KissMeData/096690/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200800	91407041	1680	1680	1680	1680	1710
3	20241224	200700	91407041	1680	1680	1680	1680	0
4	20241224	200600	91407041	1680	1680	1680	1680	0
5	20241224	200500	91407041	1680	1680	1680	1680	0
6	20241224	200400	91407041	1680	1680	1680	1680	0
7	20241224	200300	91407041	1680	1680	1680	1680	0
8	20241224	200200	91407041	1680	1680	1680	1680	0
9	20241224	200100	91407041	1680	1680	1680	1680	0
10	20241224	200000	91407041	1680	1680	1680	1680	0
11	20241224	195900	91407041	1680	1680	1680	1680	0
12	20241224	195800	91407041	1680	1680	1680	1680	0
13	20241224	195700	91407041	1680	1680	1680	1680	0
14	20241224	195600	91407041	1680	1680	1680	1680	0
15	20241224	195500	91407041	1680	1680	1680	1680	0
16	20241224	195400	91407041	1680	1680	1680	1680	0
17	20241224	195300	91407041	1680	1680	1680	1680	0
18	20241224	195200	91407041	1680	1680	1680	1680	0
19	20241224	195100	91407041	1680	1680	1680	1680	0
20	20241224	195000	91407041	1680	1680	1680	1680	0
21	20241224	194900	91407041	1680	1680	1680	1680	0
22	20241224	194800	91407041	1680	1680	1680	1680	0
23	20241224	194700	91407041	1680	1680	1680	1680	0
24	20241224	194600	91407041	1680	1680	1680	1680	0
25	20241224	194500	91407041	1680	1680	1680	1680	0
26	20241224	194400	91407041	1680	1680	1680	1680	0
27	20241224	194300	91407041	1680	1680	1680	1680	0
28	20241224	194200	91407041	1680	1680	1680	1680	0
29	20241224	194100	91407041	1680	1680	1680	1680	0
30	20241224	194000	91407041	1680	1680	1680	1680	0
31	20241224	193900	91407041	1680	1680	1680	1680	0
32	20241224	193800	91407041	1680	1680	1680	1680	1710
33	20241224	193700	91407041	1680	1680	1680	1680	0
34	20241224	193600	91407041	1680	1680	1680	1680	0
35	20241224	193500	91407041	1680	1680	1680	1680	0
36	20241224	193400	91407041	1680	1680	1680	1680	0
37	20241224	193300	91407041	1680	1680	1680	1680	0
38	20241224	193200	91407041	1680	1680	1680	1680	0
39	20241224	193100	91407041	1680	1680	1680	1680	0
40	20241224	193000	91407041	1680	1680	1680	1680	0
41	20241224	192900	91407041	1680	1680	1680	1680	0
42	20241224	192800	91407041	1680	1680	1680	1680	0
43	20241224	192700	91407041	1680	1680	1680	1680	0
44	20241224	192600	91407041	1680	1680	1680	1680	0
45	20241224	192500	91407041	1680	1680	1680	1680	0
46	20241224	192400	91407041	1680	1680	1680	1680	0
47	20241224	192300	91407041	1680	1680	1680	1680	0
48	20241224	192200	91407041	1680	1680	1680	1680	0
49	20241224	192100	91407041	1680	1680	1680	1680	0
50	20241224	192000	91407041	1680	1680	1680	1680	0
51	20241224	191900	91407041	1680	1680	1680	1680	0
52	20241224	191800	91407041	1680	1680	1680	1680	0
53	20241224	191700	91407041	1680	1680	1680	1680	0
54	20241224	191600	91407041	1680	1680	1680	1680	0
55	20241224	191500	91407041	1680	1680	1680	1680	0
56	20241224	191400	91407041	1680	1680	1680	1680	0
57	20241224	191300	91407041	1680	1680	1680	1680	0
58	20241224	191200	91407041	1680	1680	1680	1680	0
59	20241224	191100	91407041	1680	1680	1680	1680	0
60	20241224	191000	91407041	1680	1680	1680	1680	0
61	20241224	190900	91407041	1680	1680	1680	1680	0
62	20241224	190800	91407041	1680	1680	1680	1680	1710
63	20241224	190700	91407041	1680	1680	1680	1680	0
64	20241224	190600	91407041	1680	1680	1680	1680	0
65	20241224	190500	91407041	1680	1680	1680	1680	0
66	20241224	190400	91407041	1680	1680	1680	1680	0
67	20241224	190300	91407041	1680	1680	1680	1680	0
68	20241224	190200	91407041	1680	1680	1680	1680	0
69	20241224	190100	91407041	1680	1680	1680	1680	0
70	20241224	190000	91407041	1680	1680	1680	1680	0
71	20241224	185900	91407041	1680	1680	1680	1680	0
72	20241224	185800	91407041	1680	1680	1680	1680	0
73	20241224	185700	91407041	1680	1680	1680	1680	0
74	20241224	185600	91407041	1680	1680	1680	1680	0
75	20241224	185500	91407041	1680	1680	1680	1680	0
76	20241224	185400	91407041	1680	1680	1680	1680	0
77	20241224	185300	91407041	1680	1680	1680	1680	0
78	20241224	185200	91407041	1680	1680	1680	1680	0
79	20241224	185100	91407041	1680	1680	1680	1680	0
80	20241224	185000	91407041	1680	1680	1680	1680	0
81	20241224	184900	91407041	1680	1680	1680	1680	0
82	20241224	184800	91407041	1680	1680	1680	1680	0
83	20241224	184700	91407041	1680	1680	1680	1680	0
84	20241224	184600	91407041	1680	1680	1680	1680	0
85	20241224	184500	91407041	1680	1680	1680	1680	0
86	20241224	184400	91407041	1680	1680	1680	1680	0
87	20241224	184300	91407041	1680	1680	1680	1680	0
88	20241224	184200	91407041	1680	1680	1680	1680	0
89	20241224	184100	91407041	1680	1680	1680	1680	0
90	20241224	184000	91407041	1680	1680	1680	1680	0
91	20241224	183900	91407041	1680	1680	1680	1680	0
92	20241224	183800	91407041	1680	1680	1680	1680	1710
93	20241224	183700	91407041	1680	1680	1680	1680	0
94	20241224	183600	91407041	1680	1680	1680	1680	0
95	20241224	183500	91407041	1680	1680	1680	1680	0
96	20241224	183400	91407041	1680	1680	1680	1680	0
97	20241224	183300	91407041	1680	1680	1680	1680	0
98	20241224	183200	91407041	1680	1680	1680	1680	0
99	20241224	183100	91407041	1680	1680	1680	1680	0
100	20241224	183000	91407041	1680	1680	1680	1680	0
101	20241224	182900	91407041	1680	1680	1680	1680	0
102	20241224	182800	91407041	1680	1680	1680	1680	0
103	20241224	182700	91407041	1680	1680	1680	1680	0
104	20241224	182600	91407041	1680	1680	1680	1680	0
105	20241224	182500	91407041	1680	1680	1680	1680	0
106	20241224	182400	91407041	1680	1680	1680	1680	0
107	20241224	182300	91407041	1680	1680	1680	1680	0
108	20241224	182200	91407041	1680	1680	1680	1680	0
109	20241224	182100	91407041	1680	1680	1680	1680	0
110	20241224	182000	91407041	1680	1680	1680	1680	0
111	20241224	181900	91407041	1680	1680	1680	1680	0
112	20241224	181800	91407041	1680	1680	1680	1680	0
113	20241224	181700	91407041	1680	1680	1680	1680	0
114	20241224	181600	91407041	1680	1680	1680	1680	0
115	20241224	181500	91407041	1680	1680	1680	1680	0
116	20241224	181400	91407041	1680	1680	1680	1680	0
117	20241224	181300	91407041	1680	1680	1680	1680	0
118	20241224	181200	91407041	1680	1680	1680	1680	0
119	20241224	181100	91407041	1680	1680	1680	1680	0
120	20241224	181000	91407041	1680	1680	1680	1680	0
121	20241224	180900	91407041	1680	1680	1680	1680	0
122	20241224	180800	91407041	1680	1680	1680	1680	1710
123	20241224	180700	91407041	1680	1680	1680	1680	0
124	20241224	180600	91407041	1680	1680	1680	1680	0
125	20241224	180500	91407041	1680	1680	1680	1680	0
126	20241224	180400	91407041	1680	1680	1680	1680	0
127	20241224	180300	91407041	1680	1680	1680	1680	0
128	20241224	180200	91407041	1680	1680	1680	1680	0
129	20241224	180100	91407041	1680	1680	1680	1680	0
130	20241224	180000	91407041	1680	1680	1680	1680	0
131	20241224	175900	91407041	1680	1680	1680	1680	0
132	20241224	175800	91407041	1680	1680	1680	1680	0
133	20241224	175700	91407041	1680	1680	1680	1680	0
134	20241224	175600	91407041	1680	1680	1680	1680	0
135	20241224	175500	91407041	1680	1680	1680	1680	0
136	20241224	175400	91407041	1680	1680	1680	1680	0
137	20241224	175300	91407041	1680	1680	1680	1680	0
138	20241224	175200	91407041	1680	1680	1680	1680	0
139	20241224	175100	91407041	1680	1680	1680	1680	0
140	20241224	175000	91407041	1680	1680	1680	1680	0
141	20241224	174900	91407041	1680	1680	1680	1680	0
142	20241224	174800	91407041	1680	1680	1680	1680	0
143	20241224	174700	91407041	1680	1680	1680	1680	0
144	20241224	174600	91407041	1680	1680	1680	1680	0
145	20241224	174500	91407041	1680	1680	1680	1680	0
146	20241224	174400	91407041	1680	1680	1680	1680	0
147	20241224	174300	91407041	1680	1680	1680	1680	0
148	20241224	174200	91407041	1680	1680	1680	1680	0
149	20241224	174100	91407041	1680	1680	1680	1680	0
150	20241224	174000	91407041	1680	1680	1680	1680	0
151	20241224	173900	91407041	1680	1680	1680	1680	0
152	20241224	173800	91407041	1680	1680	1680	1680	1710
153	20241224	173700	91407041	1680	1680	1680	1680	0
154	20241224	173600	91407041	1680	1680	1680	1680	0
155	20241224	173500	91407041	1680	1680	1680	1680	0
156	20241224	173400	91407041	1680	1680	1680	1680	0
157	20241224	173300	91407041	1680	1680	1680	1680	0
158	20241224	173200	91407041	1680	1680	1680	1680	0
159	20241224	173100	91407041	1680	1680	1680	1680	0
160	20241224	173000	91407041	1680	1680	1680	1680	0
161	20241224	172900	91407041	1680	1680	1680	1680	0
162	20241224	172800	91407041	1680	1680	1680	1680	0
163	20241224	172700	91407041	1680	1680	1680	1680	0
164	20241224	172600	91407041	1680	1680	1680	1680	0
165	20241224	172500	91407041	1680	1680	1680	1680	0
166	20241224	172400	91407041	1680	1680	1680	1680	0
167	20241224	172300	91407041	1680	1680	1680	1680	0
168	20241224	172200	91407041	1680	1680	1680	1680	0
169	20241224	172100	91407041	1680	1680	1680	1680	0
170	20241224	172000	91407041	1680	1680	1680	1680	0
171	20241224	171900	91407041	1680	1680	1680	1680	0
172	20241224	171800	91407041	1680	1680	1680	1680	0
173	20241224	171700	91407041	1680	1680	1680	1680	0
174	20241224	171600	91407041	1680	1680	1680	1680	0
175	20241224	171500	91407041	1680	1680	1680	1680	0
176	20241224	171400	91407041	1680	1680	1680	1680	0
177	20241224	171300	91407041	1680	1680	1680	1680	0
178	20241224	171200	91407041	1680	1680	1680	1680	0
179	20241224	171100	91407041	1680	1680	1680	1680	0
180	20241224	171000	91407041	1680	1680	1680	1680	0
181	20241224	170900	91407041	1680	1680	1680	1680	0
182	20241224	170800	91407041	1680	1680	1680	1680	1710
183	20241224	170700	91407041	1680	1680	1680	1680	0
184	20241224	170600	91407041	1680	1680	1680	1680	0
185	20241224	170500	91407041	1680	1680	1680	1680	0
186	20241224	170400	91407041	1680	1680	1680	1680	0
187	20241224	170300	91407041	1680	1680	1680	1680	0
188	20241224	170200	91407041	1680	1680	1680	1680	0
189	20241224	170100	91407041	1680	1680	1680	1680	0
190	20241224	170000	91407041	1680	1680	1680	1680	0
191	20241224	165900	91407041	1680	1680	1680	1680	0
192	20241224	165800	91407041	1680	1680	1680	1680	0
193	20241224	165700	91407041	1680	1680	1680	1680	0
194	20241224	165600	91407041	1680	1680	1680	1680	0
195	20241224	165500	91407041	1680	1680	1680	1680	0
196	20241224	165400	91407041	1680	1680	1680	1680	0
197	20241224	165300	91407041	1680	1680	1680	1680	0
198	20241224	165200	91407041	1680	1680	1680	1680	0
199	20241224	165100	91407041	1680	1680	1680	1680	0
200	20241224	165000	91407041	1680	1680	1680	1680	0
201	20241224	164900	91407041	1680	1680	1680	1680	0
202	20241224	164800	91407041	1680	1680	1680	1680	0
203	20241224	164700	91407041	1680	1680	1680	1680	0
204	20241224	164600	91407041	1680	1680	1680	1680	0
205	20241224	164500	91407041	1680	1680	1680	1680	0
206	20241224	164400	91407041	1680	1680	1680	1680	0
207	20241224	164300	91407041	1680	1680	1680	1680	0
208	20241224	164200	91407041	1680	1680	1680	1680	0
209	20241224	164100	91407041	1680	1680	1680	1680	0
210	20241224	164000	91407041	1680	1680	1680	1680	0
211	20241224	163900	91407041	1680	1680	1680	1680	0
212	20241224	163800	91407041	1680	1680	1680	1680	1710
213	20241224	163700	91407041	1680	1680	1680	1680	0
214	20241224	163600	91407041	1680	1680	1680	1680	0
215	20241224	163500	91407041	1680	1680	1680	1680	0
216	20241224	163400	91407041	1680	1680	1680	1680	0
217	20241224	163300	91407041	1680	1680	1680	1680	0
218	20241224	163200	91407041	1680	1680	1680	1680	0
219	20241224	163100	91407041	1680	1680	1680	1680	0
220	20241224	163000	91407041	1680	1680	1680	1680	0
221	20241224	162900	91407041	1680	1680	1680	1680	0
222	20241224	162800	91407041	1680	1680	1680	1680	0
223	20241224	162700	91407041	1680	1680	1680	1680	0
224	20241224	162600	91407041	1680	1680	1680	1680	0
225	20241224	162500	91407041	1680	1680	1680	1680	0
226	20241224	162400	91407041	1680	1680	1680	1680	0
227	20241224	162300	91407041	1680	1680	1680	1680	0
228	20241224	162200	91407041	1680	1680	1680	1680	0
229	20241224	162100	91407041	1680	1680	1680	1680	0
230	20241224	162000	91407041	1680	1680	1680	1680	0
231	20241224	161900	91407041	1680	1680	1680	1680	0
232	20241224	161800	91407041	1680	1680	1680	1680	0
233	20241224	161700	91407041	1680	1680	1680	1680	0
234	20241224	161600	91407041	1680	1680	1680	1680	0
235	20241224	161500	91407041	1680	1680	1680	1680	0
236	20241224	161400	91407041	1680	1680	1680	1680	0
237	20241224	161300	91407041	1680	1680	1680	1680	0
238	20241224	161200	91407041	1680	1680	1680	1680	0
239	20241224	161100	91407041	1680	1680	1680	1680	0
240	20241224	161000	91407041	1680	1680	1680	1680	0
241	20241224	160900	91407041	1680	1680	1680	1680	0
242	20241224	160800	91407041	1680	1680	1680	1680	1710
243	20241224	160700	91407041	1680	1680	1680	1680	0
244	20241224	160600	91407041	1680	1680	1680	1680	0
245	20241224	160500	91407041	1680	1680	1680	1680	0
246	20241224	160400	91407041	1680	1680	1680	1680	0
247	20241224	160300	91407041	1680	1680	1680	1680	0
248	20241224	160200	91407041	1680	1680	1680	1680	0
249	20241224	160100	91407041	1680	1680	1680	1680	0
250	20241224	160000	91407041	1680	1680	1680	1680	0
251	20241224	155900	91407041	1680	1680	1680	1680	0
252	20241224	155800	91407041	1680	1680	1680	1680	0
253	20241224	155700	91407041	1680	1680	1680	1680	0
254	20241224	155600	91407041	1680	1680	1680	1680	0
255	20241224	155500	91407041	1680	1680	1680	1680	0
256	20241224	155400	91407041	1680	1680	1680	1680	0
257	20241224	155300	91407041	1680	1680	1680	1680	0
258	20241224	155200	91407041	1680	1680	1680	1680	0
259	20241224	155100	91407041	1680	1680	1680	1680	0
260	20241224	155000	91407041	1680	1680	1680	1680	0
261	20241224	154900	91407041	1680	1680	1680	1680	0
262	20241224	154800	91407041	1680	1680	1680	1680	0
263	20241224	154700	91407041	1680	1680	1680	1680	0
264	20241224	154600	91407041	1680	1680	1680	1680	0
265	20241224	154500	91407041	1680	1680	1680	1680	0
266	20241224	154400	91407041	1680	1680	1680	1680	0
267	20241224	154300	91407041	1680	1680	1680	1680	0
268	20241224	154200	91407041	1680	1680	1680	1680	0
269	20241224	154100	91407041	1680	1680	1680	1680	0
270	20241224	154000	91407041	1680	1680	1680	1680	0
271	20241224	153900	91407041	1680	1680	1680	1680	0
272	20241224	153800	91407041	1680	1680	1680	1680	1710
273	20241224	153700	91407041	1680	1680	1680	1680	0
274	20241224	153600	91407041	1680	1680	1680	1680	0
275	20241224	153500	91407041	1680	1680	1680	1680	0
276	20241224	153400	91407041	1680	1680	1680	1680	0
277	20241224	153300	91407041	1680	1680	1680	1680	0
278	20241224	153200	91407041	1680	1680	1680	1680	0
279	20241224	153100	91407041	1680	1680	1680	1680	0
280	20241224	153000	91407041	1680	1680	1680	1680	1710
281	20241224	152900	88534241	1678	1678	1678	1678	0
282	20241224	152800	88534241	1678	1678	1678	1678	0
283	20241224	152700	88534241	1678	1678	1678	1678	0
284	20241224	152600	88534241	1678	1678	1678	1678	0
285	20241224	152500	88534241	1678	1678	1678	1678	0
286	20241224	152400	88534241	1678	1678	1678	1678	0
287	20241224	152300	88534241	1678	1678	1678	1678	0
288	20241224	152200	88534241	1678	1678	1678	1678	0
289	20241224	152100	88534241	1678	1678	1678	1678	0
290	20241224	152000	88534241	1678	1678	1678	1678	0
291	20241224	151900	88534241	1678	1670	1678	1670	45
292	20241224	151800	88459083	1678	1678	1678	1678	0
293	20241224	151700	88459083	1678	1670	1678	1670	149
294	20241224	151600	88209381	1678	1670	1678	1670	303
295	20241224	151500	87701351	1667	1667	1667	1667	26
296	20241224	151400	87658009	1677	1677	1677	1677	0
297	20241224	151300	87658009	1677	1677	1677	1677	0
298	20241224	151200	87658009	1677	1677	1677	1677	100
299	20241224	151100	87490309	1677	1677	1677	1677	0
300	20241224	151000	87490309	1677	1668	1677	1667	36
301	20241224	150900	87430276	1679	1679	1679	1679	0
302	20241224	150800	87430276	1679	1679	1679	1679	0
303	20241224	150700	87430276	1679	1679	1679	1679	0
304	20241224	150600	87430276	1679	1679	1679	1679	0
305	20241224	150500	87430276	1679	1679	1679	1679	61
306	20241224	150400	87327857	1679	1665	1680	1665	424
307	20241224	150300	86619679	1665	1664	1665	1664	2090
308	20241224	150200	83139919	1665	1665	1665	1665	160
309	20241224	150100	82873519	1664	1664	1664	1664	0
310	20241224	150000	82873519	1664	1664	1664	1664	160
311	20241224	145900	82607279	1664	1664	1664	1664	0
312	20241224	145800	82607279	1664	1664	1664	1664	500
313	20241224	145700	81775279	1663	1663	1663	1663	0
314	20241224	145600	81775279	1663	1663	1663	1663	14
315	20241224	145500	81751997	1670	1670	1670	1670	1
316	20241224	145400	81750327	1663	1664	1664	1663	455
317	20241224	145300	80993233	1670	1670	1670	1670	0
318	20241224	145200	80993233	1670	1670	1670	1670	0
319	20241224	145100	80993233	1670	1670	1670	1670	0
320	20241224	145000	80993233	1670	1670	1670	1670	1
321	20241224	144900	80991563	1664	1665	1665	1664	100
322	20241224	144800	80825162	1670	1670	1670	1670	0
323	20241224	144700	80825162	1670	1670	1670	1670	0
324	20241224	144600	80825162	1670	1670	1670	1670	0
325	20241224	144500	80825162	1670	1670	1670	1670	0
326	20241224	144400	80825162	1670	1670	1670	1670	1
327	20241224	144300	80823492	1670	1670	1670	1664	102
328	20241224	144200	80653752	1670	1664	1670	1664	201
329	20241224	144100	80319282	1664	1671	1671	1664	219
330	20241224	144000	79954751	1679	1679	1679	1679	0
331	20241224	143900	79954751	1679	1679	1679	1679	0
332	20241224	143800	79954751	1679	1680	1680	1679	2
333	20241224	143700	79951392	1682	1682	1682	1682	0
334	20241224	143600	79951392	1682	1682	1682	1682	0
335	20241224	143500	79951392	1682	1682	1682	1682	0
336	20241224	143400	79951392	1682	1683	1683	1682	2
337	20241224	143300	79948027	1684	1684	1684	1684	0
338	20241224	143200	79948027	1684	1684	1684	1684	0
339	20241224	143100	79948027	1684	1684	1684	1684	0
340	20241224	143000	79948027	1684	1684	1684	1684	0
341	20241224	142900	79948027	1684	1684	1684	1684	400
342	20241224	142800	79274427	1684	1684	1684	1684	0
343	20241224	142700	79274427	1684	1684	1684	1684	0
344	20241224	142600	79274427	1684	1684	1684	1684	0
345	20241224	142500	79274427	1684	1684	1684	1684	0
346	20241224	142400	79274427	1684	1684	1684	1684	1
347	20241224	142300	79272743	1684	1684	1684	1684	0
348	20241224	142200	79272743	1684	1684	1684	1684	0
349	20241224	142100	79272743	1684	1684	1684	1684	337
350	20241224	142000	78705235	1684	1684	1684	1684	2
351	20241224	141900	78701867	1671	1671	1671	1671	0
352	20241224	141800	78701867	1671	1674	1674	1671	2907
353	20241224	141700	73844240	1685	1685	1685	1685	0
354	20241224	141600	73844240	1685	1685	1685	1685	0
355	20241224	141500	73844240	1685	1683	1685	1683	500
356	20241224	141400	73002484	1684	1681	1684	1681	1100
357	20241224	141300	71151203	1684	1681	1684	1681	2500
358	20241224	141200	66946133	1682	1681	1682	1681	500
359	20241224	141100	66105412	1682	1682	1682	1682	0
360	20241224	141000	66105412	1682	1681	1682	1681	500
361	20241224	140900	65264664	1682	1680	1682	1680	501
362	20241224	140800	64422836	1680	1680	1680	1680	0
363	20241224	140700	64422836	1680	1680	1680	1680	0
364	20241224	140600	64422836	1680	1680	1680	1680	0
365	20241224	140500	64422836	1680	1680	1680	1680	0
366	20241224	140400	64422836	1680	1680	1680	1680	0
367	20241224	140300	64422836	1680	1680	1680	1680	0
368	20241224	140200	64422836	1680	1680	1680	1680	0
369	20241224	140100	64422836	1680	1680	1680	1680	0
370	20241224	140000	64422836	1680	1680	1680	1680	0
371	20241224	135900	64422836	1680	1680	1680	1680	47
372	20241224	135800	64343876	1680	1680	1680	1680	1
373	20241224	135700	64342196	1682	1682	1682	1682	0
374	20241224	135600	64342196	1682	1682	1682	1682	0
375	20241224	135500	64342196	1682	1682	1682	1682	0
376	20241224	135400	64342196	1682	1682	1682	1682	0
377	20241224	135300	64342196	1682	1682	1682	1682	0
378	20241224	135200	64342196	1682	1682	1682	1682	1
379	20241224	135100	64340514	1678	1680	1680	1678	1129
380	20241224	135000	62445992	1684	1684	1684	1684	0
381	20241224	134900	62445992	1684	1684	1684	1684	0
382	20241224	134800	62445992	1684	1684	1684	1684	0
383	20241224	134700	62445992	1684	1684	1684	1684	0
384	20241224	134600	62445992	1684	1684	1684	1684	0
385	20241224	134500	62445992	1684	1684	1684	1684	0
386	20241224	134400	62445992	1684	1684	1684	1684	0
387	20241224	134300	62445992	1684	1684	1684	1684	0
388	20241224	134200	62445992	1684	1684	1684	1684	0
389	20241224	134100	62445992	1684	1684	1684	1684	0
390	20241224	134000	62445992	1684	1684	1684	1684	0
391	20241224	133900	62445992	1684	1684	1684	1684	0
392	20241224	133800	62445992	1684	1684	1684	1684	0
393	20241224	133700	62445992	1684	1684	1684	1684	0
394	20241224	133600	62445992	1684	1684	1684	1684	0
395	20241224	133500	62445992	1684	1684	1684	1684	0
396	20241224	133400	62445992	1684	1684	1684	1684	0
397	20241224	133300	62445992	1684	1684	1684	1684	0
398	20241224	133200	62445992	1684	1684	1684	1684	0
399	20241224	133100	62445992	1684	1684	1684	1684	0
400	20241224	133000	62445992	1684	1684	1684	1684	0
401	20241224	132900	62445992	1684	1684	1684	1684	0
402	20241224	132800	62445992	1684	1684	1684	1684	0
403	20241224	132700	62445992	1684	1684	1684	1684	0
404	20241224	132600	62445992	1684	1684	1684	1684	0
405	20241224	132500	62445992	1684	1684	1684	1684	0
406	20241224	132400	62445992	1684	1684	1684	1684	0
407	20241224	132300	62445992	1684	1684	1684	1684	0
408	20241224	132200	62445992	1684	1684	1684	1684	2
409	20241224	132100	62442624	1684	1684	1684	1684	0
410	20241224	132000	62442624	1684	1684	1684	1684	0
411	20241224	131900	62442624	1684	1684	1684	1684	0
412	20241224	131800	62442624	1684	1684	1684	1684	0
413	20241224	131700	62442624	1684	1684	1684	1684	0
414	20241224	131600	62442624	1684	1684	1684	1684	10
415	20241224	131500	62425784	1680	1681	1681	1680	2400
416	20241224	131400	58392484	1684	1684	1684	1684	0
417	20241224	131300	58392484	1684	1684	1684	1684	0
418	20241224	131200	58392484	1684	1684	1684	1684	0
419	20241224	131100	58392484	1684	1685	1685	1684	2
420	20241224	131000	58389115	1685	1685	1685	1685	0
421	20241224	130900	58389115	1685	1685	1685	1685	0
422	20241224	130800	58389115	1685	1685	1685	1685	0
423	20241224	130700	58389115	1685	1685	1685	1685	0
424	20241224	130600	58389115	1685	1685	1685	1685	0
425	20241224	130500	58389115	1685	1685	1685	1685	0
426	20241224	130400	58389115	1685	1685	1685	1685	0
427	20241224	130300	58389115	1685	1685	1685	1685	0
428	20241224	130200	58389115	1685	1685	1685	1685	0
429	20241224	130100	58389115	1685	1685	1685	1685	0
430	20241224	130000	58389115	1685	1685	1685	1685	0
431	20241224	125900	58389115	1685	1685	1685	1685	120
432	20241224	125800	58186915	1687	1687	1687	1687	0
433	20241224	125700	58186915	1687	1687	1687	1687	0
434	20241224	125600	58186915	1687	1687	1687	1687	0
435	20241224	125500	58186915	1687	1691	1691	1687	2685
436	20241224	125400	53651470	1698	1698	1698	1698	0
437	20241224	125300	53651470	1698	1698	1698	1698	0
438	20241224	125200	53651470	1698	1698	1698	1698	0
439	20241224	125100	53651470	1698	1698	1698	1698	0
440	20241224	125000	53651470	1698	1698	1698	1698	0
441	20241224	124900	53651470	1698	1698	1698	1698	0
442	20241224	124800	53651470	1698	1698	1698	1698	0
443	20241224	124700	53651470	1698	1698	1698	1698	0
444	20241224	124600	53651470	1698	1698	1698	1698	0
445	20241224	124500	53651470	1698	1698	1698	1698	0
446	20241224	124400	53651470	1698	1698	1698	1698	0
447	20241224	124300	53651470	1698	1698	1698	1698	0
448	20241224	124200	53651470	1698	1698	1698	1698	0
449	20241224	124100	53651470	1698	1698	1698	1698	0
450	20241224	124000	53651470	1698	1698	1698	1698	0
451	20241224	123900	53651470	1698	1698	1698	1698	0
452	20241224	123800	53651470	1698	1698	1698	1698	0
453	20241224	123700	53651470	1698	1698	1698	1698	0
454	20241224	123600	53651470	1698	1698	1698	1698	0
455	20241224	123500	53651470	1698	1698	1698	1698	0
456	20241224	123400	53651470	1698	1698	1698	1698	0
457	20241224	123300	53651470	1698	1698	1698	1698	0
458	20241224	123200	53651470	1698	1698	1698	1698	0
459	20241224	123100	53651470	1698	1698	1698	1698	0
460	20241224	123000	53651470	1698	1698	1698	1698	0
461	20241224	122900	53651470	1698	1698	1698	1698	0
462	20241224	122800	53651470	1698	1698	1698	1698	0
463	20241224	122700	53651470	1698	1698	1698	1698	2
464	20241224	122600	53648074	1690	1690	1690	1690	0
465	20241224	122500	53648074	1690	1690	1690	1690	0
466	20241224	122400	53648074	1690	1690	1690	1690	0
467	20241224	122300	53648074	1690	1690	1690	1690	0
468	20241224	122200	53648074	1690	1690	1690	1690	0
469	20241224	122100	53648074	1690	1690	1690	1690	0
470	20241224	122000	53648074	1690	1690	1690	1690	0
471	20241224	121900	53648074	1690	1690	1690	1690	0
472	20241224	121800	53648074	1690	1690	1690	1690	0
473	20241224	121700	53648074	1690	1690	1690	1690	0
474	20241224	121600	53648074	1690	1690	1690	1690	0
475	20241224	121500	53648074	1690	1690	1690	1690	6200
476	20241224	121400	43170074	1690	1690	1690	1690	0
477	20241224	121300	43170074	1690	1690	1690	1690	0
478	20241224	121200	43170074	1690	1690	1690	1690	0
479	20241224	121100	43170074	1690	1690	1690	1690	1984
480	20241224	121000	39817114	1693	1693	1693	1693	0
481	20241224	120900	39817114	1693	1693	1693	1693	0
482	20241224	120800	39817114	1693	1693	1693	1693	0
483	20241224	120700	39817114	1693	1693	1693	1693	0
484	20241224	120600	39817114	1693	1693	1693	1693	0
485	20241224	120500	39817114	1693	1693	1693	1693	0
486	20241224	120400	39817114	1693	1696	1696	1693	462
487	20241224	120300	39034448	1698	1698	1698	1698	0
488	20241224	120200	39034448	1698	1698	1698	1698	0
489	20241224	120100	39034448	1698	1698	1698	1698	0
490	20241224	120000	39034448	1698	1698	1698	1698	0
491	20241224	115900	39034448	1698	1698	1698	1698	0
492	20241224	115800	39034448	1698	1697	1698	1697	50
493	20241224	115700	38949566	1698	1698	1698	1698	1
494	20241224	115600	38947868	1698	1698	1698	1698	0
495	20241224	115500	38947868	1698	1698	1698	1698	0
496	20241224	115400	38947868	1698	1698	1698	1698	0
497	20241224	115300	38947868	1698	1698	1698	1698	0
498	20241224	115200	38947868	1698	1698	1698	1698	3
499	20241224	115100	38942774	1690	1690	1690	1690	0
500	20241224	115000	38942774	1690	1690	1690	1690	524
501	20241224	114900	38057214	1698	1698	1698	1698	2
502	20241224	114800	38053818	1692	1698	1698	1692	2034
503	20241224	114700	34600230	1698	1698	1698	1698	0
504	20241224	114600	34600230	1698	1698	1698	1698	0
505	20241224	114500	34600230	1698	1698	1698	1698	0
506	20241224	114400	34600230	1698	1698	1698	1698	0
507	20241224	114300	34600230	1698	1698	1698	1698	0
508	20241224	114200	34600230	1698	1698	1698	1698	0
509	20241224	114100	34600230	1698	1698	1698	1698	0
510	20241224	114000	34600230	1698	1698	1698	1698	0
511	20241224	113900	34600230	1698	1681	1698	1681	3
512	20241224	113800	34595154	1698	1698	1698	1698	0
513	20241224	113700	34595154	1698	1698	1698	1698	1
514	20241224	113600	34593456	1698	1698	1698	1698	0
515	20241224	113500	34593456	1698	1698	1698	1698	0
516	20241224	113400	34593456	1698	1698	1698	1698	0
517	20241224	113300	34593456	1698	1698	1698	1698	0
518	20241224	113200	34593456	1698	1698	1698	1698	0
519	20241224	113100	34593456	1698	1698	1698	1698	0
520	20241224	113000	34593456	1698	1698	1698	1698	0
521	20241224	112900	34593456	1698	1698	1698	1698	0
522	20241224	112800	34593456	1698	1698	1698	1698	0
523	20241224	112700	34593456	1698	1698	1698	1698	2
524	20241224	112600	34590060	1690	1690	1690	1690	0
525	20241224	112500	34590060	1690	1690	1690	1690	0
526	20241224	112400	34590060	1690	1690	1690	1690	0
527	20241224	112300	34590060	1690	1690	1690	1690	14
528	20241224	112200	34566400	1690	1697	1697	1690	71
529	20241224	112100	34446088	1698	1698	1698	1698	0
530	20241224	112000	34446088	1698	1698	1698	1698	0
531	20241224	111900	34446088	1698	1698	1698	1698	1
532	20241224	111800	34444390	1698	1698	1698	1698	0
533	20241224	111700	34444390	1698	1698	1698	1698	0
534	20241224	111600	34444390	1698	1698	1698	1698	0
535	20241224	111500	34444390	1698	1698	1698	1698	0
536	20241224	111400	34444390	1698	1698	1698	1698	0
537	20241224	111300	34444390	1698	1698	1698	1698	0
538	20241224	111200	34444390	1698	1698	1698	1698	0
539	20241224	111100	34444390	1698	1698	1698	1698	0
540	20241224	111000	34444390	1698	1698	1698	1698	0
541	20241224	110900	34444390	1698	1698	1698	1698	0
542	20241224	110800	34444390	1698	1698	1698	1698	2
543	20241224	110700	34440994	1695	1695	1695	1695	4
544	20241224	110600	34434214	1698	1698	1698	1698	0
545	20241224	110500	34434214	1698	1697	1698	1695	6
546	20241224	110400	34424031	1695	1695	1695	1695	35
547	20241224	110300	34364706	1697	1697	1697	1697	0
548	20241224	110200	34364706	1697	1697	1697	1697	0
549	20241224	110100	34364706	1697	1697	1697	1697	0
550	20241224	110000	34364706	1697	1697	1697	1697	0
551	20241224	105900	34364706	1697	1697	1697	1697	2
552	20241224	105800	34361312	1697	1697	1697	1697	0
553	20241224	105700	34361312	1697	1697	1697	1697	0
554	20241224	105600	34361312	1697	1697	1697	1697	0
555	20241224	105500	34361312	1697	1697	1697	1697	0
556	20241224	105400	34361312	1697	1697	1697	1697	0
557	20241224	105300	34361312	1697	1697	1697	1697	2
558	20241224	105200	34357918	1690	1697	1697	1690	5
559	20241224	105100	34349454	1690	1690	1690	1690	3
560	20241224	105000	34344384	1698	1698	1698	1698	0
561	20241224	104900	34344384	1698	1698	1698	1698	0
562	20241224	104800	34344384	1698	1698	1698	1698	0
563	20241224	104700	34344384	1698	1698	1698	1698	0
564	20241224	104600	34344384	1698	1698	1698	1698	26
565	20241224	104500	34300236	1698	1698	1698	1698	0
566	20241224	104400	34300236	1698	1698	1698	1698	2
567	20241224	104300	34296840	1690	1690	1690	1690	0
568	20241224	104200	34296840	1690	1693	1698	1690	9
569	20241224	104100	34281601	1698	1698	1698	1698	0
570	20241224	104000	34281601	1698	1698	1698	1698	0
571	20241224	103900	34281601	1698	1698	1698	1698	0
572	20241224	103800	34281601	1698	1698	1698	1698	0
573	20241224	103700	34281601	1698	1698	1698	1698	0
574	20241224	103600	34281601	1698	1698	1698	1698	0
575	20241224	103500	34281601	1698	1698	1698	1698	40
576	20241224	103400	34213681	1698	1697	1698	1693	72
577	20241224	103300	34091497	1697	1697	1697	1697	0
578	20241224	103200	34091497	1697	1697	1697	1697	0
579	20241224	103100	34091497	1697	1697	1697	1697	0
580	20241224	103000	34091497	1697	1697	1697	1697	0
581	20241224	102900	34091497	1697	1697	1697	1693	4
582	20241224	102800	34084713	1690	1690	1690	1690	0
583	20241224	102700	34084713	1690	1690	1690	1690	0
584	20241224	102600	34084713	1690	1690	1690	1690	0
585	20241224	102500	34084713	1690	1690	1690	1690	0
586	20241224	102400	34084713	1690	1690	1690	1690	0
587	20241224	102300	34084713	1690	1690	1690	1690	0
588	20241224	102200	34084713	1690	1690	1690	1690	0
589	20241224	102100	34084713	1690	1697	1697	1690	53
590	20241224	102000	33994870	1685	1685	1685	1685	62
591	20241224	101900	33890400	1685	1685	1685	1685	34
592	20241224	101800	33833110	1685	1685	1685	1685	0
593	20241224	101700	33833110	1685	1685	1685	1685	0
594	20241224	101600	33833110	1685	1685	1685	1685	0
595	20241224	101500	33833110	1685	1685	1685	1685	0
596	20241224	101400	33833110	1685	1685	1685	1685	0
597	20241224	101300	33833110	1685	1685	1685	1685	0
598	20241224	101200	33833110	1685	1685	1685	1685	0
599	20241224	101100	33833110	1685	1685	1685	1685	0
600	20241224	101000	33833110	1685	1685	1685	1685	0
601	20241224	100900	33833110	1685	1685	1685	1685	2
602	20241224	100800	33829740	1685	1685	1685	1685	17
603	20241224	100700	33801095	1685	1688	1688	1685	73
604	20241224	100600	33677892	1688	1691	1691	1688	240
605	20241224	100500	33272766	1698	1698	1698	1698	0
606	20241224	100400	33272766	1698	1698	1698	1698	5
607	20241224	100300	33264276	1691	1691	1691	1691	8
608	20241224	100200	33250748	1691	1695	1695	1691	56
609	20241224	100100	33155900	1698	1698	1698	1698	0
610	20241224	100000	33155900	1698	1698	1698	1698	0
611	20241224	095900	33155900	1698	1698	1698	1698	0
612	20241224	095800	33155900	1698	1698	1698	1698	0
613	20241224	095700	33155900	1698	1698	1698	1698	2
614	20241224	095600	33152504	1688	1698	1698	1688	13
615	20241224	095500	33130528	1690	1690	1690	1690	0
616	20241224	095400	33130528	1690	1696	1696	1690	249
617	20241224	095300	32709604	1690	1690	1700	1688	48
618	20241224	095200	32628486	1690	1690	1690	1690	0
619	20241224	095100	32628486	1690	1690	1690	1690	2
620	20241224	095000	32625106	1690	1690	1690	1690	0
621	20241224	094900	32625106	1690	1690	1690	1690	0
622	20241224	094800	32625106	1690	1690	1690	1690	0
623	20241224	094700	32625106	1690	1690	1690	1690	0
624	20241224	094600	32625106	1690	1690	1690	1690	0
625	20241224	094500	32625106	1690	1690	1690	1690	0
626	20241224	094400	32625106	1690	1690	1690	1690	2
627	20241224	094300	32621726	1690	1690	1690	1690	0
628	20241224	094200	32621726	1690	1690	1690	1690	4
629	20241224	094100	32614966	1690	1690	1700	1690	4520
630	20241224	094000	24936782	1690	1690	1690	1690	0
631	20241224	093900	24936782	1690	1690	1690	1690	2
632	20241224	093800	24933402	1679	1679	1679	1679	280
633	20241224	093700	24463282	1677	1677	1677	1677	0
634	20241224	093600	24463282	1677	1676	1678	1676	4001
635	20241224	093500	17753611	1677	1677	1677	1677	0
636	20241224	093400	17753611	1677	1677	1677	1677	0
637	20241224	093300	17753611	1677	1677	1677	1677	0
638	20241224	093200	17753611	1677	1677	1677	1677	0
639	20241224	093100	17753611	1677	1677	1677	1677	0
640	20241224	093000	17753611	1677	1677	1677	1677	2
641	20241224	092900	17750257	1677	1677	1677	1677	0
642	20241224	092800	17750257	1677	1677	1677	1677	0
643	20241224	092700	17750257	1677	1677	1677	1677	0
644	20241224	092600	17750257	1677	1667	1677	1667	10
645	20241224	092500	17733577	1667	1667	1667	1667	60
646	20241224	092400	17633557	1667	1667	1667	1667	100
647	20241224	092300	17466857	1677	1677	1677	1677	0
648	20241224	092200	17466857	1677	1677	1677	1677	2
649	20241224	092100	17463503	1677	1677	1677	1677	0
650	20241224	092000	17463503	1677	1677	1677	1677	4
651	20241224	091900	17456795	1677	1677	1677	1677	100
652	20241224	091800	17289095	1677	1677	1677	1677	148
653	20241224	091700	17040899	1677	1677	1677	1677	4
654	20241224	091600	17034191	1670	1670	1677	1670	91
655	20241224	091500	16882172	1677	1660	1677	1660	3276
656	20241224	091400	11398843	1658	1657	1658	1657	4
657	20241224	091300	11392213	1656	1656	1656	1656	519
658	20241224	091200	10532749	1657	1657	1657	1657	0
659	20241224	091100	10532749	1657	1657	1657	1657	59
660	20241224	091000	10434986	1657	1657	1657	1657	4
661	20241224	090900	10428358	1657	1657	1657	1657	0
662	20241224	090800	10428358	1657	1657	1657	1657	322
663	20241224	090700	9894804	1657	1657	1657	1657	2
664	20241224	090600	9891490	1647	1648	1648	1647	867
665	20241224	090500	8463144	1660	1660	1660	1660	0
666	20241224	090400	8463144	1660	1660	1660	1660	0
667	20241224	090300	8463144	1660	1660	1660	1660	20
668	20241224	090200	8429944	1660	1660	1660	1660	1
669	20241224	090100	8428284	1677	1677	1677	1677	0
670	20241224	090000	8428284	1677	1641	1677	1641	5136