KissMeData/031860/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191400	135190283	1555	1555	1555	1555	5874
3	20241224	191300	135190283	1555	1555	1555	1555	0
4	20241224	191200	135190283	1555	1555	1555	1555	0
5	20241224	191100	135190283	1555	1555	1555	1555	0
6	20241224	191000	135190283	1555	1555	1555	1555	0
7	20241224	190900	135190283	1555	1555	1555	1555	0
8	20241224	190800	135190283	1555	1555	1555	1555	0
9	20241224	190700	135190283	1555	1555	1555	1555	0
10	20241224	190600	135190283	1555	1555	1555	1555	0
11	20241224	190500	135190283	1555	1555	1555	1555	0
12	20241224	190400	135190283	1555	1555	1555	1555	0
13	20241224	190300	135190283	1555	1555	1555	1555	0
14	20241224	190200	135190283	1555	1555	1555	1555	0
15	20241224	190100	135190283	1555	1555	1555	1555	0
16	20241224	190000	135190283	1555	1555	1555	1555	0
17	20241224	185900	135190283	1555	1555	1555	1555	0
18	20241224	185800	135190283	1555	1555	1555	1555	0
19	20241224	185700	135190283	1555	1555	1555	1555	0
20	20241224	185600	135190283	1555	1555	1555	1555	0
21	20241224	185500	135190283	1555	1555	1555	1555	0
22	20241224	185400	135190283	1555	1555	1555	1555	0
23	20241224	185300	135190283	1555	1555	1555	1555	0
24	20241224	185200	135190283	1555	1555	1555	1555	0
25	20241224	185100	135190283	1555	1555	1555	1555	0
26	20241224	185000	135190283	1555	1555	1555	1555	0
27	20241224	184900	135190283	1555	1555	1555	1555	0
28	20241224	184800	135190283	1555	1555	1555	1555	0
29	20241224	184700	135190283	1555	1555	1555	1555	0
30	20241224	184600	135190283	1555	1555	1555	1555	0
31	20241224	184500	135190283	1555	1555	1555	1555	0
32	20241224	184400	135190283	1555	1555	1555	1555	5874
33	20241224	184300	135190283	1555	1555	1555	1555	0
34	20241224	184200	135190283	1555	1555	1555	1555	0
35	20241224	184100	135190283	1555	1555	1555	1555	0
36	20241224	184000	135190283	1555	1555	1555	1555	0
37	20241224	183900	135190283	1555	1555	1555	1555	0
38	20241224	183800	135190283	1555	1555	1555	1555	0
39	20241224	183700	135190283	1555	1555	1555	1555	0
40	20241224	183600	135190283	1555	1555	1555	1555	0
41	20241224	183500	135190283	1555	1555	1555	1555	0
42	20241224	183400	135190283	1555	1555	1555	1555	0
43	20241224	183300	135190283	1555	1555	1555	1555	0
44	20241224	183200	135190283	1555	1555	1555	1555	0
45	20241224	183100	135190283	1555	1555	1555	1555	0
46	20241224	183000	135190283	1555	1555	1555	1555	0
47	20241224	182900	135190283	1555	1555	1555	1555	0
48	20241224	182800	135190283	1555	1555	1555	1555	0
49	20241224	182700	135190283	1555	1555	1555	1555	0
50	20241224	182600	135190283	1555	1555	1555	1555	0
51	20241224	182500	135190283	1555	1555	1555	1555	0
52	20241224	182400	135190283	1555	1555	1555	1555	0
53	20241224	182300	135190283	1555	1555	1555	1555	0
54	20241224	182200	135190283	1555	1555	1555	1555	0
55	20241224	182100	135190283	1555	1555	1555	1555	0
56	20241224	182000	135190283	1555	1555	1555	1555	0
57	20241224	181900	135190283	1555	1555	1555	1555	0
58	20241224	181800	135190283	1555	1555	1555	1555	0
59	20241224	181700	135190283	1555	1555	1555	1555	0
60	20241224	181600	135190283	1555	1555	1555	1555	0
61	20241224	181500	135190283	1555	1555	1555	1555	0
62	20241224	181400	135190283	1555	1555	1555	1555	5874
63	20241224	181300	135190283	1555	1555	1555	1555	0
64	20241224	181200	135190283	1555	1555	1555	1555	0
65	20241224	181100	135190283	1555	1555	1555	1555	0
66	20241224	181000	135190283	1555	1555	1555	1555	0
67	20241224	180900	135190283	1555	1555	1555	1555	0
68	20241224	180800	135190283	1555	1555	1555	1555	0
69	20241224	180700	135190283	1555	1555	1555	1555	0
70	20241224	180600	135190283	1555	1555	1555	1555	0
71	20241224	180500	135190283	1555	1555	1555	1555	0
72	20241224	180400	135190283	1555	1555	1555	1555	0
73	20241224	180300	135190283	1555	1555	1555	1555	0
74	20241224	180200	135190283	1555	1555	1555	1555	0
75	20241224	180100	135190283	1555	1555	1555	1555	0
76	20241224	180000	135190283	1555	1555	1555	1555	0
77	20241224	175900	135190283	1555	1555	1555	1555	0
78	20241224	175800	135190283	1555	1555	1555	1555	0
79	20241224	175700	135190283	1555	1555	1555	1555	0
80	20241224	175600	135190283	1555	1555	1555	1555	0
81	20241224	175500	135190283	1555	1555	1555	1555	0
82	20241224	175400	135190283	1555	1555	1555	1555	0
83	20241224	175300	135190283	1555	1555	1555	1555	0
84	20241224	175200	135190283	1555	1555	1555	1555	0
85	20241224	175100	135190283	1555	1555	1555	1555	0
86	20241224	175000	135190283	1555	1555	1555	1555	0
87	20241224	174900	135190283	1555	1555	1555	1555	0
88	20241224	174800	135190283	1555	1555	1555	1555	0
89	20241224	174700	135190283	1555	1555	1555	1555	0
90	20241224	174600	135190283	1555	1555	1555	1555	0
91	20241224	174500	135190283	1555	1555	1555	1555	0
92	20241224	174400	135190283	1555	1555	1555	1555	5874
93	20241224	174300	135190283	1555	1555	1555	1555	0
94	20241224	174200	135190283	1555	1555	1555	1555	0
95	20241224	174100	135190283	1555	1555	1555	1555	0
96	20241224	174000	135190283	1555	1555	1555	1555	0
97	20241224	173900	135190283	1555	1555	1555	1555	0
98	20241224	173800	135190283	1555	1555	1555	1555	0
99	20241224	173700	135190283	1555	1555	1555	1555	0
100	20241224	173600	135190283	1555	1555	1555	1555	0
101	20241224	173500	135190283	1555	1555	1555	1555	0
102	20241224	173400	135190283	1555	1555	1555	1555	0
103	20241224	173300	135190283	1555	1555	1555	1555	0
104	20241224	173200	135190283	1555	1555	1555	1555	0
105	20241224	173100	135190283	1555	1555	1555	1555	0
106	20241224	173000	135190283	1555	1555	1555	1555	0
107	20241224	172900	135190283	1555	1555	1555	1555	0
108	20241224	172800	135190283	1555	1555	1555	1555	0
109	20241224	172700	135190283	1555	1555	1555	1555	0
110	20241224	172600	135190283	1555	1555	1555	1555	0
111	20241224	172500	135190283	1555	1555	1555	1555	0
112	20241224	172400	135190283	1555	1555	1555	1555	0
113	20241224	172300	135190283	1555	1555	1555	1555	0
114	20241224	172200	135190283	1555	1555	1555	1555	0
115	20241224	172100	135190283	1555	1555	1555	1555	0
116	20241224	172000	135190283	1555	1555	1555	1555	0
117	20241224	171900	135190283	1555	1555	1555	1555	0
118	20241224	171800	135190283	1555	1555	1555	1555	0
119	20241224	171700	135190283	1555	1555	1555	1555	0
120	20241224	171600	135190283	1555	1555	1555	1555	0
121	20241224	171500	135190283	1555	1555	1555	1555	0
122	20241224	171400	135190283	1555	1555	1555	1555	5874
123	20241224	171300	135190283	1555	1555	1555	1555	0
124	20241224	171200	135190283	1555	1555	1555	1555	0
125	20241224	171100	135190283	1555	1555	1555	1555	0
126	20241224	171000	135190283	1555	1555	1555	1555	0
127	20241224	170900	135190283	1555	1555	1555	1555	0
128	20241224	170800	135190283	1555	1555	1555	1555	0
129	20241224	170700	135190283	1555	1555	1555	1555	0
130	20241224	170600	135190283	1555	1555	1555	1555	0
131	20241224	170500	135190283	1555	1555	1555	1555	0
132	20241224	170400	135190283	1555	1555	1555	1555	0
133	20241224	170300	135190283	1555	1555	1555	1555	0
134	20241224	170200	135190283	1555	1555	1555	1555	0
135	20241224	170100	135190283	1555	1555	1555	1555	0
136	20241224	170000	135190283	1555	1555	1555	1555	0
137	20241224	165900	135190283	1555	1555	1555	1555	0
138	20241224	165800	135190283	1555	1555	1555	1555	0
139	20241224	165700	135190283	1555	1555	1555	1555	0
140	20241224	165600	135190283	1555	1555	1555	1555	0
141	20241224	165500	135190283	1555	1555	1555	1555	0
142	20241224	165400	135190283	1555	1555	1555	1555	0
143	20241224	165300	135190283	1555	1555	1555	1555	0
144	20241224	165200	135190283	1555	1555	1555	1555	0
145	20241224	165100	135190283	1555	1555	1555	1555	0
146	20241224	165000	135190283	1555	1555	1555	1555	0
147	20241224	164900	135190283	1555	1555	1555	1555	0
148	20241224	164800	135190283	1555	1555	1555	1555	0
149	20241224	164700	135190283	1555	1555	1555	1555	0
150	20241224	164600	135190283	1555	1555	1555	1555	0
151	20241224	164500	135190283	1555	1555	1555	1555	0
152	20241224	164400	135190283	1555	1555	1555	1555	5874
153	20241224	164300	135190283	1555	1555	1555	1555	0
154	20241224	164200	135190283	1555	1555	1555	1555	0
155	20241224	164100	135190283	1555	1555	1555	1555	0
156	20241224	164000	135190283	1555	1555	1555	1555	0
157	20241224	163900	135190283	1555	1555	1555	1555	0
158	20241224	163800	135190283	1555	1555	1555	1555	0
159	20241224	163700	135190283	1555	1555	1555	1555	0
160	20241224	163600	135190283	1555	1555	1555	1555	0
161	20241224	163500	135190283	1555	1555	1555	1555	0
162	20241224	163400	135190283	1555	1555	1555	1555	0
163	20241224	163300	135190283	1555	1555	1555	1555	0
164	20241224	163200	135190283	1555	1555	1555	1555	0
165	20241224	163100	135190283	1555	1555	1555	1555	0
166	20241224	163000	135190283	1555	1555	1555	1555	0
167	20241224	162900	135190283	1555	1555	1555	1555	0
168	20241224	162800	135190283	1555	1555	1555	1555	0
169	20241224	162700	135190283	1555	1555	1555	1555	0
170	20241224	162600	135190283	1555	1555	1555	1555	0
171	20241224	162500	135190283	1555	1555	1555	1555	0
172	20241224	162400	135190283	1555	1555	1555	1555	0
173	20241224	162300	135190283	1555	1555	1555	1555	0
174	20241224	162200	135190283	1555	1555	1555	1555	0
175	20241224	162100	135190283	1555	1555	1555	1555	0
176	20241224	162000	135190283	1555	1555	1555	1555	0
177	20241224	161900	135190283	1555	1555	1555	1555	0
178	20241224	161800	135190283	1555	1555	1555	1555	0
179	20241224	161700	135190283	1555	1555	1555	1555	0
180	20241224	161600	135190283	1555	1555	1555	1555	0
181	20241224	161500	135190283	1555	1555	1555	1555	0
182	20241224	161400	135190283	1555	1555	1555	1555	5874
183	20241224	161300	135190283	1555	1555	1555	1555	0
184	20241224	161200	135190283	1555	1555	1555	1555	0
185	20241224	161100	135190283	1555	1555	1555	1555	0
186	20241224	161000	135190283	1555	1555	1555	1555	0
187	20241224	160900	135190283	1555	1555	1555	1555	0
188	20241224	160800	135190283	1555	1555	1555	1555	0
189	20241224	160700	135190283	1555	1555	1555	1555	0
190	20241224	160600	135190283	1555	1555	1555	1555	0
191	20241224	160500	135190283	1555	1555	1555	1555	0
192	20241224	160400	135190283	1555	1555	1555	1555	0
193	20241224	160300	135190283	1555	1555	1555	1555	0
194	20241224	160200	135190283	1555	1555	1555	1555	0
195	20241224	160100	135190283	1555	1555	1555	1555	0
196	20241224	160000	135190283	1555	1555	1555	1555	0
197	20241224	155900	135190283	1555	1555	1555	1555	0
198	20241224	155800	135190283	1555	1555	1555	1555	0
199	20241224	155700	135190283	1555	1555	1555	1555	0
200	20241224	155600	135190283	1555	1555	1555	1555	0
201	20241224	155500	135190283	1555	1555	1555	1555	0
202	20241224	155400	135190283	1555	1555	1555	1555	0
203	20241224	155300	135190283	1555	1555	1555	1555	0
204	20241224	155200	135190283	1555	1555	1555	1555	0
205	20241224	155100	135190283	1555	1555	1555	1555	0
206	20241224	155000	135190283	1555	1555	1555	1555	0
207	20241224	154900	135190283	1555	1555	1555	1555	0
208	20241224	154800	135190283	1555	1555	1555	1555	0
209	20241224	154700	135190283	1555	1555	1555	1555	0
210	20241224	154600	135190283	1555	1555	1555	1555	0
211	20241224	154500	135190283	1555	1555	1555	1555	0
212	20241224	154400	135190283	1555	1555	1555	1555	5874
213	20241224	154300	135190283	1555	1555	1555	1555	0
214	20241224	154200	135190283	1555	1555	1555	1555	0
215	20241224	154100	135190283	1555	1555	1555	1555	0
216	20241224	154000	135190283	1555	1555	1555	1555	0
217	20241224	153900	135190283	1555	1555	1555	1555	0
218	20241224	153800	135190283	1555	1555	1555	1555	0
219	20241224	153700	135190283	1555	1555	1555	1555	0
220	20241224	153600	135190283	1555	1555	1555	1555	0
221	20241224	153500	135190283	1555	1555	1555	1555	0
222	20241224	153400	135190283	1555	1555	1555	1555	0
223	20241224	153300	135190283	1555	1555	1555	1555	0
224	20241224	153200	135190283	1555	1555	1555	1555	0
225	20241224	153100	135190283	1555	1555	1555	1555	0
226	20241224	153000	135190283	1555	1555	1555	1555	5874
227	20241224	152900	126056213	1571	1571	1571	1571	0
228	20241224	152800	126056213	1571	1571	1571	1571	0
229	20241224	152700	126056213	1571	1571	1571	1571	0
230	20241224	152600	126056213	1571	1571	1571	1571	0
231	20241224	152500	126056213	1571	1571	1571	1571	0
232	20241224	152400	126056213	1571	1571	1571	1571	0
233	20241224	152300	126056213	1571	1571	1571	1571	0
234	20241224	152200	126056213	1571	1571	1571	1571	0
235	20241224	152100	126056213	1571	1571	1571	1571	0
236	20241224	152000	126056213	1571	1571	1571	1571	0
237	20241224	151900	126056213	1571	1571	1571	1571	0
238	20241224	151800	126056213	1571	1571	1571	1571	23
239	20241224	151700	126020080	1606	1606	1606	1606	0
240	20241224	151600	126020080	1606	1606	1606	1606	0
241	20241224	151500	126020080	1606	1606	1606	1606	0
242	20241224	151400	126020080	1606	1606	1606	1606	0
243	20241224	151300	126020080	1606	1606	1606	1606	19
244	20241224	151200	125989566	1615	1598	1615	1598	57
245	20241224	151100	125898443	1580	1580	1580	1580	52
246	20241224	151000	125816283	1564	1560	1564	1560	1760
247	20241224	150900	123065011	1558	1558	1558	1558	97
248	20241224	150800	122913885	1564	1564	1564	1564	516
249	20241224	150700	122106861	1564	1564	1564	1564	0
250	20241224	150600	122106861	1564	1564	1564	1564	600
251	20241224	150500	121168461	1556	1556	1556	1556	1
252	20241224	150400	121166905	1556	1564	1564	1556	196
253	20241224	150300	120860369	1564	1564	1564	1564	178
254	20241224	150200	120581977	1564	1564	1564	1564	0
255	20241224	150100	120581977	1564	1564	1564	1564	0
256	20241224	150000	120581977	1564	1564	1564	1564	1
257	20241224	145900	120580413	1555	1555	1555	1555	0
258	20241224	145800	120580413	1555	1555	1555	1555	0
259	20241224	145700	120580413	1555	1555	1555	1555	300
260	20241224	145600	120113913	1555	1555	1555	1555	0
261	20241224	145500	120113913	1555	1555	1555	1555	1500
262	20241224	145400	117781413	1555	1555	1555	1555	0
263	20241224	145300	117781413	1555	1555	1555	1555	0
264	20241224	145200	117781413	1555	1555	1555	1555	0
265	20241224	145100	117781413	1555	1555	1555	1555	0
266	20241224	145000	117781413	1555	1555	1555	1555	0
267	20241224	144900	117781413	1555	1555	1555	1555	0
268	20241224	144800	117781413	1555	1555	1555	1555	0
269	20241224	144700	117781413	1555	1555	1555	1555	0
270	20241224	144600	117781413	1555	1555	1555	1555	0
271	20241224	144500	117781413	1555	1555	1555	1555	0
272	20241224	144400	117781413	1555	1555	1555	1555	0
273	20241224	144300	117781413	1555	1555	1555	1555	0
274	20241224	144200	117781413	1555	1555	1555	1555	530
275	20241224	144100	116957263	1555	1555	1555	1555	0
276	20241224	144000	116957263	1555	1560	1560	1555	1933
277	20241224	143900	113941930	1560	1560	1560	1560	0
278	20241224	143800	113941930	1560	1561	1561	1560	200
279	20241224	143700	113629843	1561	1561	1561	1561	0
280	20241224	143600	113629843	1561	1561	1561	1561	0
281	20241224	143500	113629843	1561	1561	1561	1561	0
282	20241224	143400	113629843	1561	1561	1561	1561	0
283	20241224	143300	113629843	1561	1565	1565	1561	715
284	20241224	143200	112512588	1565	1566	1566	1565	1106
285	20241224	143100	110780827	1566	1566	1566	1566	0
286	20241224	143000	110780827	1566	1566	1566	1566	0
287	20241224	142900	110780827	1566	1566	1566	1566	0
288	20241224	142800	110780827	1566	1566	1566	1566	0
289	20241224	142700	110780827	1566	1566	1566	1566	0
290	20241224	142600	110780827	1566	1566	1566	1566	0
291	20241224	142500	110780827	1566	1567	1567	1566	366
292	20241224	142400	110207621	1570	1570	1570	1570	0
293	20241224	142300	110207621	1570	1570	1570	1570	20
294	20241224	142200	110176221	1567	1567	1567	1567	25
295	20241224	142100	110137046	1566	1566	1566	1566	0
296	20241224	142000	110137046	1566	1566	1566	1566	0
297	20241224	141900	110137046	1566	1566	1566	1566	0
298	20241224	141800	110137046	1566	1566	1566	1566	0
299	20241224	141700	110137046	1566	1566	1566	1566	316
300	20241224	141600	109642190	1566	1566	1566	1566	4
301	20241224	141500	109635926	1566	1566	1566	1566	0
302	20241224	141400	109635926	1566	1566	1566	1566	0
303	20241224	141300	109635926	1566	1566	1566	1566	0
304	20241224	141200	109635926	1566	1566	1566	1566	0
305	20241224	141100	109635926	1566	1566	1566	1566	0
306	20241224	141000	109635926	1566	1566	1566	1566	0
307	20241224	140900	109635926	1566	1566	1566	1566	0
308	20241224	140800	109635926	1566	1566	1566	1566	0
309	20241224	140700	109635926	1566	1566	1566	1566	0
310	20241224	140600	109635926	1566	1566	1566	1566	0
311	20241224	140500	109635926	1566	1566	1566	1566	660
312	20241224	140400	108602366	1566	1566	1566	1566	0
313	20241224	140300	108602366	1566	1566	1566	1566	0
314	20241224	140200	108602366	1566	1566	1566	1566	0
315	20241224	140100	108602366	1566	1566	1566	1566	0
316	20241224	140000	108602366	1566	1566	1566	1566	0
317	20241224	135900	108602366	1566	1566	1566	1566	0
318	20241224	135800	108602366	1566	1566	1566	1566	0
319	20241224	135700	108602366	1566	1566	1566	1566	0
320	20241224	135600	108602366	1566	1566	1566	1566	1
321	20241224	135500	108600800	1578	1578	1578	1578	0
322	20241224	135400	108600800	1578	1578	1578	1578	0
323	20241224	135300	108600800	1578	1578	1578	1578	200
324	20241224	135200	108285200	1578	1578	1578	1578	0
325	20241224	135100	108285200	1578	1578	1578	1578	0
326	20241224	135000	108285200	1578	1578	1578	1578	0
327	20241224	134900	108285200	1578	1578	1578	1578	500
328	20241224	134800	107496200	1578	1578	1578	1578	0
329	20241224	134700	107496200	1578	1578	1578	1578	0
330	20241224	134600	107496200	1578	1578	1578	1578	1500
331	20241224	134500	105129200	1578	1578	1578	1578	0
332	20241224	134400	105129200	1578	1578	1578	1578	232
333	20241224	134300	104763104	1578	1578	1578	1578	500
334	20241224	134200	103974104	1580	1580	1580	1580	0
335	20241224	134100	103974104	1580	1580	1580	1580	0
336	20241224	134000	103974104	1580	1580	1580	1580	0
337	20241224	133900	103974104	1580	1580	1580	1580	0
338	20241224	133800	103974104	1580	1580	1580	1580	0
339	20241224	133700	103974104	1580	1580	1580	1580	0
340	20241224	133600	103974104	1580	1580	1580	1580	0
341	20241224	133500	103974104	1580	1580	1580	1580	0
342	20241224	133400	103974104	1580	1580	1580	1580	678
343	20241224	133300	102902864	1580	1580	1580	1580	500
344	20241224	133200	102112864	1580	1580	1580	1580	0
345	20241224	133100	102112864	1580	1571	1580	1571	500
346	20241224	133000	101323752	1571	1571	1571	1571	0
347	20241224	132900	101323752	1571	1571	1571	1571	500
348	20241224	132800	100538252	1560	1571	1571	1560	4888
349	20241224	132700	92887538	1571	1571	1571	1571	0
350	20241224	132600	92887538	1571	1571	1571	1571	0
351	20241224	132500	92887538	1571	1571	1571	1571	0
352	20241224	132400	92887538	1571	1570	1590	1570	1230
353	20241224	132300	90936408	1562	1584	1584	1562	5604
354	20241224	132200	82138439	1584	1592	1592	1584	7130
355	20241224	132100	70828380	1616	1616	1616	1616	0
356	20241224	132000	70828380	1616	1616	1616	1616	0
357	20241224	131900	70828380	1616	1616	1616	1616	0
358	20241224	131800	70828380	1616	1616	1616	1616	0
359	20241224	131700	70828380	1616	1616	1616	1616	0
360	20241224	131600	70828380	1616	1616	1616	1616	0
361	20241224	131500	70828380	1616	1616	1616	1616	0
362	20241224	131400	70828380	1616	1616	1616	1616	0
363	20241224	131300	70828380	1616	1616	1616	1616	1
364	20241224	131200	70826764	1595	1622	1622	1595	2004
365	20241224	131100	67628855	1600	1600	1624	1600	2859
366	20241224	131000	63052573	1600	1600	1600	1600	0
367	20241224	130900	63052573	1600	1605	1605	1600	10222
368	20241224	130800	46658303	1605	1606	1606	1605	5309
369	20241224	130700	38136730	1613	1613	1613	1613	0
370	20241224	130600	38136730	1613	1613	1613	1613	0
371	20241224	130500	38136730	1613	1613	1613	1613	0
372	20241224	130400	38136730	1613	1613	1613	1613	0
373	20241224	130300	38136730	1613	1613	1613	1613	1
374	20241224	130200	38135117	1606	1606	1606	1606	0
375	20241224	130100	38135117	1606	1606	1606	1606	0
376	20241224	130000	38135117	1606	1606	1606	1606	0
377	20241224	125900	38135117	1606	1606	1606	1606	0
378	20241224	125800	38135117	1606	1606	1606	1606	0
379	20241224	125700	38135117	1606	1606	1606	1606	0
380	20241224	125600	38135117	1606	1606	1606	1606	0
381	20241224	125500	38135117	1606	1606	1606	1606	0
382	20241224	125400	38135117	1606	1606	1606	1606	0
383	20241224	125300	38135117	1606	1606	1606	1606	33
384	20241224	125200	38082119	1606	1606	1606	1606	0
385	20241224	125100	38082119	1606	1607	1607	1606	2
386	20241224	125000	38078906	1613	1613	1613	1613	0
387	20241224	124900	38078906	1613	1613	1613	1613	0
388	20241224	124800	38078906	1613	1613	1613	1613	0
389	20241224	124700	38078906	1613	1613	1613	1613	0
390	20241224	124600	38078906	1613	1613	1613	1613	0
391	20241224	124500	38078906	1613	1613	1613	1613	0
392	20241224	124400	38078906	1613	1613	1613	1613	0
393	20241224	124300	38078906	1613	1613	1613	1613	500
394	20241224	124200	37272406	1607	1607	1607	1607	78
395	20241224	124100	37147060	1613	1607	1613	1606	529
396	20241224	124000	36296932	1613	1613	1613	1613	0
397	20241224	123900	36296932	1613	1613	1613	1613	0
398	20241224	123800	36296932	1613	1613	1613	1613	0
399	20241224	123700	36296932	1613	1613	1613	1613	0
400	20241224	123600	36296932	1613	1613	1613	1613	0
401	20241224	123500	36296932	1613	1613	1613	1613	0
402	20241224	123400	36296932	1613	1613	1613	1613	0
403	20241224	123300	36296932	1613	1613	1613	1613	0
404	20241224	123200	36296932	1613	1613	1613	1613	0
405	20241224	123100	36296932	1613	1613	1613	1613	0
406	20241224	123000	36296932	1613	1613	1613	1613	0
407	20241224	122900	36296932	1613	1613	1613	1613	0
408	20241224	122800	36296932	1613	1613	1613	1613	0
409	20241224	122700	36296932	1613	1613	1613	1613	0
410	20241224	122600	36296932	1613	1613	1613	1613	0
411	20241224	122500	36296932	1613	1613	1613	1613	0
412	20241224	122400	36296932	1613	1613	1613	1613	0
413	20241224	122300	36296932	1613	1613	1613	1613	0
414	20241224	122200	36296932	1613	1613	1613	1613	0
415	20241224	122100	36296932	1613	1613	1613	1613	0
416	20241224	122000	36296932	1613	1613	1613	1613	0
417	20241224	121900	36296932	1613	1613	1613	1613	0
418	20241224	121800	36296932	1613	1613	1613	1613	0
419	20241224	121700	36296932	1613	1613	1613	1613	0
420	20241224	121600	36296932	1613	1613	1613	1613	0
421	20241224	121500	36296932	1613	1613	1613	1613	1
422	20241224	121400	36295319	1607	1607	1607	1607	2896
423	20241224	121300	31641447	1605	1605	1605	1605	0
424	20241224	121200	31641447	1605	1605	1605	1605	0
425	20241224	121100	31641447	1605	1605	1605	1605	0
426	20241224	121000	31641447	1605	1605	1605	1605	0
427	20241224	120900	31641447	1605	1605	1605	1605	55
428	20241224	120800	31553172	1607	1607	1607	1607	0
429	20241224	120700	31553172	1607	1607	1607	1607	1
430	20241224	120600	31551565	1601	1601	1601	1601	4
431	20241224	120500	31545161	1607	1607	1607	1607	0
432	20241224	120400	31545161	1607	1607	1607	1607	0
433	20241224	120300	31545161	1607	1607	1607	1607	0
434	20241224	120200	31545161	1607	1607	1607	1607	0
435	20241224	120100	31545161	1607	1607	1607	1607	0
436	20241224	120000	31545161	1607	1607	1607	1607	0
437	20241224	115900	31545161	1607	1607	1607	1607	1
438	20241224	115800	31543554	1600	1600	1600	1600	0
439	20241224	115700	31543554	1600	1606	1607	1600	1291
440	20241224	115600	29469320	1606	1606	1606	1606	0
441	20241224	115500	29469320	1606	1606	1606	1606	0
442	20241224	115400	29469320	1606	1606	1606	1606	0
443	20241224	115300	29469320	1606	1606	1606	1606	0
444	20241224	115200	29469320	1606	1606	1606	1606	0
445	20241224	115100	29469320	1606	1606	1606	1606	0
446	20241224	115000	29469320	1606	1606	1606	1606	0
447	20241224	114900	29469320	1606	1606	1606	1606	0
448	20241224	114800	29469320	1606	1606	1606	1606	0
449	20241224	114700	29469320	1606	1606	1606	1606	0
450	20241224	114600	29469320	1606	1606	1606	1606	0
451	20241224	114500	29469320	1606	1606	1606	1606	0
452	20241224	114400	29469320	1606	1606	1606	1606	1
453	20241224	114300	29467714	1601	1601	1601	1601	0
454	20241224	114200	29467714	1601	1601	1601	1601	6
455	20241224	114100	29458108	1606	1606	1606	1606	0
456	20241224	114000	29458108	1606	1606	1606	1606	0
457	20241224	113900	29458108	1606	1606	1606	1606	0
458	20241224	113800	29458108	1606	1606	1606	1606	1
459	20241224	113700	29456502	1600	1600	1600	1600	0
460	20241224	113600	29456502	1600	1600	1600	1600	0
461	20241224	113500	29456502	1600	1600	1600	1600	0
462	20241224	113400	29456502	1600	1600	1600	1600	0
463	20241224	113300	29456502	1600	1600	1600	1600	0
464	20241224	113200	29456502	1600	1600	1600	1600	0
465	20241224	113100	29456502	1600	1600	1600	1600	0
466	20241224	113000	29456502	1600	1600	1600	1600	0
467	20241224	112900	29456502	1600	1603	1603	1600	1664
468	20241224	112800	26794068	1607	1607	1607	1607	1
469	20241224	112700	26792461	1603	1608	1608	1603	740
470	20241224	112600	25604177	1608	1608	1608	1608	0
471	20241224	112500	25604177	1608	1608	1608	1608	44
472	20241224	112400	25533425	1613	1613	1613	1613	0
473	20241224	112300	25533425	1613	1613	1613	1613	0
474	20241224	112200	25533425	1613	1613	1613	1613	0
475	20241224	112100	25533425	1613	1613	1613	1613	0
476	20241224	112000	25533425	1613	1613	1613	1613	0
477	20241224	111900	25533425	1613	1613	1613	1613	0
478	20241224	111800	25533425	1613	1613	1613	1613	0
479	20241224	111700	25533425	1613	1613	1613	1613	0
480	20241224	111600	25533425	1613	1613	1613	1613	0
481	20241224	111500	25533425	1613	1613	1613	1613	0
482	20241224	111400	25533425	1613	1613	1613	1613	1
483	20241224	111300	25531812	1608	1608	1608	1608	0
484	20241224	111200	25531812	1608	1608	1608	1608	20
485	20241224	111100	25499652	1613	1613	1613	1613	0
486	20241224	111000	25499652	1613	1613	1613	1613	0
487	20241224	110900	25499652	1613	1613	1613	1613	0
488	20241224	110800	25499652	1613	1613	1613	1613	0
489	20241224	110700	25499652	1613	1613	1613	1613	0
490	20241224	110600	25499652	1613	1613	1613	1613	200
491	20241224	110500	25177052	1613	1613	1613	1613	0
492	20241224	110400	25177052	1613	1613	1613	1613	0
493	20241224	110300	25177052	1613	1613	1613	1613	0
494	20241224	110200	25177052	1613	1613	1613	1613	0
495	20241224	110100	25177052	1613	1613	1613	1613	0
496	20241224	110000	25177052	1613	1613	1613	1613	0
497	20241224	105900	25177052	1613	1613	1613	1613	0
498	20241224	105800	25177052	1613	1613	1613	1613	0
499	20241224	105700	25177052	1613	1607	1613	1607	3
500	20241224	105600	25172225	1607	1607	1607	1607	1
501	20241224	105500	25170618	1613	1613	1613	1613	0
502	20241224	105400	25170618	1613	1613	1613	1613	1
503	20241224	105300	25169005	1613	1613	1613	1613	0
504	20241224	105200	25169005	1613	1613	1613	1613	0
505	20241224	105100	25169005	1613	1613	1613	1613	0
506	20241224	105000	25169005	1613	1613	1613	1613	0
507	20241224	104900	25169005	1613	1613	1613	1613	0
508	20241224	104800	25169005	1613	1613	1613	1613	19
509	20241224	104700	25138358	1613	1613	1613	1613	300
510	20241224	104600	24654458	1613	1613	1613	1613	403
511	20241224	104500	24004419	1613	1613	1613	1613	0
512	20241224	104400	24004419	1613	1613	1613	1613	0
513	20241224	104300	24004419	1613	1613	1613	1613	0
514	20241224	104200	24004419	1613	1613	1613	1613	0
515	20241224	104100	24004419	1613	1613	1613	1613	0
516	20241224	104000	24004419	1613	1613	1613	1613	0
517	20241224	103900	24004419	1613	1613	1613	1613	20
518	20241224	103800	23972159	1613	1613	1613	1613	18
519	20241224	103700	23943125	1613	1613	1613	1613	1
520	20241224	103600	23941512	1607	1613	1613	1607	17
521	20241224	103500	23914187	1613	1613	1613	1613	160
522	20241224	103400	23656107	1613	1613	1613	1607	21
523	20241224	103300	23622240	1607	1607	1607	1607	0
524	20241224	103200	23622240	1607	1613	1613	1607	3
525	20241224	103100	23617413	1613	1613	1613	1613	17
526	20241224	103000	23589992	1613	1613	1613	1613	1
527	20241224	102900	23588379	1613	1613	1613	1613	10
528	20241224	102800	23572249	1613	1613	1613	1613	0
529	20241224	102700	23572249	1613	1613	1613	1613	1
530	20241224	102600	23570636	1606	1606	1606	1606	0
531	20241224	102500	23570636	1606	1606	1606	1606	0
532	20241224	102400	23570636	1606	1606	1606	1606	1
533	20241224	102300	23569030	1614	1614	1614	1614	0
534	20241224	102200	23569030	1614	1614	1614	1614	12
535	20241224	102100	23549662	1614	1614	1614	1614	1
536	20241224	102000	23548048	1601	1601	1601	1601	0
537	20241224	101900	23548048	1601	1601	1601	1601	0
538	20241224	101800	23548048	1601	1601	1601	1601	0
539	20241224	101700	23548048	1601	1601	1601	1601	0
540	20241224	101600	23548048	1601	1601	1601	1601	0
541	20241224	101500	23548048	1601	1601	1601	1601	0
542	20241224	101400	23548048	1601	1601	1601	1601	0
543	20241224	101300	23548048	1601	1606	1606	1601	1618
544	20241224	101200	20955360	1616	1616	1616	1616	0
545	20241224	101100	20955360	1616	1616	1616	1616	1
546	20241224	101000	20953744	1601	1601	1601	1601	0
547	20241224	100900	20953744	1601	1601	1601	1601	69
548	20241224	100800	20843275	1601	1601	1601	1601	427
549	20241224	100700	20159648	1605	1611	1611	1605	459
550	20241224	100600	19420329	1621	1621	1621	1621	0
551	20241224	100500	19420329	1621	1621	1621	1621	0
552	20241224	100400	19420329	1621	1621	1621	1621	0
553	20241224	100300	19420329	1621	1621	1621	1621	0
554	20241224	100200	19420329	1621	1621	1621	1621	1
555	20241224	100100	19418708	1612	1613	1613	1612	2
556	20241224	100000	19415483	1625	1625	1625	1625	0
557	20241224	095900	19415483	1625	1625	1625	1625	0
558	20241224	095800	19415483	1625	1625	1625	1625	0
559	20241224	095700	19415483	1625	1625	1625	1625	1
560	20241224	095600	19413858	1612	1612	1612	1612	0
561	20241224	095500	19413858	1612	1612	1612	1612	0
562	20241224	095400	19413858	1612	1623	1623	1612	1231
563	20241224	095300	17424842	1623	1623	1623	1623	12
564	20241224	095200	17405366	1623	1629	1629	1623	103
565	20241224	095100	17237825	1641	1641	1641	1641	0
566	20241224	095000	17237825	1641	1641	1641	1641	0
567	20241224	094900	17237825	1641	1641	1641	1641	0
568	20241224	094800	17237825	1641	1641	1641	1641	0
569	20241224	094700	17237825	1641	1636	1641	1636	310
570	20241224	094600	16730230	1637	1637	1637	1637	0
571	20241224	094500	16730230	1637	1637	1637	1637	0
572	20241224	094400	16730230	1637	1637	1637	1637	51
573	20241224	094300	16646743	1637	1637	1637	1637	24
574	20241224	094200	16607455	1640	1640	1640	1640	1
575	20241224	094100	16605815	1641	1641	1641	1641	6
576	20241224	094000	16595969	1630	1637	1637	1630	8
577	20241224	093900	16582901	1650	1650	1650	1650	0
578	20241224	093800	16582901	1650	1650	1650	1650	0
579	20241224	093700	16582901	1650	1650	1650	1650	0
580	20241224	093600	16582901	1650	1650	1650	1650	0
581	20241224	093500	16582901	1650	1650	1650	1650	0
582	20241224	093400	16582901	1650	1650	1650	1650	100
583	20241224	093300	16417901	1652	1652	1652	1652	0
584	20241224	093200	16417901	1652	1633	1652	1633	2
585	20241224	093100	16414616	1656	1656	1656	1656	0
586	20241224	093000	16414616	1656	1656	1656	1656	0
587	20241224	092900	16414616	1656	1656	1656	1656	0
588	20241224	092800	16414616	1656	1656	1656	1656	0
589	20241224	092700	16414616	1656	1656	1656	1656	50
590	20241224	092600	16331816	1658	1658	1658	1658	0
591	20241224	092500	16331816	1658	1658	1658	1658	1
592	20241224	092400	16330158	1631	1631	1631	1631	206
593	20241224	092300	15994172	1625	1625	1625	1625	0
594	20241224	092200	15994172	1625	1625	1625	1625	28
595	20241224	092100	15948672	1625	1623	1625	1623	115
596	20241224	092000	15762025	1623	1623	1623	1623	0
597	20241224	091900	15762025	1623	1623	1623	1623	0
598	20241224	091800	15762025	1623	1623	1623	1623	1
599	20241224	091700	15760402	1612	1612	1612	1612	0
600	20241224	091600	15760402	1612	1612	1612	1612	0
601	20241224	091500	15760402	1612	1612	1612	1612	0
602	20241224	091400	15760402	1612	1612	1612	1612	0
603	20241224	091300	15760402	1612	1612	1612	1612	0
604	20241224	091200	15760402	1612	1612	1612	1612	27
605	20241224	091100	15716878	1612	1612	1612	1612	191
606	20241224	091000	15408986	1612	1612	1612	1612	0
607	20241224	090900	15408986	1612	1612	1612	1612	33
608	20241224	090800	15355790	1612	1612	1612	1612	0
609	20241224	090700	15355790	1612	1603	1612	1585	5032
610	20241224	090600	7372870	1603	1605	1605	1603	1000
611	20241224	090500	5769810	1604	1615	1615	1604	1057
612	20241224	090400	4073804	1625	1625	1625	1625	100
613	20241224	090300	3911304	1626	1628	1628	1626	1970
614	20241224	090200	704198	1631	1631	1631	1631	0
615	20241224	090100	704198	1631	1631	1631	1631	20
616	20241224	090000	671578	1642	1642	1642	1642	409