KissMeData/377220/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212900	24812190	1848	1848	1848	1848	248
3	20241224	212800	24812190	1848	1848	1848	1848	0
4	20241224	212700	24812190	1848	1848	1848	1848	0
5	20241224	212600	24812190	1848	1848	1848	1848	0
6	20241224	212500	24812190	1848	1848	1848	1848	0
7	20241224	212400	24812190	1848	1848	1848	1848	0
8	20241224	212300	24812190	1848	1848	1848	1848	0
9	20241224	212200	24812190	1848	1848	1848	1848	0
10	20241224	212100	24812190	1848	1848	1848	1848	0
11	20241224	212000	24812190	1848	1848	1848	1848	0
12	20241224	211900	24812190	1848	1848	1848	1848	0
13	20241224	211800	24812190	1848	1848	1848	1848	0
14	20241224	211700	24812190	1848	1848	1848	1848	0
15	20241224	211600	24812190	1848	1848	1848	1848	0
16	20241224	211500	24812190	1848	1848	1848	1848	0
17	20241224	211400	24812190	1848	1848	1848	1848	0
18	20241224	211300	24812190	1848	1848	1848	1848	0
19	20241224	211200	24812190	1848	1848	1848	1848	0
20	20241224	211100	24812190	1848	1848	1848	1848	0
21	20241224	211000	24812190	1848	1848	1848	1848	0
22	20241224	210900	24812190	1848	1848	1848	1848	0
23	20241224	210800	24812190	1848	1848	1848	1848	0
24	20241224	210700	24812190	1848	1848	1848	1848	0
25	20241224	210600	24812190	1848	1848	1848	1848	0
26	20241224	210500	24812190	1848	1848	1848	1848	0
27	20241224	210400	24812190	1848	1848	1848	1848	0
28	20241224	210300	24812190	1848	1848	1848	1848	0
29	20241224	210200	24812190	1848	1848	1848	1848	0
30	20241224	210100	24812190	1848	1848	1848	1848	0
31	20241224	210000	24812190	1848	1848	1848	1848	0
32	20241224	205900	24812190	1848	1848	1848	1848	248
33	20241224	205800	24812190	1848	1848	1848	1848	0
34	20241224	205700	24812190	1848	1848	1848	1848	0
35	20241224	205600	24812190	1848	1848	1848	1848	0
36	20241224	205500	24812190	1848	1848	1848	1848	0
37	20241224	205400	24812190	1848	1848	1848	1848	0
38	20241224	205300	24812190	1848	1848	1848	1848	0
39	20241224	205200	24812190	1848	1848	1848	1848	0
40	20241224	205100	24812190	1848	1848	1848	1848	0
41	20241224	205000	24812190	1848	1848	1848	1848	0
42	20241224	204900	24812190	1848	1848	1848	1848	0
43	20241224	204800	24812190	1848	1848	1848	1848	0
44	20241224	204700	24812190	1848	1848	1848	1848	0
45	20241224	204600	24812190	1848	1848	1848	1848	0
46	20241224	204500	24812190	1848	1848	1848	1848	0
47	20241224	204400	24812190	1848	1848	1848	1848	0
48	20241224	204300	24812190	1848	1848	1848	1848	0
49	20241224	204200	24812190	1848	1848	1848	1848	0
50	20241224	204100	24812190	1848	1848	1848	1848	0
51	20241224	204000	24812190	1848	1848	1848	1848	0
52	20241224	203900	24812190	1848	1848	1848	1848	0
53	20241224	203800	24812190	1848	1848	1848	1848	0
54	20241224	203700	24812190	1848	1848	1848	1848	0
55	20241224	203600	24812190	1848	1848	1848	1848	0
56	20241224	203500	24812190	1848	1848	1848	1848	0
57	20241224	203400	24812190	1848	1848	1848	1848	0
58	20241224	203300	24812190	1848	1848	1848	1848	0
59	20241224	203200	24812190	1848	1848	1848	1848	0
60	20241224	203100	24812190	1848	1848	1848	1848	0
61	20241224	203000	24812190	1848	1848	1848	1848	0
62	20241224	202900	24812190	1848	1848	1848	1848	248
63	20241224	202800	24812190	1848	1848	1848	1848	0
64	20241224	202700	24812190	1848	1848	1848	1848	0
65	20241224	202600	24812190	1848	1848	1848	1848	0
66	20241224	202500	24812190	1848	1848	1848	1848	0
67	20241224	202400	24812190	1848	1848	1848	1848	0
68	20241224	202300	24812190	1848	1848	1848	1848	0
69	20241224	202200	24812190	1848	1848	1848	1848	0
70	20241224	202100	24812190	1848	1848	1848	1848	0
71	20241224	202000	24812190	1848	1848	1848	1848	0
72	20241224	201900	24812190	1848	1848	1848	1848	0
73	20241224	201800	24812190	1848	1848	1848	1848	0
74	20241224	201700	24812190	1848	1848	1848	1848	0
75	20241224	201600	24812190	1848	1848	1848	1848	0
76	20241224	201500	24812190	1848	1848	1848	1848	0
77	20241224	201400	24812190	1848	1848	1848	1848	0
78	20241224	201300	24812190	1848	1848	1848	1848	0
79	20241224	201200	24812190	1848	1848	1848	1848	0
80	20241224	201100	24812190	1848	1848	1848	1848	0
81	20241224	201000	24812190	1848	1848	1848	1848	0
82	20241224	200900	24812190	1848	1848	1848	1848	0
83	20241224	200800	24812190	1848	1848	1848	1848	0
84	20241224	200700	24812190	1848	1848	1848	1848	0
85	20241224	200600	24812190	1848	1848	1848	1848	0
86	20241224	200500	24812190	1848	1848	1848	1848	0
87	20241224	200400	24812190	1848	1848	1848	1848	0
88	20241224	200300	24812190	1848	1848	1848	1848	0
89	20241224	200200	24812190	1848	1848	1848	1848	0
90	20241224	200100	24812190	1848	1848	1848	1848	0
91	20241224	200000	24812190	1848	1848	1848	1848	0
92	20241224	195900	24812190	1848	1848	1848	1848	248
93	20241224	195800	24812190	1848	1848	1848	1848	0
94	20241224	195700	24812190	1848	1848	1848	1848	0
95	20241224	195600	24812190	1848	1848	1848	1848	0
96	20241224	195500	24812190	1848	1848	1848	1848	0
97	20241224	195400	24812190	1848	1848	1848	1848	0
98	20241224	195300	24812190	1848	1848	1848	1848	0
99	20241224	195200	24812190	1848	1848	1848	1848	0
100	20241224	195100	24812190	1848	1848	1848	1848	0
101	20241224	195000	24812190	1848	1848	1848	1848	0
102	20241224	194900	24812190	1848	1848	1848	1848	0
103	20241224	194800	24812190	1848	1848	1848	1848	0
104	20241224	194700	24812190	1848	1848	1848	1848	0
105	20241224	194600	24812190	1848	1848	1848	1848	0
106	20241224	194500	24812190	1848	1848	1848	1848	0
107	20241224	194400	24812190	1848	1848	1848	1848	0
108	20241224	194300	24812190	1848	1848	1848	1848	0
109	20241224	194200	24812190	1848	1848	1848	1848	0
110	20241224	194100	24812190	1848	1848	1848	1848	0
111	20241224	194000	24812190	1848	1848	1848	1848	0
112	20241224	193900	24812190	1848	1848	1848	1848	0
113	20241224	193800	24812190	1848	1848	1848	1848	0
114	20241224	193700	24812190	1848	1848	1848	1848	0
115	20241224	193600	24812190	1848	1848	1848	1848	0
116	20241224	193500	24812190	1848	1848	1848	1848	0
117	20241224	193400	24812190	1848	1848	1848	1848	0
118	20241224	193300	24812190	1848	1848	1848	1848	0
119	20241224	193200	24812190	1848	1848	1848	1848	0
120	20241224	193100	24812190	1848	1848	1848	1848	0
121	20241224	193000	24812190	1848	1848	1848	1848	0
122	20241224	192900	24812190	1848	1848	1848	1848	248
123	20241224	192800	24812190	1848	1848	1848	1848	0
124	20241224	192700	24812190	1848	1848	1848	1848	0
125	20241224	192600	24812190	1848	1848	1848	1848	0
126	20241224	192500	24812190	1848	1848	1848	1848	0
127	20241224	192400	24812190	1848	1848	1848	1848	0
128	20241224	192300	24812190	1848	1848	1848	1848	0
129	20241224	192200	24812190	1848	1848	1848	1848	0
130	20241224	192100	24812190	1848	1848	1848	1848	0
131	20241224	192000	24812190	1848	1848	1848	1848	0
132	20241224	191900	24812190	1848	1848	1848	1848	0
133	20241224	191800	24812190	1848	1848	1848	1848	0
134	20241224	191700	24812190	1848	1848	1848	1848	0
135	20241224	191600	24812190	1848	1848	1848	1848	0
136	20241224	191500	24812190	1848	1848	1848	1848	0
137	20241224	191400	24812190	1848	1848	1848	1848	0
138	20241224	191300	24812190	1848	1848	1848	1848	0
139	20241224	191200	24812190	1848	1848	1848	1848	0
140	20241224	191100	24812190	1848	1848	1848	1848	0
141	20241224	191000	24812190	1848	1848	1848	1848	0
142	20241224	190900	24812190	1848	1848	1848	1848	0
143	20241224	190800	24812190	1848	1848	1848	1848	0
144	20241224	190700	24812190	1848	1848	1848	1848	0
145	20241224	190600	24812190	1848	1848	1848	1848	0
146	20241224	190500	24812190	1848	1848	1848	1848	0
147	20241224	190400	24812190	1848	1848	1848	1848	0
148	20241224	190300	24812190	1848	1848	1848	1848	0
149	20241224	190200	24812190	1848	1848	1848	1848	0
150	20241224	190100	24812190	1848	1848	1848	1848	0
151	20241224	190000	24812190	1848	1848	1848	1848	0
152	20241224	185900	24812190	1848	1848	1848	1848	248
153	20241224	185800	24812190	1848	1848	1848	1848	0
154	20241224	185700	24812190	1848	1848	1848	1848	0
155	20241224	185600	24812190	1848	1848	1848	1848	0
156	20241224	185500	24812190	1848	1848	1848	1848	0
157	20241224	185400	24812190	1848	1848	1848	1848	0
158	20241224	185300	24812190	1848	1848	1848	1848	0
159	20241224	185200	24812190	1848	1848	1848	1848	0
160	20241224	185100	24812190	1848	1848	1848	1848	0
161	20241224	185000	24812190	1848	1848	1848	1848	0
162	20241224	184900	24812190	1848	1848	1848	1848	0
163	20241224	184800	24812190	1848	1848	1848	1848	0
164	20241224	184700	24812190	1848	1848	1848	1848	0
165	20241224	184600	24812190	1848	1848	1848	1848	0
166	20241224	184500	24812190	1848	1848	1848	1848	0
167	20241224	184400	24812190	1848	1848	1848	1848	0
168	20241224	184300	24812190	1848	1848	1848	1848	0
169	20241224	184200	24812190	1848	1848	1848	1848	0
170	20241224	184100	24812190	1848	1848	1848	1848	0
171	20241224	184000	24812190	1848	1848	1848	1848	0
172	20241224	183900	24812190	1848	1848	1848	1848	0
173	20241224	183800	24812190	1848	1848	1848	1848	0
174	20241224	183700	24812190	1848	1848	1848	1848	0
175	20241224	183600	24812190	1848	1848	1848	1848	0
176	20241224	183500	24812190	1848	1848	1848	1848	0
177	20241224	183400	24812190	1848	1848	1848	1848	0
178	20241224	183300	24812190	1848	1848	1848	1848	0
179	20241224	183200	24812190	1848	1848	1848	1848	0
180	20241224	183100	24812190	1848	1848	1848	1848	0
181	20241224	183000	24812190	1848	1848	1848	1848	0
182	20241224	182900	24812190	1848	1848	1848	1848	248
183	20241224	182800	24812190	1848	1848	1848	1848	0
184	20241224	182700	24812190	1848	1848	1848	1848	0
185	20241224	182600	24812190	1848	1848	1848	1848	0
186	20241224	182500	24812190	1848	1848	1848	1848	0
187	20241224	182400	24812190	1848	1848	1848	1848	0
188	20241224	182300	24812190	1848	1848	1848	1848	0
189	20241224	182200	24812190	1848	1848	1848	1848	0
190	20241224	182100	24812190	1848	1848	1848	1848	0
191	20241224	182000	24812190	1848	1848	1848	1848	0
192	20241224	181900	24812190	1848	1848	1848	1848	0
193	20241224	181800	24812190	1848	1848	1848	1848	0
194	20241224	181700	24812190	1848	1848	1848	1848	0
195	20241224	181600	24812190	1848	1848	1848	1848	0
196	20241224	181500	24812190	1848	1848	1848	1848	0
197	20241224	181400	24812190	1848	1848	1848	1848	0
198	20241224	181300	24812190	1848	1848	1848	1848	0
199	20241224	181200	24812190	1848	1848	1848	1848	0
200	20241224	181100	24812190	1848	1848	1848	1848	0
201	20241224	181000	24812190	1848	1848	1848	1848	0
202	20241224	180900	24812190	1848	1848	1848	1848	0
203	20241224	180800	24812190	1848	1848	1848	1848	0
204	20241224	180700	24812190	1848	1848	1848	1848	0
205	20241224	180600	24812190	1848	1848	1848	1848	0
206	20241224	180500	24812190	1848	1848	1848	1848	0
207	20241224	180400	24812190	1848	1848	1848	1848	0
208	20241224	180300	24812190	1848	1848	1848	1848	0
209	20241224	180200	24812190	1848	1848	1848	1848	0
210	20241224	180100	24812190	1848	1848	1848	1848	0
211	20241224	180000	24812190	1848	1848	1848	1848	0
212	20241224	175900	24812190	1848	1848	1848	1848	248
213	20241224	175800	24812190	1848	1848	1848	1848	0
214	20241224	175700	24812190	1848	1848	1848	1848	0
215	20241224	175600	24812190	1848	1848	1848	1848	0
216	20241224	175500	24812190	1848	1848	1848	1848	0
217	20241224	175400	24812190	1848	1848	1848	1848	0
218	20241224	175300	24812190	1848	1848	1848	1848	0
219	20241224	175200	24812190	1848	1848	1848	1848	0
220	20241224	175100	24812190	1848	1848	1848	1848	0
221	20241224	175000	24812190	1848	1848	1848	1848	0
222	20241224	174900	24812190	1848	1848	1848	1848	0
223	20241224	174800	24812190	1848	1848	1848	1848	0
224	20241224	174700	24812190	1848	1848	1848	1848	0
225	20241224	174600	24812190	1848	1848	1848	1848	0
226	20241224	174500	24812190	1848	1848	1848	1848	0
227	20241224	174400	24812190	1848	1848	1848	1848	0
228	20241224	174300	24812190	1848	1848	1848	1848	0
229	20241224	174200	24812190	1848	1848	1848	1848	0
230	20241224	174100	24812190	1848	1848	1848	1848	0
231	20241224	174000	24812190	1848	1848	1848	1848	0
232	20241224	173900	24812190	1848	1848	1848	1848	0
233	20241224	173800	24812190	1848	1848	1848	1848	0
234	20241224	173700	24812190	1848	1848	1848	1848	0
235	20241224	173600	24812190	1848	1848	1848	1848	0
236	20241224	173500	24812190	1848	1848	1848	1848	0
237	20241224	173400	24812190	1848	1848	1848	1848	0
238	20241224	173300	24812190	1848	1848	1848	1848	0
239	20241224	173200	24812190	1848	1848	1848	1848	0
240	20241224	173100	24812190	1848	1848	1848	1848	0
241	20241224	173000	24812190	1848	1848	1848	1848	0
242	20241224	172900	24812190	1848	1848	1848	1848	248
243	20241224	172800	24812190	1848	1848	1848	1848	0
244	20241224	172700	24812190	1848	1848	1848	1848	0
245	20241224	172600	24812190	1848	1848	1848	1848	0
246	20241224	172500	24812190	1848	1848	1848	1848	0
247	20241224	172400	24812190	1848	1848	1848	1848	0
248	20241224	172300	24812190	1848	1848	1848	1848	0
249	20241224	172200	24812190	1848	1848	1848	1848	0
250	20241224	172100	24812190	1848	1848	1848	1848	0
251	20241224	172000	24812190	1848	1848	1848	1848	0
252	20241224	171900	24812190	1848	1848	1848	1848	0
253	20241224	171800	24812190	1848	1848	1848	1848	0
254	20241224	171700	24812190	1848	1848	1848	1848	0
255	20241224	171600	24812190	1848	1848	1848	1848	0
256	20241224	171500	24812190	1848	1848	1848	1848	0
257	20241224	171400	24812190	1848	1848	1848	1848	0
258	20241224	171300	24812190	1848	1848	1848	1848	0
259	20241224	171200	24812190	1848	1848	1848	1848	0
260	20241224	171100	24812190	1848	1848	1848	1848	0
261	20241224	171000	24812190	1848	1848	1848	1848	0
262	20241224	170900	24812190	1848	1848	1848	1848	0
263	20241224	170800	24812190	1848	1848	1848	1848	0
264	20241224	170700	24812190	1848	1848	1848	1848	0
265	20241224	170600	24812190	1848	1848	1848	1848	0
266	20241224	170500	24812190	1848	1848	1848	1848	0
267	20241224	170400	24812190	1848	1848	1848	1848	0
268	20241224	170300	24812190	1848	1848	1848	1848	0
269	20241224	170200	24812190	1848	1848	1848	1848	0
270	20241224	170100	24812190	1848	1848	1848	1848	0
271	20241224	170000	24812190	1848	1848	1848	1848	0
272	20241224	165900	24812190	1848	1848	1848	1848	248
273	20241224	165800	24812190	1848	1848	1848	1848	0
274	20241224	165700	24812190	1848	1848	1848	1848	0
275	20241224	165600	24812190	1848	1848	1848	1848	0
276	20241224	165500	24812190	1848	1848	1848	1848	0
277	20241224	165400	24812190	1848	1848	1848	1848	0
278	20241224	165300	24812190	1848	1848	1848	1848	0
279	20241224	165200	24812190	1848	1848	1848	1848	0
280	20241224	165100	24812190	1848	1848	1848	1848	0
281	20241224	165000	24812190	1848	1848	1848	1848	0
282	20241224	164900	24812190	1848	1848	1848	1848	0
283	20241224	164800	24812190	1848	1848	1848	1848	0
284	20241224	164700	24812190	1848	1848	1848	1848	0
285	20241224	164600	24812190	1848	1848	1848	1848	0
286	20241224	164500	24812190	1848	1848	1848	1848	0
287	20241224	164400	24812190	1848	1848	1848	1848	0
288	20241224	164300	24812190	1848	1848	1848	1848	0
289	20241224	164200	24812190	1848	1848	1848	1848	0
290	20241224	164100	24812190	1848	1848	1848	1848	0
291	20241224	164000	24812190	1848	1848	1848	1848	0
292	20241224	163900	24812190	1848	1848	1848	1848	0
293	20241224	163800	24812190	1848	1848	1848	1848	0
294	20241224	163700	24812190	1848	1848	1848	1848	0
295	20241224	163600	24812190	1848	1848	1848	1848	0
296	20241224	163500	24812190	1848	1848	1848	1848	0
297	20241224	163400	24812190	1848	1848	1848	1848	0
298	20241224	163300	24812190	1848	1848	1848	1848	0
299	20241224	163200	24812190	1848	1848	1848	1848	0
300	20241224	163100	24812190	1848	1848	1848	1848	0
301	20241224	163000	24812190	1848	1848	1848	1848	0
302	20241224	162900	24812190	1848	1848	1848	1848	248
303	20241224	162800	24812190	1848	1848	1848	1848	0
304	20241224	162700	24812190	1848	1848	1848	1848	0
305	20241224	162600	24812190	1848	1848	1848	1848	0
306	20241224	162500	24812190	1848	1848	1848	1848	0
307	20241224	162400	24812190	1848	1848	1848	1848	0
308	20241224	162300	24812190	1848	1848	1848	1848	0
309	20241224	162200	24812190	1848	1848	1848	1848	0
310	20241224	162100	24812190	1848	1848	1848	1848	0
311	20241224	162000	24812190	1848	1848	1848	1848	0
312	20241224	161900	24812190	1848	1848	1848	1848	0
313	20241224	161800	24812190	1848	1848	1848	1848	0
314	20241224	161700	24812190	1848	1848	1848	1848	0
315	20241224	161600	24812190	1848	1848	1848	1848	0
316	20241224	161500	24812190	1848	1848	1848	1848	0
317	20241224	161400	24812190	1848	1848	1848	1848	0
318	20241224	161300	24812190	1848	1848	1848	1848	0
319	20241224	161200	24812190	1848	1848	1848	1848	0
320	20241224	161100	24812190	1848	1848	1848	1848	0
321	20241224	161000	24812190	1848	1848	1848	1848	0
322	20241224	160900	24812190	1848	1848	1848	1848	0
323	20241224	160800	24812190	1848	1848	1848	1848	0
324	20241224	160700	24812190	1848	1848	1848	1848	0
325	20241224	160600	24812190	1848	1848	1848	1848	0
326	20241224	160500	24812190	1848	1848	1848	1848	0
327	20241224	160400	24812190	1848	1848	1848	1848	0
328	20241224	160300	24812190	1848	1848	1848	1848	0
329	20241224	160200	24812190	1848	1848	1848	1848	0
330	20241224	160100	24812190	1848	1848	1848	1848	0
331	20241224	160000	24812190	1848	1848	1848	1848	0
332	20241224	155900	24812190	1848	1848	1848	1848	248
333	20241224	155800	24812190	1848	1848	1848	1848	0
334	20241224	155700	24812190	1848	1848	1848	1848	0
335	20241224	155600	24812190	1848	1848	1848	1848	0
336	20241224	155500	24812190	1848	1848	1848	1848	0
337	20241224	155400	24812190	1848	1848	1848	1848	0
338	20241224	155300	24812190	1848	1848	1848	1848	0
339	20241224	155200	24812190	1848	1848	1848	1848	0
340	20241224	155100	24812190	1848	1848	1848	1848	0
341	20241224	155000	24812190	1848	1848	1848	1848	0
342	20241224	154900	24812190	1848	1848	1848	1848	0
343	20241224	154800	24812190	1848	1848	1848	1848	0
344	20241224	154700	24812190	1848	1848	1848	1848	0
345	20241224	154600	24812190	1848	1848	1848	1848	0
346	20241224	154500	24812190	1848	1848	1848	1848	0
347	20241224	154400	24812190	1848	1848	1848	1848	0
348	20241224	154300	24812190	1848	1848	1848	1848	0
349	20241224	154200	24812190	1848	1848	1848	1848	0
350	20241224	154100	24812190	1848	1848	1848	1848	0
351	20241224	154000	24812190	1848	1848	1848	1848	0
352	20241224	153900	24812190	1848	1848	1848	1848	0
353	20241224	153800	24812190	1848	1848	1848	1848	0
354	20241224	153700	24812190	1848	1848	1848	1848	0
355	20241224	153600	24812190	1848	1848	1848	1848	0
356	20241224	153500	24812190	1848	1848	1848	1848	0
357	20241224	153400	24812190	1848	1848	1848	1848	0
358	20241224	153300	24812190	1848	1848	1848	1848	0
359	20241224	153200	24812190	1848	1848	1848	1848	0
360	20241224	153100	24812190	1848	1848	1848	1848	0
361	20241224	153000	24812190	1848	1848	1848	1848	248
362	20241224	152900	24353886	1848	1848	1848	1848	0
363	20241224	152800	24353886	1848	1848	1848	1848	0
364	20241224	152700	24353886	1848	1848	1848	1848	0
365	20241224	152600	24353886	1848	1848	1848	1848	0
366	20241224	152500	24353886	1848	1848	1848	1848	0
367	20241224	152400	24353886	1848	1848	1848	1848	0
368	20241224	152300	24353886	1848	1848	1848	1848	0
369	20241224	152200	24353886	1848	1848	1848	1848	0
370	20241224	152100	24353886	1848	1848	1848	1848	0
371	20241224	152000	24353886	1848	1848	1848	1848	0
372	20241224	151900	24353886	1848	1848	1848	1830	390
373	20241224	151800	23638406	1840	1835	1849	1830	498
374	20241224	151700	22723451	1835	1830	1835	1830	105
375	20241224	151600	22531277	1848	1848	1848	1848	0
376	20241224	151500	22531277	1848	1848	1848	1848	0
377	20241224	151400	22531277	1848	1848	1848	1848	0
378	20241224	151300	22531277	1848	1848	1848	1848	0
379	20241224	151200	22531277	1848	1823	1848	1823	1130
380	20241224	151100	20471162	1823	1826	1826	1823	573
381	20241224	151000	19426364	1849	1848	1849	1848	10
382	20241224	150900	19407879	1823	1824	1824	1823	697
383	20241224	150800	18137243	1849	1824	1849	1824	257
384	20241224	150700	17668425	1850	1850	1850	1850	0
385	20241224	150600	17668425	1850	1850	1850	1850	0
386	20241224	150500	17668425	1850	1850	1850	1850	0
387	20241224	150400	17668425	1850	1850	1850	1850	0
388	20241224	150300	17668425	1850	1850	1850	1850	0
389	20241224	150200	17668425	1850	1850	1850	1850	0
390	20241224	150100	17668425	1850	1850	1850	1850	0
391	20241224	150000	17668425	1850	1850	1850	1850	0
392	20241224	145900	17668425	1850	1850	1850	1850	1
393	20241224	145800	17666575	1855	1855	1855	1855	0
394	20241224	145700	17666575	1855	1855	1855	1855	0
395	20241224	145600	17666575	1855	1855	1855	1855	0
396	20241224	145500	17666575	1855	1855	1855	1855	0
397	20241224	145400	17666575	1855	1855	1855	1855	0
398	20241224	145300	17666575	1855	1855	1855	1855	0
399	20241224	145200	17666575	1855	1855	1855	1855	0
400	20241224	145100	17666575	1855	1855	1855	1855	0
401	20241224	145000	17666575	1855	1855	1855	1855	0
402	20241224	144900	17666575	1855	1855	1855	1855	0
403	20241224	144800	17666575	1855	1855	1855	1855	0
404	20241224	144700	17666575	1855	1855	1855	1855	0
405	20241224	144600	17666575	1855	1855	1855	1855	0
406	20241224	144500	17666575	1855	1855	1855	1855	0
407	20241224	144400	17666575	1855	1855	1855	1855	0
408	20241224	144300	17666575	1855	1855	1855	1855	0
409	20241224	144200	17666575	1855	1855	1855	1855	0
410	20241224	144100	17666575	1855	1855	1855	1855	0
411	20241224	144000	17666575	1855	1855	1855	1855	0
412	20241224	143900	17666575	1855	1855	1855	1855	0
413	20241224	143800	17666575	1855	1855	1855	1855	0
414	20241224	143700	17666575	1855	1855	1855	1855	0
415	20241224	143600	17666575	1855	1855	1855	1855	0
416	20241224	143500	17666575	1855	1855	1855	1855	4
417	20241224	143400	17659155	1858	1858	1858	1858	0
418	20241224	143300	17659155	1858	1858	1858	1858	0
419	20241224	143200	17659155	1858	1858	1858	1858	0
420	20241224	143100	17659155	1858	1858	1858	1858	0
421	20241224	143000	17659155	1858	1858	1858	1858	0
422	20241224	142900	17659155	1858	1858	1858	1858	0
423	20241224	142800	17659155	1858	1858	1858	1858	0
424	20241224	142700	17659155	1858	1858	1858	1858	0
425	20241224	142600	17659155	1858	1858	1858	1858	0
426	20241224	142500	17659155	1858	1858	1858	1858	0
427	20241224	142400	17659155	1858	1858	1858	1858	0
428	20241224	142300	17659155	1858	1858	1858	1858	0
429	20241224	142200	17659155	1858	1858	1858	1858	0
430	20241224	142100	17659155	1858	1858	1858	1858	0
431	20241224	142000	17659155	1858	1858	1858	1858	0
432	20241224	141900	17659155	1858	1858	1858	1858	0
433	20241224	141800	17659155	1858	1858	1858	1858	0
434	20241224	141700	17659155	1858	1858	1858	1858	0
435	20241224	141600	17659155	1858	1858	1858	1858	0
436	20241224	141500	17659155	1858	1858	1858	1858	0
437	20241224	141400	17659155	1858	1858	1858	1858	0
438	20241224	141300	17659155	1858	1858	1858	1858	0
439	20241224	141200	17659155	1858	1858	1858	1858	0
440	20241224	141100	17659155	1858	1858	1858	1858	0
441	20241224	141000	17659155	1858	1858	1858	1858	0
442	20241224	140900	17659155	1858	1858	1858	1858	0
443	20241224	140800	17659155	1858	1858	1858	1858	0
444	20241224	140700	17659155	1858	1858	1858	1858	0
445	20241224	140600	17659155	1858	1858	1858	1858	0
446	20241224	140500	17659155	1858	1858	1858	1858	0
447	20241224	140400	17659155	1858	1855	1858	1855	9
448	20241224	140300	17642457	1855	1846	1855	1846	626
449	20241224	140200	16486238	1845	1846	1846	1845	55
450	20241224	140100	16384758	1811	1833	1833	1811	1999
451	20241224	140000	12749761	1855	1855	1855	1855	0
452	20241224	135900	12749761	1855	1855	1855	1855	0
453	20241224	135800	12749761	1855	1855	1855	1855	0
454	20241224	135700	12749761	1855	1855	1855	1855	0
455	20241224	135600	12749761	1855	1855	1855	1855	0
456	20241224	135500	12749761	1855	1855	1855	1855	0
457	20241224	135400	12749761	1855	1855	1855	1855	0
458	20241224	135300	12749761	1855	1855	1855	1855	0
459	20241224	135200	12749761	1855	1855	1855	1855	0
460	20241224	135100	12749761	1855	1855	1855	1855	0
461	20241224	135000	12749761	1855	1855	1855	1855	0
462	20241224	134900	12749761	1855	1855	1855	1855	0
463	20241224	134800	12749761	1855	1850	1855	1850	8
464	20241224	134700	12734956	1850	1850	1850	1850	0
465	20241224	134600	12734956	1850	1850	1850	1850	20
466	20241224	134500	12697956	1850	1850	1850	1850	0
467	20241224	134400	12697956	1850	1850	1850	1850	0
468	20241224	134300	12697956	1850	1850	1850	1850	0
469	20241224	134200	12697956	1850	1850	1850	1850	0
470	20241224	134100	12697956	1850	1850	1850	1850	0
471	20241224	134000	12697956	1850	1850	1850	1850	0
472	20241224	133900	12697956	1850	1850	1850	1850	0
473	20241224	133800	12697956	1850	1850	1850	1850	0
474	20241224	133700	12697956	1850	1850	1850	1850	0
475	20241224	133600	12697956	1850	1850	1850	1850	0
476	20241224	133500	12697956	1850	1850	1850	1850	3
477	20241224	133400	12692406	1850	1850	1850	1850	0
478	20241224	133300	12692406	1850	1850	1850	1850	10
479	20241224	133200	12673906	1850	1850	1850	1850	0
480	20241224	133100	12673906	1850	1850	1850	1850	0
481	20241224	133000	12673906	1850	1850	1850	1850	0
482	20241224	132900	12673906	1850	1850	1850	1850	0
483	20241224	132800	12673906	1850	1850	1850	1850	0
484	20241224	132700	12673906	1850	1850	1850	1850	0
485	20241224	132600	12673906	1850	1850	1850	1850	0
486	20241224	132500	12673906	1850	1850	1850	1850	0
487	20241224	132400	12673906	1850	1838	1850	1838	21
488	20241224	132300	12635128	1850	1850	1850	1850	0
489	20241224	132200	12635128	1850	1850	1850	1850	5
490	20241224	132100	12625878	1839	1841	1841	1839	142
491	20241224	132000	12364574	1856	1856	1856	1856	0
492	20241224	131900	12364574	1856	1856	1856	1856	0
493	20241224	131800	12364574	1856	1856	1856	1856	0
494	20241224	131700	12364574	1856	1856	1856	1856	0
495	20241224	131600	12364574	1856	1856	1856	1856	0
496	20241224	131500	12364574	1856	1856	1856	1856	0
497	20241224	131400	12364574	1856	1856	1856	1856	0
498	20241224	131300	12364574	1856	1856	1856	1856	5
499	20241224	131200	12355294	1842	1844	1844	1841	118
500	20241224	131100	12137884	1859	1859	1859	1859	0
501	20241224	131000	12137884	1859	1859	1859	1859	0
502	20241224	130900	12137884	1859	1858	1859	1858	2
503	20241224	130800	12134167	1858	1858	1858	1858	0
504	20241224	130700	12134167	1858	1858	1858	1858	0
505	20241224	130600	12134167	1858	1858	1858	1858	0
506	20241224	130500	12134167	1858	1858	1858	1858	0
507	20241224	130400	12134167	1858	1858	1858	1858	0
508	20241224	130300	12134167	1858	1858	1858	1858	0
509	20241224	130200	12134167	1858	1858	1858	1858	0
510	20241224	130100	12134167	1858	1858	1858	1858	0
511	20241224	130000	12134167	1858	1858	1858	1858	1
512	20241224	125900	12132309	1858	1858	1858	1858	0
513	20241224	125800	12132309	1858	1858	1858	1858	0
514	20241224	125700	12132309	1858	1858	1858	1858	50
515	20241224	125600	12039409	1859	1859	1859	1859	0
516	20241224	125500	12039409	1859	1859	1859	1859	0
517	20241224	125400	12039409	1859	1859	1859	1859	0
518	20241224	125300	12039409	1859	1859	1859	1859	0
519	20241224	125200	12039409	1859	1859	1859	1859	0
520	20241224	125100	12039409	1859	1859	1859	1859	0
521	20241224	125000	12039409	1859	1859	1859	1859	0
522	20241224	124900	12039409	1859	1859	1859	1859	0
523	20241224	124800	12039409	1859	1859	1859	1859	0
524	20241224	124700	12039409	1859	1859	1859	1859	0
525	20241224	124600	12039409	1859	1859	1859	1859	0
526	20241224	124500	12039409	1859	1859	1859	1859	0
527	20241224	124400	12039409	1859	1859	1859	1859	0
528	20241224	124300	12039409	1859	1859	1859	1859	0
529	20241224	124200	12039409	1859	1859	1859	1859	0
530	20241224	124100	12039409	1859	1859	1859	1859	0
531	20241224	124000	12039409	1859	1859	1859	1859	0
532	20241224	123900	12039409	1859	1859	1859	1859	0
533	20241224	123800	12039409	1859	1859	1859	1859	0
534	20241224	123700	12039409	1859	1859	1859	1859	0
535	20241224	123600	12039409	1859	1859	1859	1859	0
536	20241224	123500	12039409	1859	1859	1859	1859	0
537	20241224	123400	12039409	1859	1859	1859	1859	0
538	20241224	123300	12039409	1859	1859	1859	1859	0
539	20241224	123200	12039409	1859	1859	1859	1859	0
540	20241224	123100	12039409	1859	1859	1859	1859	0
541	20241224	123000	12039409	1859	1859	1859	1859	0
542	20241224	122900	12039409	1859	1859	1859	1859	0
543	20241224	122800	12039409	1859	1859	1859	1859	0
544	20241224	122700	12039409	1859	1859	1859	1859	0
545	20241224	122600	12039409	1859	1859	1859	1859	0
546	20241224	122500	12039409	1859	1859	1859	1859	0
547	20241224	122400	12039409	1859	1859	1859	1859	0
548	20241224	122300	12039409	1859	1859	1859	1859	0
549	20241224	122200	12039409	1859	1859	1859	1859	0
550	20241224	122100	12039409	1859	1859	1859	1859	0
551	20241224	122000	12039409	1859	1859	1859	1859	0
552	20241224	121900	12039409	1859	1859	1859	1859	0
553	20241224	121800	12039409	1859	1859	1859	1859	0
554	20241224	121700	12039409	1859	1859	1859	1859	0
555	20241224	121600	12039409	1859	1859	1859	1859	0
556	20241224	121500	12039409	1859	1859	1859	1859	0
557	20241224	121400	12039409	1859	1859	1859	1859	0
558	20241224	121300	12039409	1859	1859	1859	1859	0
559	20241224	121200	12039409	1859	1859	1859	1859	0
560	20241224	121100	12039409	1859	1859	1859	1859	0
561	20241224	121000	12039409	1859	1859	1859	1859	0
562	20241224	120900	12039409	1859	1859	1859	1859	0
563	20241224	120800	12039409	1859	1859	1859	1859	0
564	20241224	120700	12039409	1859	1859	1859	1859	0
565	20241224	120600	12039409	1859	1859	1859	1859	0
566	20241224	120500	12039409	1859	1859	1859	1859	0
567	20241224	120400	12039409	1859	1859	1859	1859	0
568	20241224	120300	12039409	1859	1859	1859	1859	0
569	20241224	120200	12039409	1859	1859	1859	1859	0
570	20241224	120100	12039409	1859	1859	1859	1859	0
571	20241224	120000	12039409	1859	1859	1859	1859	0
572	20241224	115900	12039409	1859	1859	1859	1859	0
573	20241224	115800	12039409	1859	1859	1859	1859	0
574	20241224	115700	12039409	1859	1859	1859	1859	45
575	20241224	115600	11955754	1859	1859	1859	1859	55
576	20241224	115500	11853509	1859	1840	1859	1840	2
577	20241224	115400	11849810	1859	1859	1859	1859	0
578	20241224	115300	11849810	1859	1859	1859	1859	0
579	20241224	115200	11849810	1859	1859	1859	1859	0
580	20241224	115100	11849810	1859	1859	1859	1859	0
581	20241224	115000	11849810	1859	1859	1859	1859	0
582	20241224	114900	11849810	1859	1859	1859	1859	0
583	20241224	114800	11849810	1859	1859	1859	1859	0
584	20241224	114700	11849810	1859	1859	1859	1859	0
585	20241224	114600	11849810	1859	1859	1859	1859	4
586	20241224	114500	11842374	1860	1860	1860	1860	0
587	20241224	114400	11842374	1860	1860	1860	1860	0
588	20241224	114300	11842374	1860	1860	1860	1860	0
589	20241224	114200	11842374	1860	1860	1860	1860	0
590	20241224	114100	11842374	1860	1860	1860	1860	0
591	20241224	114000	11842374	1860	1860	1860	1860	0
592	20241224	113900	11842374	1860	1858	1860	1858	9
593	20241224	113800	11825650	1858	1858	1858	1858	15
594	20241224	113700	11797780	1860	1860	1860	1860	0
595	20241224	113600	11797780	1860	1860	1860	1860	0
596	20241224	113500	11797780	1860	1860	1860	1860	0
597	20241224	113400	11797780	1860	1860	1860	1860	0
598	20241224	113300	11797780	1860	1860	1860	1860	0
599	20241224	113200	11797780	1860	1860	1860	1860	0
600	20241224	113100	11797780	1860	1860	1860	1860	0
601	20241224	113000	11797780	1860	1860	1860	1860	5
602	20241224	112900	11788480	1862	1862	1862	1862	0
603	20241224	112800	11788480	1862	1862	1862	1862	0
604	20241224	112700	11788480	1862	1862	1862	1862	0
605	20241224	112600	11788480	1862	1862	1862	1862	0
606	20241224	112500	11788480	1862	1862	1862	1862	0
607	20241224	112400	11788480	1862	1862	1862	1862	0
608	20241224	112300	11788480	1862	1862	1862	1862	0
609	20241224	112200	11788480	1862	1862	1862	1862	0
610	20241224	112100	11788480	1862	1862	1862	1862	0
611	20241224	112000	11788480	1862	1862	1862	1862	0
612	20241224	111900	11788480	1862	1862	1862	1862	0
613	20241224	111800	11788480	1862	1862	1862	1862	0
614	20241224	111700	11788480	1862	1862	1862	1862	0
615	20241224	111600	11788480	1862	1862	1862	1862	1
616	20241224	111500	11786618	1865	1865	1865	1865	0
617	20241224	111400	11786618	1865	1865	1865	1865	0
618	20241224	111300	11786618	1865	1865	1865	1865	0
619	20241224	111200	11786618	1865	1865	1865	1865	0
620	20241224	111100	11786618	1865	1855	1865	1855	1272
621	20241224	111000	9426914	1854	1850	1854	1850	2430
622	20241224	110900	4924635	1851	1851	1851	1851	0
623	20241224	110800	4924635	1851	1851	1851	1851	0
624	20241224	110700	4924635	1851	1851	1851	1851	0
625	20241224	110600	4924635	1851	1851	1851	1851	0
626	20241224	110500	4924635	1851	1851	1851	1851	0
627	20241224	110400	4924635	1851	1851	1851	1851	0
628	20241224	110300	4924635	1851	1851	1851	1851	0
629	20241224	110200	4924635	1851	1851	1851	1851	0
630	20241224	110100	4924635	1851	1851	1851	1851	3
631	20241224	110000	4919082	1840	1840	1840	1840	106
632	20241224	105900	4724042	1851	1851	1851	1851	0
633	20241224	105800	4724042	1851	1851	1851	1851	0
634	20241224	105700	4724042	1851	1851	1851	1851	0
635	20241224	105600	4724042	1851	1851	1851	1851	0
636	20241224	105500	4724042	1851	1851	1851	1851	0
637	20241224	105400	4724042	1851	1840	1851	1840	12
638	20241224	105300	4701940	1852	1852	1852	1852	0
639	20241224	105200	4701940	1852	1852	1852	1852	0
640	20241224	105100	4701940	1852	1852	1852	1852	0
641	20241224	105000	4701940	1852	1852	1852	1852	0
642	20241224	104900	4701940	1852	1852	1852	1852	0
643	20241224	104800	4701940	1852	1852	1852	1852	0
644	20241224	104700	4701940	1852	1852	1852	1852	0
645	20241224	104600	4701940	1852	1852	1852	1852	0
646	20241224	104500	4701940	1852	1852	1852	1852	0
647	20241224	104400	4701940	1852	1852	1852	1852	0
648	20241224	104300	4701940	1852	1852	1852	1852	0
649	20241224	104200	4701940	1852	1852	1852	1852	0
650	20241224	104100	4701940	1852	1852	1852	1852	0
651	20241224	104000	4701940	1852	1852	1852	1852	0
652	20241224	103900	4701940	1852	1852	1852	1852	0
653	20241224	103800	4701940	1852	1852	1852	1852	5
654	20241224	103700	4692680	1851	1851	1851	1851	0
655	20241224	103600	4692680	1851	1850	1851	1850	1000
656	20241224	103500	2842080	1851	1851	1851	1851	0
657	20241224	103400	2842080	1851	1851	1851	1851	0
658	20241224	103300	2842080	1851	1851	1851	1851	0
659	20241224	103200	2842080	1851	1851	1851	1851	0
660	20241224	103100	2842080	1851	1851	1851	1851	7
661	20241224	103000	2829123	1851	1851	1851	1851	0
662	20241224	102900	2829123	1851	1851	1851	1851	10
663	20241224	102800	2810613	1829	1829	1829	1829	10
664	20241224	102700	2792323	1829	1829	1829	1829	0
665	20241224	102600	2792323	1829	1851	1851	1829	29
666	20241224	102500	2739084	1851	1851	1851	1851	0
667	20241224	102400	2739084	1851	1851	1851	1851	0
668	20241224	102300	2739084	1851	1851	1851	1851	4
669	20241224	102200	2731680	1851	1851	1851	1851	0
670	20241224	102100	2731680	1851	1851	1851	1851	0
671	20241224	102000	2731680	1851	1851	1851	1851	0
672	20241224	101900	2731680	1851	1851	1851	1851	0
673	20241224	101800	2731680	1851	1851	1851	1851	0
674	20241224	101700	2731680	1851	1851	1851	1851	0
675	20241224	101600	2731680	1851	1851	1851	1851	0
676	20241224	101500	2731680	1851	1851	1851	1851	0
677	20241224	101400	2731680	1851	1851	1851	1851	0
678	20241224	101300	2731680	1851	1851	1851	1851	0
679	20241224	101200	2731680	1851	1851	1851	1851	0
680	20241224	101100	2731680	1851	1851	1851	1851	0
681	20241224	101000	2731680	1851	1829	1852	1829	365
682	20241224	100900	2063755	1853	1853	1853	1853	0
683	20241224	100800	2063755	1853	1853	1853	1853	0
684	20241224	100700	2063755	1853	1853	1853	1853	0
685	20241224	100600	2063755	1853	1853	1853	1853	0
686	20241224	100500	2063755	1853	1853	1853	1853	0
687	20241224	100400	2063755	1853	1853	1853	1853	0
688	20241224	100300	2063755	1853	1853	1853	1853	0
689	20241224	100200	2063755	1853	1853	1853	1853	0
690	20241224	100100	2063755	1853	1853	1853	1853	0
691	20241224	100000	2063755	1853	1853	1853	1853	0
692	20241224	095900	2063755	1853	1853	1853	1853	0
693	20241224	095800	2063755	1853	1853	1853	1853	0
694	20241224	095700	2063755	1853	1853	1853	1853	0
695	20241224	095600	2063755	1853	1853	1853	1853	0
696	20241224	095500	2063755	1853	1853	1853	1853	0
697	20241224	095400	2063755	1853	1853	1853	1853	0
698	20241224	095300	2063755	1853	1853	1853	1853	0
699	20241224	095200	2063755	1853	1853	1853	1853	0
700	20241224	095100	2063755	1853	1853	1853	1853	0
701	20241224	095000	2063755	1853	1853	1853	1853	0
702	20241224	094900	2063755	1853	1853	1853	1853	1
703	20241224	094800	2061902	1853	1853	1853	1853	0
704	20241224	094700	2061902	1853	1853	1853	1853	0
705	20241224	094600	2061902	1853	1853	1853	1853	0
706	20241224	094500	2061902	1853	1853	1853	1853	0
707	20241224	094400	2061902	1853	1853	1853	1853	0
708	20241224	094300	2061902	1853	1853	1853	1853	3
709	20241224	094200	2056343	1853	1853	1853	1853	7
710	20241224	094100	2043372	1853	1853	1853	1853	3
711	20241224	094000	2037813	1855	1855	1855	1855	0
712	20241224	093900	2037813	1855	1855	1855	1855	0
713	20241224	093800	2037813	1855	1855	1855	1855	0
714	20241224	093700	2037813	1855	1855	1855	1855	0
715	20241224	093600	2037813	1855	1855	1855	1855	0
716	20241224	093500	2037813	1855	1855	1855	1855	0
717	20241224	093400	2037813	1855	1855	1855	1855	0
718	20241224	093300	2037813	1855	1855	1855	1855	0
719	20241224	093200	2037813	1855	1855	1855	1855	0
720	20241224	093100	2037813	1855	1855	1855	1855	0
721	20241224	093000	2037813	1855	1855	1855	1855	0
722	20241224	092900	2037813	1855	1855	1855	1855	0
723	20241224	092800	2037813	1855	1855	1855	1855	0
724	20241224	092700	2037813	1855	1855	1855	1855	0
725	20241224	092600	2037813	1855	1855	1855	1855	0
726	20241224	092500	2037813	1855	1855	1855	1855	0
727	20241224	092400	2037813	1855	1855	1855	1855	0
728	20241224	092300	2037813	1855	1854	1855	1854	500
729	20241224	092200	1110709	1853	1829	1853	1829	43
730	20241224	092100	1031942	1853	1841	1853	1841	38
731	20241224	092000	961762	1840	1840	1840	1840	54
732	20241224	091900	862402	1854	1854	1854	1854	0
733	20241224	091800	862402	1854	1854	1854	1854	0
734	20241224	091700	862402	1854	1854	1854	1854	0
735	20241224	091600	862402	1854	1854	1854	1854	118
736	20241224	091500	643630	1854	1854	1854	1854	0
737	20241224	091400	643630	1854	1854	1854	1854	0
738	20241224	091300	643630	1854	1854	1854	1854	6
739	20241224	091200	632506	1855	1855	1855	1855	0
740	20241224	091100	632506	1855	1847	1855	1847	10
741	20241224	091000	613991	1841	1841	1841	1841	0
742	20241224	090900	613991	1841	1841	1841	1841	1
743	20241224	090800	612150	1855	1855	1855	1855	0
744	20241224	090700	612150	1855	1855	1855	1855	0
745	20241224	090600	612150	1855	1855	1855	1855	0
746	20241224	090500	612150	1855	1855	1855	1855	0
747	20241224	090400	612150	1855	1855	1855	1855	0
748	20241224	090300	612150	1855	1855	1855	1855	0
749	20241224	090200	612150	1855	1855	1855	1855	0
750	20241224	090100	612150	1855	1855	1855	1855	0
751	20241224	090000	612150	1855	1855	1855	1855	330