500	23082852	1321	1321	1321	1321	0
293	20241224	145400	23082852	1321	1321	1321	1321	0
294	20241224	145300	23082852	1321	1321	1321	1321	0
295	20241224	145200	23082852	1321	1321	1321	1321	9
296	20241224	145100	23070963	1329	1329	1329	1329	376
297	20241224	145000	22571259	1329	1329	1329	1329	114
298	20241224	144900	22419753	1329	1329	1329	1329	0
299	20241224	144800	22419753	1329	1329	1329	1329	752
300	20241224	144700	21420345	1330	1328	1330	1328	2393
301	20241224	144600	18239352	1325	1325	1325	1325	0
302	20241224	144500	18239352	1325	1325	1325	1325	0
303	20241224	144400	18239352	1325	1326	1326	1325	582
304	20241224	144300	17468074	1329	1329	1329	1329	0
305	20241224	144200	17468074	1329	1329	1329	1329	0
306	20241224	144100	17468074	1329	1329	1329	1329	0
307	20241224	144000	17468074	1329	1329	1329	1329	0
308	20241224	143900	17468074	1329	1329	1329	1329	0
309	20241224	143800	17468074	1329	1329	1329	1329	0
310	20241224	143700	17468074	1329	1329	1329	1329	0
311	20241224	143600	17468074	1329	1329	1329	1329	0
312	20241224	143500	17468074	1329	1329	1329	1329	0
313	20241224	143400	17468074	1329	1329	1329	1329	0
314	20241224	143300	17468074	1329	1329	1329	1329	0
315	20241224	143200	17468074	1329	1329	1329	1329	0
316	20241224	143100	17468074	1329	1329	1329	1329	0
317	20241224	143000	17468074	1329	1329	1329	1329	0
318	20241224	142900	17468074	1329	1329	1329	1329	0
319	20241224	142800	17468074	1329	1329	1329	1329	0
320	20241224	142700	17468074	1329	1329	1329	1329	0
321	20241224	142600	17468074	1329	1329	1329	1329	0
322	20241224	142500	17468074	1329	1329	1329	1329	0
323	20241224	142400	17468074	1329	1329	1329	1329	0
324	20241224	142300	17468074	1329	1329	1329	1329	0
325	20241224	142200	17468074	1329	1329	1329	1329	0
326	20241224	142100	17468074	1329	1329	1329	1329	0
327	20241224	142000	17468074	1329	1329	1329	1329	0
328	20241224	141900	17468074	1329	1329	1329	1329	0
329	20241224	141800	17468074	1329	1329	1329	1329	0
330	20241224	141700	17468074	1329	1329	1329	1329	0
331	20241224	141600	17468074	1329	1329	1329	1329	0
332	20241224	141500	17468074	1329	1329	1329	1329	0
333	20241224	141400	17468074	1329	1329	1329	1329	0
334	20241224	141300	17468074	1329	1329	1329	1329	0
335	20241224	141200	17468074	1329	1329	1329	1329	0
336	20241224	141100	17468074	1329	1329	1329	1329	0
337	20241224	141000	17468074	1329	1329	1329	1329	0
338	20241224	140900	17468074	1329	1329	1329	1329	0
339	20241224	140800	17468074	1329	1329	1329	1329	0
340	20241224	140700	17468074	1329	1329	1329	1329	80
341	20241224	140600	17361754	1326	1326	1326	1326	0
342	20241224	140500	17361754	1326	1326	1326	1326	0
343	20241224	140400	17361754	1326	1326	1326	1326	0
344	20241224	140300	17361754	1326	1326	1326	1326	0
345	20241224	140200	17361754	1326	1326	1326	1326	0
346	20241224	140100	17361754	1326	1326	1326	1326	0
347	20241224	140000	17361754	1326	1326	1326	1326	0
348	20241224	135900	17361754	1326	1326	1326	1326	0
349	20241224	135800	17361754	1326	1326	1326	1326	0
350	20241224	135700	17361754	1326	1326	1326	1326	0
351	20241224	135600	17361754	1326	1326	1326	1326	0
352	20241224	135500	17361754	1326	1329	1329	1326	89
353	20241224	135400	17243500	1326	1326	1326	1326	0
354	20241224	135300	17243500	1326	1326	1326	1326	0
355	20241224	135200	17243500	1326	1329	1329	1326	25
356	20241224	135100	17210281	1329	1329	1329	1329	0
357	20241224	135000	17210281	1329	1329	1329	1329	0
358	20241224	134900	17210281	1329	1329	1329	1329	0
359	20241224	134800	17210281	1329	1329	1329	1329	0
360	20241224	134700	17210281	1329	1329	1329	1329	0
361	20241224	134600	17210281	1329	1329	1329	1329	0
362	20241224	134500	17210281	1329	1329	1329	1329	0
363	20241224	134400	17210281	1329	1329	1329	1329	0
364	20241224	134300	17210281	1329	1329	1329	1329	0
365	20241224	134200	17210281	1329	1329	1329	1329	0
366	20241224	134100	17210281	1329	1329	1329	1329	0
367	20241224	134000	17210281	1329	1329	1329	1329	0
368	20241224	133900	17210281	1329	1329	1329	1329	0
369	20241224	133800	17210281	1329	1329	1329	1329	0
370	20241224	133700	17210281	1329	1329	1329	1329	0
371	20241224	133600	17210281	1329	1329	1329	1329	0
372	20241224	133500	17210281	1329	1329	1329	1329	0
373	20241224	133400	17210281	1329	1329	1329	1329	0
374	20241224	133300	17210281	1329	1329	1329	1329	0
375	20241224	133200	17210281	1329	1329	1329	1329	0
376	20241224	133100	17210281	1329	1329	1329	1329	1
377	20241224	133000	17208952	1327	1327	1327	1327	0
378	20241224	132900	17208952	1327	1327	1327	1327	0
379	20241224	132800	17208952	1327	1327	1327	1327	0
380	20241224	132700	17208952	1327	1327	1327	1327	0
381	20241224	132600	17208952	1327	1327	1327	1327	0
382	20241224	132500	17208952	1327	1327	1327	1327	0
383	20241224	132400	17208952	1327	1327	1327	1327	0
384	20241224	132300	17208952	1327	1327	1327	1327	319
385	20241224	132200	16785639	1327	1327	1327	1327	0
386	20241224	132100	16785639	1327	1327	1327	1327	0
387	20241224	132000	16785639	1327	1327	1327	1327	0
388	20241224	131900	16785639	1327	1327	1327	1327	0
389	20241224	131800	16785639	1327	1327	1327	1327	0
390	20241224	131700	16785639	1327	1327	1327	1327	0
391	20241224	131600	16785639	1327	1327	1327	1327	0
392	20241224	131500	16785639	1327	1327	1327	1327	0
393	20241224	131400	16785639	1327	1327	1327	1327	0
394	20241224	131300	16785639	1327	1327	1327	1327	0
395	20241224	131200	16785639	1327	1327	1327	1327	0
396	20241224	131100	16785639	1327	1327	1327	1327	0
397	20241224	131000	16785639	1327	1327	1327	1327	0
398	20241224	130900	16785639	1327	1327	1327	1327	0
399	20241224	130800	16785639	1327	1327	1327	1327	0
400	20241224	130700	16785639	1327	1327	1327	1327	0
401	20241224	130600	16785639	1327	1327	1327	1327	0
402	20241224	130500	16785639	1327	1327	1327	1327	0
403	20241224	130400	16785639	1327	1327	1327	1327	0
404	20241224	130300	16785639	1327	1327	1327	1327	1
405	20241224	130200	16784312	1330	1330	1330	1330	0
406	20241224	130100	16784312	1330	1330	1330	1330	0
407	20241224	130000	16784312	1330	1330	1330	1330	0
408	20241224	125900	16784312	1330	1330	1330	1330	0
409	20241224	125800	16784312	1330	1330	1330	1330	0
410	20241224	125700	16784312	1330	1330	1330	1330	0
411	20241224	125600	16784312	1330	1330	1330	1330	0
412	20241224	125500	16784312	1330	1330	1330	1330	0
413	20241224	125400	16784312	1330	1330	1330	1330	0
414	20241224	125300	16784312	1330	1330	1330	1330	0
415	20241224	125200	16784312	1330	1330	1330	1330	0
416	20241224	125100	16784312	1330	1330	1330	1330	0
417	20241224	125000	16784312	1330	1330	1330	1330	0
418	20241224	124900	16784312	1330	1330	1330	1330	0
419	20241224	124800	16784312	1330	1330	1330	1330	0
420	20241224	124700	16784312	1330	1330	1330	1330	0
421	20241224	124600	16784312	1330	1330	1330	1330	0
422	20241224	124500	16784312	1330	1330	1330	1330	0
423	20241224	124400	16784312	1330	1330	1330	1330	0
424	20241224	124300	16784312	1330	1330	1330	1330	0
425	20241224	124200	16784312	1330	1330	1330	1330	0
426	20241224	124100	16784312	1330	1330	1330	1330	0
427	20241224	124000	16784312	1330	1330	1330	1330	0
428	20241224	123900	16784312	1330	1330	1330	1330	0
429	20241224	123800	16784312	1330	1330	1330	1330	3117
430	20241224	123700	12638702	1330	1329	1330	1329	3868
431	20241224	123600	7494892	1329	1329	1329	1329	0
432	20241224	123500	7494892	1329	1329	1329	1329	0
433	20241224	123400	7494892	1329	1329	1329	1329	0
434	20241224	123300	7494892	1329	1329	1329	1329	0
435	20241224	123200	7494892	1329	1329	1329	1329	0
436	20241224	123100	7494892	1329	1329	1329	1329	0
437	20241224	123000	7494892	1329	1327	1329	1327	276
438	20241224	122900	7128488	1327	1327	1327	1327	0
439	20241224	122800	7128488	1327	1327	1327	1327	0
440	20241224	122700	7128488	1327	1327	1327	1327	0
441	20241224	122600	7128488	1327	1327	1327	1327	0
442	20241224	122500	7128488	1327	1327	1327	1327	0
443	20241224	122400	7128488	1327	1327	1327	1327	0
444	20241224	122300	7128488	1327	1327	1327	1327	0
445	20241224	122200	7128488	1327	1327	1327	1327	0
446	20241224	122100	7128488	1327	1327	1327	1327	0
447	20241224	122000	7128488	1327	1327	1327	1327	6
448	20241224	121900	7120526	1327	1327	1327	1327	0
449	20241224	121800	7120526	1327	1327	1327	1327	0
450	20241224	121700	7120526	1327	1327	1327	1327	0
451	20241224	121600	7120526	1327	1327	1327	1327	10
452	20241224	121500	7107256	1327	1327	1327	1327	0
453	20241224	121400	7107256	1327	1327	1327	1327	0
454	20241224	121300	7107256	1327	1327	1327	1327	0
455	20241224	121200	7107256	1327	1327	1327	1327	0
456	20241224	121100	7107256	1327	1327	1327	1327	10
457	20241224	121000	7093986	1329	1329	1329	1329	0
458	20241224	120900	7093986	1329	1329	1329	1329	0
459	20241224	120800	7093986	1329	1329	1329	1329	0
460	20241224	120700	7093986	1329	1329	1329	1329	0
461	20241224	120600	7093986	1329	1329	1329	1329	106
462	20241224	120500	6953112	1320	1320	1320	1320	0
463	20241224	120400	6953112	1320	1320	1320	1320	0
464	20241224	120300	6953112	1320	1320	1320	1320	0
465	20241224	120200	6953112	1320	1320	1320	1320	0
466	20241224	120100	6953112	1320	1320	1320	1320	0
467	20241224	120000	6953112	1320	1320	1320	1320	0
468	20241224	115900	6953112	1320	1320	1320	1320	0
469	20241224	115800	6953112	1320	1320	1320	1320	0
470	20241224	115700	6953112	1320	1320	1320	1320	0
471	20241224	115600	6953112	1320	1320	1320	1320	0
472	20241224	115500	6953112	1320	1320	1320	1320	0
473	20241224	115400	6953112	1320	1320	1320	1320	0
474	20241224	115300	6953112	1320	1320	1320	1320	0
475	20241224	115200	6953112	1320	1320	1320	1320	0
476	20241224	115100	6953112	1320	1320	1320	1320	0
477	20241224	115000	6953112	1320	1322	1322	1320	420
478	20241224	114900	6398708	1321	1321	1321	1321	0
479	20241224	114800	6398708	1321	1321	1321	1321	206
480	20241224	114700	6126582	1329	1329	1329	1329	0
481	20241224	114600	6126582	1329	1329	1329	1329	0
482	20241224	114500	6126582	1329	1329	1329	1329	0
483	20241224	114400	6126582	1329	1329	1329	1329	0
484	20241224	114300	6126582	1329	1329	1329	1329	0
485	20241224	114200	6126582	1329	1329	1329	1329	0
486	20241224	114100	6126582	1329	1329	1329	1329	0
487	20241224	114000	6126582	1329	1329	1329	1329	0
488	20241224	113900	6126582	1329	1329	1329	1329	0
489	20241224	113800	6126582	1329	1329	1329	1329	0
490	20241224	113700	6126582	1329	1329	1329	1329	0
491	20241224	113600	6126582	1329	1329	1329	1329	0
492	20241224	113500	6126582	1329	1329	1329	1329	0
493	20241224	113400	6126582	1329	1329	1329	1329	0
494	20241224	113300	6126582	1329	1329	1329	1329	0
495	20241224	113200	6126582	1329	1329	1329	1329	0
496	20241224	113100	6126582	1329	1329	1329	1329	0
497	20241224	113000	6126582	1329	1329	1329	1329	0
498	20241224	112900	6126582	1329	1329	1329	1329	0
499	20241224	112800	6126582	1329	1329	1329	1329	0
500	20241224	112700	6126582	1329	1329	1329	1329	0
501	20241224	112600	6126582	1329	1329	1329	1329	0
502	20241224	112500	6126582	1329	1329	1329	1329	0
503	20241224	112400	6126582	1329	1329	1329	1329	0
504	20241224	112300	6126582	1329	1329	1329	1329	0
505	20241224	112200	6126582	1329	1329	1329	1329	0
506	20241224	112100	6126582	1329	1329	1329	1329	0
507	20241224	112000	6126582	1329	1329	1329	1329	0
508	20241224	111900	6126582	1329	1329	1329	1329	0
509	20241224	111800	6126582	1329	1329	1329	1329	0
510	20241224	111700	6126582	1329	1329	1329	1329	0
511	20241224	111600	6126582	1329	1329	1329	1329	0
512	20241224	111500	6126582	1329	1329	1329	1329	0
513	20241224	111400	6126582	1329	1329	1329	1329	0
514	20241224	111300	6126582	1329	1329	1329	1329	0
515	20241224	111200	6126582	1329	1329	1329	1329	0
516	20241224	111100	6126582	1329	1329	1329	1329	0
517	20241224	111000	6126582	1329	1329	1329	1329	0
518	20241224	110900	6126582	1329	1329	1329	1329	1
519	20241224	110800	6125253	1329	1329	1329	1329	0
520	20241224	110700	6125253	1329	1329	1329	1329	0
521	20241224	110600	6125253	1329	1329	1329	1329	0
522	20241224	110500	6125253	1329	1329	1329	1329	0
523	20241224	110400	6125253	1329	1329	1329	1329	0
524	20241224	110300	6125253	1329	1329	1329	1329	0
525	20241224	110200	6125253	1329	1329	1329	1329	0
526	20241224	110100	6125253	1329	1329	1329	1329	0
527	20241224	110000	6125253	1329	1329	1329	1329	0
528	20241224	105900	6125253	1329	1328	1329	1328	70
529	20241224	105800	6032283	1318	1318	1318	1318	0
530	20241224	105700	6032283	1318	1318	1318	1318	0
531	20241224	105600	6032283	1318	1318	1318	1318	0
532	20241224	105500	6032283	1318	1318	1318	1318	0
533	20241224	105400	6032283	1318	1318	1318	1318	0
534	20241224	105300	6032283	1318	1318	1318	1318	0
535	20241224	105200	6032283	1318	1318	1318	1318	412
536	20241224	105100	5489267	1318	1318	1318	1318	0
537	20241224	105000	5489267	1318	1318	1318	1318	0
538	20241224	104900	5489267	1318	1318	1318	1318	0
539	20241224	104800	5489267	1318	1318	1318	1318	0
540	20241224	104700	5489267	1318	1318	1318	1318	0
541	20241224	104600	5489267	1318	1318	1318	1318	0
542	20241224	104500	5489267	1318	1318	1318	1318	0
543	20241224	104400	5489267	1318	1318	1318	1318	0
544	20241224	104300	5489267	1318	1318	1318	1318	0
545	20241224	104200	5489267	1318	1318	1318	1318	0
546	20241224	104100	5489267	1318	1318	1318	1318	0
547	20241224	104000	5489267	1318	1318	1318	1318	0
548	20241224	103900	5489267	1318	1318	1318	1318	0
549	20241224	103800	5489267	1318	1318	1318	1318	0
550	20241224	103700	5489267	1318	1318	1318	1318	0
551	20241224	103600	5489267	1318	1327	1327	1318	100
552	20241224	103500	5357329	1329	1329	1329	1329	0
553	20241224	103400	5357329	1329	1329	1329	1329	0
554	20241224	103300	5357329	1329	1329	1329	1329	0
555	20241224	103200	5357329	1329	1329	1329	1329	0
556	20241224	103100	5357329	1329	1329	1329	1329	0
557	20241224	103000	5357329	1329	1329	1329	1329	0
558	20241224	102900	5357329	1329	1329	1329	1329	0
559	20241224	102800	5357329	1329	1329	1329	1329	0
560	20241224	102700	5357329	1329	1329	1329	1329	0
561	20241224	102600	5357329	1329	1329	1329	1329	0
562	20241224	102500	5357329	1329	1329	1329	1329	0
563	20241224	102400	5357329	1329	1329	1329	1329	0
564	20241224	102300	5357329	1329	1329	1329	1329	0
565	20241224	102200	5357329	1329	1329	1329	1329	0
566	20241224	102100	5357329	1329	1329	1329	1329	0
567	20241224	102000	5357329	1329	1329	1329	1329	0
568	20241224	101900	5357329	1329	1329	1329	1329	0
569	20241224	101800	5357329	1329	1329	1329	1329	0
570	20241224	101700	5357329	1329	1329	1329	1329	0
571	20241224	101600	5357329	1329	1329	1329	1329	0
572	20241224	101500	5357329	1329	1329	1329	1329	0
573	20241224	101400	5357329	1329	1329	1329	1329	0
574	20241224	101300	5357329	1329	1329	1329	1329	0
575	20241224	101200	5357329	1329	1329	1329	1329	0
576	20241224	101100	5357329	1329	1329	1329	1329	0
577	20241224	101000	5357329	1329	1329	1329	1329	0
578	20241224	100900	5357329	1329	1329	1329	1329	0
579	20241224	100800	5357329	1329	1329	1329	1329	0
580	20241224	100700	5357329	1329	1329	1329	1329	0
581	20241224	100600	5357329	1329	1329	1329	1329	0
582	20241224	100500	5357329	1329	1329	1329	1329	100
583	20241224	100400	5224429	1329	1329	1329	1329	0
584	20241224	100300	5224429	1329	1329	1329	1329	0
585	20241224	100200	5224429	1329	1329	1329	1329	11
586	20241224	100100	5209810	1329	1329	1329	1329	0
587	20241224	100000	5209810	1329	1329	1329	1329	0
588	20241224	095900	5209810	1329	1329	1329	1329	0
589	20241224	095800	5209810	1329	1329	1329	1329	0
590	20241224	095700	5209810	1329	1329	1329	1329	0
591	20241224	095600	5209810	1329	1329	1329	1329	0
592	20241224	095500	5209810	1329	1322	1329	1318	119
593	20241224	095400	5052680	1329	1329	1329	1329	0
594	20241224	095300	5052680	1329	1329	1329	1329	2
595	20241224	095200	5050022	1331	1331	1331	1331	0
596	20241224	095100	5050022	1331	1331	1331	1331	0
597	20241224	095000	5050022	1331	1331	1331	1331	0
598	20241224	094900	5050022	1331	1331	1331	1331	0
599	20241224	094800	5050022	1331	1331	1331	1331	0
600	20241224	094700	5050022	1331	1331	1331	1331	0
601	20241224	094600	5050022	1331	1331	1331	1331	0
602	20241224	094500	5050022	1331	1330	1331	1330	90
603	20241224	094400	4930321	1330	1330	1330	1330	0
604	20241224	094300	4930321	1330	1330	1330	1330	1
605	20241224	094200	4928991	1331	1331	1331	1331	10
606	20241224	094100	4915681	1331	1331	1331	1331	26
607	20241224	094000	4881075	1331	1331	1331	1331	0
608	20241224	093900	4881075	1331	1331	1331	1331	0
609	20241224	093800	4881075	1331	1331	1331	1331	0
610	20241224	093700	4881075	1331	1324	1331	1322	11
611	20241224	093600	4866518	1320	1320	1320	1320	0
612	20241224	093500	4866518	1320	1320	1320	1320	0
613	20241224	093400	4866518	1320	1320	1320	1320	0
614	20241224	093300	4866518	1320	1320	1320	1320	0
615	20241224	093200	4866518	1320	1320	1320	1320	0
616	20241224	093100	4866518	1320	1320	1320	1320	0
617	20241224	093000	4866518	1320	1320	1320	1320	0
618	20241224	092900	4866518	1320	1320	1320	1320	1
619	20241224	092800	4865198	1333	1334	1334	1333	8
620	20241224	092700	4854533	1334	1334	1334	1334	0
621	20241224	092600	4854533	1334	1334	1334	1334	4
622	20241224	092500	4849197	1334	1334	1334	1334	5
623	20241224	092400	4842527	1335	1335	1335	1335	0
624	20241224	092300	4842527	1335	1335	1335	1335	4
625	20241224	092200	4837187	1316	1316	1316	1316	0
626	20241224	092100	4837187	1316	1316	1316	1316	0
627	20241224	092000	4837187	1316	1316	1316	1316	0
628	20241224	091900	4837187	1316	1316	1316	1316	0
629	20241224	091800	4837187	1316	1316	1316	1316	0
630	20241224	091700	4837187	1316	1316	1316	1316	0
631	20241224	091600	4837187	1316	1316	1316	1316	0
632	20241224	091500	4837187	1316	1316	1316	1316	140
633	20241224	091400	4652947	1316	1316	1316	1316	0
634	20241224	091300	4652947	1316	1316	1316	1316	1
635	20241224	091200	4651631	1345	1345	1345	1345	0
636	20241224	091100	4651631	1345	1345	1345	1345	0
637	20241224	091000	4651631	1345	1345	1345	1345	0
638	20241224	090900	4651631	1345	1345	1345	1345	0
639	20241224	090800	4651631	1345	1345	1345	1345	0
640	20241224	090700	4651631	1345	1345	1345	1345	0
641	20241224	090600	4651631	1345	1345	1345	1345	0
642	20241224	090500	4651631	1345	1345	1345	1305	441
643	20241224	090400	4065073	1335	1324	1335	1324	1391
644	20241224	090300	2218660	1325	1325	1325	1325	0
645	20241224	090200	2218660	1325	1312	1325	1312	11
646	20241224	090100	2204189	1325	1325	1325	1325	0
647	20241224	090000	2204189	1325	1312	1325	1312	1680