KissMeData/369370/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212800	29223833	1653	1653	1653	1653	181
3	20241224	212700	29223833	1653	1653	1653	1653	0
4	20241224	212600	29223833	1653	1653	1653	1653	0
5	20241224	212500	29223833	1653	1653	1653	1653	0
6	20241224	212400	29223833	1653	1653	1653	1653	0
7	20241224	212300	29223833	1653	1653	1653	1653	0
8	20241224	212200	29223833	1653	1653	1653	1653	0
9	20241224	212100	29223833	1653	1653	1653	1653	0
10	20241224	212000	29223833	1653	1653	1653	1653	0
11	20241224	211900	29223833	1653	1653	1653	1653	0
12	20241224	211800	29223833	1653	1653	1653	1653	0
13	20241224	211700	29223833	1653	1653	1653	1653	0
14	20241224	211600	29223833	1653	1653	1653	1653	0
15	20241224	211500	29223833	1653	1653	1653	1653	0
16	20241224	211400	29223833	1653	1653	1653	1653	0
17	20241224	211300	29223833	1653	1653	1653	1653	0
18	20241224	211200	29223833	1653	1653	1653	1653	0
19	20241224	211100	29223833	1653	1653	1653	1653	0
20	20241224	211000	29223833	1653	1653	1653	1653	0
21	20241224	210900	29223833	1653	1653	1653	1653	0
22	20241224	210800	29223833	1653	1653	1653	1653	0
23	20241224	210700	29223833	1653	1653	1653	1653	0
24	20241224	210600	29223833	1653	1653	1653	1653	0
25	20241224	210500	29223833	1653	1653	1653	1653	0
26	20241224	210400	29223833	1653	1653	1653	1653	0
27	20241224	210300	29223833	1653	1653	1653	1653	0
28	20241224	210200	29223833	1653	1653	1653	1653	0
29	20241224	210100	29223833	1653	1653	1653	1653	0
30	20241224	210000	29223833	1653	1653	1653	1653	0
31	20241224	205900	29223833	1653	1653	1653	1653	0
32	20241224	205800	29223833	1653	1653	1653	1653	181
33	20241224	205700	29223833	1653	1653	1653	1653	0
34	20241224	205600	29223833	1653	1653	1653	1653	0
35	20241224	205500	29223833	1653	1653	1653	1653	0
36	20241224	205400	29223833	1653	1653	1653	1653	0
37	20241224	205300	29223833	1653	1653	1653	1653	0
38	20241224	205200	29223833	1653	1653	1653	1653	0
39	20241224	205100	29223833	1653	1653	1653	1653	0
40	20241224	205000	29223833	1653	1653	1653	1653	0
41	20241224	204900	29223833	1653	1653	1653	1653	0
42	20241224	204800	29223833	1653	1653	1653	1653	0
43	20241224	204700	29223833	1653	1653	1653	1653	0
44	20241224	204600	29223833	1653	1653	1653	1653	0
45	20241224	204500	29223833	1653	1653	1653	1653	0
46	20241224	204400	29223833	1653	1653	1653	1653	0
47	20241224	204300	29223833	1653	1653	1653	1653	0
48	20241224	204200	29223833	1653	1653	1653	1653	0
49	20241224	204100	29223833	1653	1653	1653	1653	0
50	20241224	204000	29223833	1653	1653	1653	1653	0
51	20241224	203900	29223833	1653	1653	1653	1653	0
52	20241224	203800	29223833	1653	1653	1653	1653	0
53	20241224	203700	29223833	1653	1653	1653	1653	0
54	20241224	203600	29223833	1653	1653	1653	1653	0
55	20241224	203500	29223833	1653	1653	1653	1653	0
56	20241224	203400	29223833	1653	1653	1653	1653	0
57	20241224	203300	29223833	1653	1653	1653	1653	0
58	20241224	203200	29223833	1653	1653	1653	1653	0
59	20241224	203100	29223833	1653	1653	1653	1653	0
60	20241224	203000	29223833	1653	1653	1653	1653	0
61	20241224	202900	29223833	1653	1653	1653	1653	0
62	20241224	202800	29223833	1653	1653	1653	1653	181
63	20241224	202700	29223833	1653	1653	1653	1653	0
64	20241224	202600	29223833	1653	1653	1653	1653	0
65	20241224	202500	29223833	1653	1653	1653	1653	0
66	20241224	202400	29223833	1653	1653	1653	1653	0
67	20241224	202300	29223833	1653	1653	1653	1653	0
68	20241224	202200	29223833	1653	1653	1653	1653	0
69	20241224	202100	29223833	1653	1653	1653	1653	0
70	20241224	202000	29223833	1653	1653	1653	1653	0
71	20241224	201900	29223833	1653	1653	1653	1653	0
72	20241224	201800	29223833	1653	1653	1653	1653	0
73	20241224	201700	29223833	1653	1653	1653	1653	0
74	20241224	201600	29223833	1653	1653	1653	1653	0
75	20241224	201500	29223833	1653	1653	1653	1653	0
76	20241224	201400	29223833	1653	1653	1653	1653	0
77	20241224	201300	29223833	1653	1653	1653	1653	0
78	20241224	201200	29223833	1653	1653	1653	1653	0
79	20241224	201100	29223833	1653	1653	1653	1653	0
80	20241224	201000	29223833	1653	1653	1653	1653	0
81	20241224	200900	29223833	1653	1653	1653	1653	0
82	20241224	200800	29223833	1653	1653	1653	1653	0
83	20241224	200700	29223833	1653	1653	1653	1653	0
84	20241224	200600	29223833	1653	1653	1653	1653	0
85	20241224	200500	29223833	1653	1653	1653	1653	0
86	20241224	200400	29223833	1653	1653	1653	1653	0
87	20241224	200300	29223833	1653	1653	1653	1653	0
88	20241224	200200	29223833	1653	1653	1653	1653	0
89	20241224	200100	29223833	1653	1653	1653	1653	0
90	20241224	200000	29223833	1653	1653	1653	1653	0
91	20241224	195900	29223833	1653	1653	1653	1653	0
92	20241224	195800	29223833	1653	1653	1653	1653	181
93	20241224	195700	29223833	1653	1653	1653	1653	0
94	20241224	195600	29223833	1653	1653	1653	1653	0
95	20241224	195500	29223833	1653	1653	1653	1653	0
96	20241224	195400	29223833	1653	1653	1653	1653	0
97	20241224	195300	29223833	1653	1653	1653	1653	0
98	20241224	195200	29223833	1653	1653	1653	1653	0
99	20241224	195100	29223833	1653	1653	1653	1653	0
100	20241224	195000	29223833	1653	1653	1653	1653	0
101	20241224	194900	29223833	1653	1653	1653	1653	0
102	20241224	194800	29223833	1653	1653	1653	1653	0
103	20241224	194700	29223833	1653	1653	1653	1653	0
104	20241224	194600	29223833	1653	1653	1653	1653	0
105	20241224	194500	29223833	1653	1653	1653	1653	0
106	20241224	194400	29223833	1653	1653	1653	1653	0
107	20241224	194300	29223833	1653	1653	1653	1653	0
108	20241224	194200	29223833	1653	1653	1653	1653	0
109	20241224	194100	29223833	1653	1653	1653	1653	0
110	20241224	194000	29223833	1653	1653	1653	1653	0
111	20241224	193900	29223833	1653	1653	1653	1653	0
112	20241224	193800	29223833	1653	1653	1653	1653	0
113	20241224	193700	29223833	1653	1653	1653	1653	0
114	20241224	193600	29223833	1653	1653	1653	1653	0
115	20241224	193500	29223833	1653	1653	1653	1653	0
116	20241224	193400	29223833	1653	1653	1653	1653	0
117	20241224	193300	29223833	1653	1653	1653	1653	0
118	20241224	193200	29223833	1653	1653	1653	1653	0
119	20241224	193100	29223833	1653	1653	1653	1653	0
120	20241224	193000	29223833	1653	1653	1653	1653	0
121	20241224	192900	29223833	1653	1653	1653	1653	0
122	20241224	192800	29223833	1653	1653	1653	1653	181
123	20241224	192700	29223833	1653	1653	1653	1653	0
124	20241224	192600	29223833	1653	1653	1653	1653	0
125	20241224	192500	29223833	1653	1653	1653	1653	0
126	20241224	192400	29223833	1653	1653	1653	1653	0
127	20241224	192300	29223833	1653	1653	1653	1653	0
128	20241224	192200	29223833	1653	1653	1653	1653	0
129	20241224	192100	29223833	1653	1653	1653	1653	0
130	20241224	192000	29223833	1653	1653	1653	1653	0
131	20241224	191900	29223833	1653	1653	1653	1653	0
132	20241224	191800	29223833	1653	1653	1653	1653	0
133	20241224	191700	29223833	1653	1653	1653	1653	0
134	20241224	191600	29223833	1653	1653	1653	1653	0
135	20241224	191500	29223833	1653	1653	1653	1653	0
136	20241224	191400	29223833	1653	1653	1653	1653	0
137	20241224	191300	29223833	1653	1653	1653	1653	0
138	20241224	191200	29223833	1653	1653	1653	1653	0
139	20241224	191100	29223833	1653	1653	1653	1653	0
140	20241224	191000	29223833	1653	1653	1653	1653	0
141	20241224	190900	29223833	1653	1653	1653	1653	0
142	20241224	190800	29223833	1653	1653	1653	1653	0
143	20241224	190700	29223833	1653	1653	1653	1653	0
144	20241224	190600	29223833	1653	1653	1653	1653	0
145	20241224	190500	29223833	1653	1653	1653	1653	0
146	20241224	190400	29223833	1653	1653	1653	1653	0
147	20241224	190300	29223833	1653	1653	1653	1653	0
148	20241224	190200	29223833	1653	1653	1653	1653	0
149	20241224	190100	29223833	1653	1653	1653	1653	0
150	20241224	190000	29223833	1653	1653	1653	1653	0
151	20241224	185900	29223833	1653	1653	1653	1653	0
152	20241224	185800	29223833	1653	1653	1653	1653	181
153	20241224	185700	29223833	1653	1653	1653	1653	0
154	20241224	185600	29223833	1653	1653	1653	1653	0
155	20241224	185500	29223833	1653	1653	1653	1653	0
156	20241224	185400	29223833	1653	1653	1653	1653	0
157	20241224	185300	29223833	1653	1653	1653	1653	0
158	20241224	185200	29223833	1653	1653	1653	1653	0
159	20241224	185100	29223833	1653	1653	1653	1653	0
160	20241224	185000	29223833	1653	1653	1653	1653	0
161	20241224	184900	29223833	1653	1653	1653	1653	0
162	20241224	184800	29223833	1653	1653	1653	1653	0
163	20241224	184700	29223833	1653	1653	1653	1653	0
164	20241224	184600	29223833	1653	1653	1653	1653	0
165	20241224	184500	29223833	1653	1653	1653	1653	0
166	20241224	184400	29223833	1653	1653	1653	1653	0
167	20241224	184300	29223833	1653	1653	1653	1653	0
168	20241224	184200	29223833	1653	1653	1653	1653	0
169	20241224	184100	29223833	1653	1653	1653	1653	0
170	20241224	184000	29223833	1653	1653	1653	1653	0
171	20241224	183900	29223833	1653	1653	1653	1653	0
172	20241224	183800	29223833	1653	1653	1653	1653	0
173	20241224	183700	29223833	1653	1653	1653	1653	0
174	20241224	183600	29223833	1653	1653	1653	1653	0
175	20241224	183500	29223833	1653	1653	1653	1653	0
176	20241224	183400	29223833	1653	1653	1653	1653	0
177	20241224	183300	29223833	1653	1653	1653	1653	0
178	20241224	183200	29223833	1653	1653	1653	1653	0
179	20241224	183100	29223833	1653	1653	1653	1653	0
180	20241224	183000	29223833	1653	1653	1653	1653	0
181	20241224	182900	29223833	1653	1653	1653	1653	0
182	20241224	182800	29223833	1653	1653	1653	1653	181
183	20241224	182700	29223833	1653	1653	1653	1653	0
184	20241224	182600	29223833	1653	1653	1653	1653	0
185	20241224	182500	29223833	1653	1653	1653	1653	0
186	20241224	182400	29223833	1653	1653	1653	1653	0
187	20241224	182300	29223833	1653	1653	1653	1653	0
188	20241224	182200	29223833	1653	1653	1653	1653	0
189	20241224	182100	29223833	1653	1653	1653	1653	0
190	20241224	182000	29223833	1653	1653	1653	1653	0
191	20241224	181900	29223833	1653	1653	1653	1653	0
192	20241224	181800	29223833	1653	1653	1653	1653	0
193	20241224	181700	29223833	1653	1653	1653	1653	0
194	20241224	181600	29223833	1653	1653	1653	1653	0
195	20241224	181500	29223833	1653	1653	1653	1653	0
196	20241224	181400	29223833	1653	1653	1653	1653	0
197	20241224	181300	29223833	1653	1653	1653	1653	0
198	20241224	181200	29223833	1653	1653	1653	1653	0
199	20241224	181100	29223833	1653	1653	1653	1653	0
200	20241224	181000	29223833	1653	1653	1653	1653	0
201	20241224	180900	29223833	1653	1653	1653	1653	0
202	20241224	180800	29223833	1653	1653	1653	1653	0
203	20241224	180700	29223833	1653	1653	1653	1653	0
204	20241224	180600	29223833	1653	1653	1653	1653	0
205	20241224	180500	29223833	1653	1653	1653	1653	0
206	20241224	180400	29223833	1653	1653	1653	1653	0
207	20241224	180300	29223833	1653	1653	1653	1653	0
208	20241224	180200	29223833	1653	1653	1653	1653	0
209	20241224	180100	29223833	1653	1653	1653	1653	0
210	20241224	180000	29223833	1653	1653	1653	1653	0
211	20241224	175900	29223833	1653	1653	1653	1653	0
212	20241224	175800	29223833	1653	1653	1653	1653	181
213	20241224	175700	29223833	1653	1653	1653	1653	0
214	20241224	175600	29223833	1653	1653	1653	1653	0
215	20241224	175500	29223833	1653	1653	1653	1653	0
216	20241224	175400	29223833	1653	1653	1653	1653	0
217	20241224	175300	29223833	1653	1653	1653	1653	0
218	20241224	175200	29223833	1653	1653	1653	1653	0
219	20241224	175100	29223833	1653	1653	1653	1653	0
220	20241224	175000	29223833	1653	1653	1653	1653	0
221	20241224	174900	29223833	1653	1653	1653	1653	0
222	20241224	174800	29223833	1653	1653	1653	1653	0
223	20241224	174700	29223833	1653	1653	1653	1653	0
224	20241224	174600	29223833	1653	1653	1653	1653	0
225	20241224	174500	29223833	1653	1653	1653	1653	0
226	20241224	174400	29223833	1653	1653	1653	1653	0
227	20241224	174300	29223833	1653	1653	1653	1653	0
228	20241224	174200	29223833	1653	1653	1653	1653	0
229	20241224	174100	29223833	1653	1653	1653	1653	0
230	20241224	174000	29223833	1653	1653	1653	1653	0
231	20241224	173900	29223833	1653	1653	1653	1653	0
232	20241224	173800	29223833	1653	1653	1653	1653	0
233	20241224	173700	29223833	1653	1653	1653	1653	0
234	20241224	173600	29223833	1653	1653	1653	1653	0
235	20241224	173500	29223833	1653	1653	1653	1653	0
236	20241224	173400	29223833	1653	1653	1653	1653	0
237	20241224	173300	29223833	1653	1653	1653	1653	0
238	20241224	173200	29223833	1653	1653	1653	1653	0
239	20241224	173100	29223833	1653	1653	1653	1653	0
240	20241224	173000	29223833	1653	1653	1653	1653	0
241	20241224	172900	29223833	1653	1653	1653	1653	0
242	20241224	172800	29223833	1653	1653	1653	1653	181
243	20241224	172700	29223833	1653	1653	1653	1653	0
244	20241224	172600	29223833	1653	1653	1653	1653	0
245	20241224	172500	29223833	1653	1653	1653	1653	0
246	20241224	172400	29223833	1653	1653	1653	1653	0
247	20241224	172300	29223833	1653	1653	1653	1653	0
248	20241224	172200	29223833	1653	1653	1653	1653	0
249	20241224	172100	29223833	1653	1653	1653	1653	0
250	20241224	172000	29223833	1653	1653	1653	1653	0
251	20241224	171900	29223833	1653	1653	1653	1653	0
252	20241224	171800	29223833	1653	1653	1653	1653	0
253	20241224	171700	29223833	1653	1653	1653	1653	0
254	20241224	171600	29223833	1653	1653	1653	1653	0
255	20241224	171500	29223833	1653	1653	1653	1653	0
256	20241224	171400	29223833	1653	1653	1653	1653	0
257	20241224	171300	29223833	1653	1653	1653	1653	0
258	20241224	171200	29223833	1653	1653	1653	1653	0
259	20241224	171100	29223833	1653	1653	1653	1653	0
260	20241224	171000	29223833	1653	1653	1653	1653	0
261	20241224	170900	29223833	1653	1653	1653	1653	0
262	20241224	170800	29223833	1653	1653	1653	1653	0
263	20241224	170700	29223833	1653	1653	1653	1653	0
264	20241224	170600	29223833	1653	1653	1653	1653	0
265	20241224	170500	29223833	1653	1653	1653	1653	0
266	20241224	170400	29223833	1653	1653	1653	1653	0
267	20241224	170300	29223833	1653	1653	1653	1653	0
268	20241224	170200	29223833	1653	1653	1653	1653	0
269	20241224	170100	29223833	1653	1653	1653	1653	0
270	20241224	170000	29223833	1653	1653	1653	1653	0
271	20241224	165900	29223833	1653	1653	1653	1653	0
272	20241224	165800	29223833	1653	1653	1653	1653	181
273	20241224	165700	29223833	1653	1653	1653	1653	0
274	20241224	165600	29223833	1653	1653	1653	1653	0
275	20241224	165500	29223833	1653	1653	1653	1653	0
276	20241224	165400	29223833	1653	1653	1653	1653	0
277	20241224	165300	29223833	1653	1653	1653	1653	0
278	20241224	165200	29223833	1653	1653	1653	1653	0
279	20241224	165100	29223833	1653	1653	1653	1653	0
280	20241224	165000	29223833	1653	1653	1653	1653	0
281	20241224	164900	29223833	1653	1653	1653	1653	0
282	20241224	164800	29223833	1653	1653	1653	1653	0
283	20241224	164700	29223833	1653	1653	1653	1653	0
284	20241224	164600	29223833	1653	1653	1653	1653	0
285	20241224	164500	29223833	1653	1653	1653	1653	0
286	20241224	164400	29223833	1653	1653	1653	1653	0
287	20241224	164300	29223833	1653	1653	1653	1653	0
288	20241224	164200	29223833	1653	1653	1653	1653	0
289	20241224	164100	29223833	1653	1653	1653	1653	0
290	20241224	164000	29223833	1653	1653	1653	1653	0
291	20241224	163900	29223833	1653	1653	1653	1653	0
292	20241224	163800	29223833	1653	1653	1653	1653	0
293	20241224	163700	29223833	1653	1653	1653	1653	0
294	20241224	163600	29223833	1653	1653	1653	1653	0
295	20241224	163500	29223833	1653	1653	1653	1653	0
296	20241224	163400	29223833	1653	1653	1653	1653	0
297	20241224	163300	29223833	1653	1653	1653	1653	0
298	20241224	163200	29223833	1653	1653	1653	1653	0
299	20241224	163100	29223833	1653	1653	1653	1653	0
300	20241224	163000	29223833	1653	1653	1653	1653	0
301	20241224	162900	29223833	1653	1653	1653	1653	0
302	20241224	162800	29223833	1653	1653	1653	1653	181
303	20241224	162700	29223833	1653	1653	1653	1653	0
304	20241224	162600	29223833	1653	1653	1653	1653	0
305	20241224	162500	29223833	1653	1653	1653	1653	0
306	20241224	162400	29223833	1653	1653	1653	1653	0
307	20241224	162300	29223833	1653	1653	1653	1653	0
308	20241224	162200	29223833	1653	1653	1653	1653	0
309	20241224	162100	29223833	1653	1653	1653	1653	0
310	20241224	162000	29223833	1653	1653	1653	1653	0
311	20241224	161900	29223833	1653	1653	1653	1653	0
312	20241224	161800	29223833	1653	1653	1653	1653	0
313	20241224	161700	29223833	1653	1653	1653	1653	0
314	20241224	161600	29223833	1653	1653	1653	1653	0
315	20241224	161500	29223833	1653	1653	1653	1653	0
316	20241224	161400	29223833	1653	1653	1653	1653	0
317	20241224	161300	29223833	1653	1653	1653	1653	0
318	20241224	161200	29223833	1653	1653	1653	1653	0
319	20241224	161100	29223833	1653	1653	1653	1653	0
320	20241224	161000	29223833	1653	1653	1653	1653	0
321	20241224	160900	29223833	1653	1653	1653	1653	0
322	20241224	160800	29223833	1653	1653	1653	1653	0
323	20241224	160700	29223833	1653	1653	1653	1653	0
324	20241224	160600	29223833	1653	1653	1653	1653	0
325	20241224	160500	29223833	1653	1653	1653	1653	0
326	20241224	160400	29223833	1653	1653	1653	1653	0
327	20241224	160300	29223833	1653	1653	1653	1653	0
328	20241224	160200	29223833	1653	1653	1653	1653	0
329	20241224	160100	29223833	1653	1653	1653	1653	0
330	20241224	160000	29223833	1653	1653	1653	1653	0
331	20241224	155900	29223833	1653	1653	1653	1653	0
332	20241224	155800	29223833	1653	1653	1653	1653	181
333	20241224	155700	29223833	1653	1653	1653	1653	0
334	20241224	155600	29223833	1653	1653	1653	1653	0
335	20241224	155500	29223833	1653	1653	1653	1653	0
336	20241224	155400	29223833	1653	1653	1653	1653	0
337	20241224	155300	29223833	1653	1653	1653	1653	0
338	20241224	155200	29223833	1653	1653	1653	1653	0
339	20241224	155100	29223833	1653	1653	1653	1653	0
340	20241224	155000	29223833	1653	1653	1653	1653	0
341	20241224	154900	29223833	1653	1653	1653	1653	0
342	20241224	154800	29223833	1653	1653	1653	1653	0
343	20241224	154700	29223833	1653	1653	1653	1653	0
344	20241224	154600	29223833	1653	1653	1653	1653	0
345	20241224	154500	29223833	1653	1653	1653	1653	0
346	20241224	154400	29223833	1653	1653	1653	1653	0
347	20241224	154300	29223833	1653	1653	1653	1653	0
348	20241224	154200	29223833	1653	1653	1653	1653	0
349	20241224	154100	29223833	1653	1653	1653	1653	0
350	20241224	154000	29223833	1653	1653	1653	1653	0
351	20241224	153900	29223833	1653	1653	1653	1653	0
352	20241224	153800	29223833	1653	1653	1653	1653	0
353	20241224	153700	29223833	1653	1653	1653	1653	0
354	20241224	153600	29223833	1653	1653	1653	1653	0
355	20241224	153500	29223833	1653	1653	1653	1653	0
356	20241224	153400	29223833	1653	1653	1653	1653	0
357	20241224	153300	29223833	1653	1653	1653	1653	0
358	20241224	153200	29223833	1653	1653	1653	1653	0
359	20241224	153100	29223833	1653	1653	1653	1653	0
360	20241224	153000	29223833	1653	1653	1653	1653	181
361	20241224	152900	28924640	1654	1654	1654	1654	0
362	20241224	152800	28924640	1654	1654	1654	1654	0
363	20241224	152700	28924640	1654	1654	1654	1654	0
364	20241224	152600	28924640	1654	1654	1654	1654	0
365	20241224	152500	28924640	1654	1654	1654	1654	0
366	20241224	152400	28924640	1654	1654	1654	1654	0
367	20241224	152300	28924640	1654	1654	1654	1654	0
368	20241224	152200	28924640	1654	1654	1654	1654	0
369	20241224	152100	28924640	1654	1654	1654	1654	0
370	20241224	152000	28924640	1654	1654	1654	1654	0
371	20241224	151900	28924640	1654	1654	1654	1654	0
372	20241224	151800	28924640	1654	1654	1654	1654	0
373	20241224	151700	28924640	1654	1654	1654	1654	0
374	20241224	151600	28924640	1654	1654	1654	1654	0
375	20241224	151500	28924640	1654	1654	1654	1654	0
376	20241224	151400	28924640	1654	1654	1654	1654	0
377	20241224	151300	28924640	1654	1654	1654	1654	0
378	20241224	151200	28924640	1654	1654	1654	1654	0
379	20241224	151100	28924640	1654	1654	1654	1654	0
380	20241224	151000	28924640	1654	1654	1654	1654	0
381	20241224	150900	28924640	1654	1654	1654	1654	0
382	20241224	150800	28924640	1654	1654	1654	1654	0
383	20241224	150700	28924640	1654	1654	1654	1654	0
384	20241224	150600	28924640	1654	1654	1654	1654	0
385	20241224	150500	28924640	1654	1654	1654	1654	0
386	20241224	150400	28924640	1654	1654	1654	1654	0
387	20241224	150300	28924640	1654	1654	1654	1654	0
388	20241224	150200	28924640	1654	1654	1654	1654	0
389	20241224	150100	28924640	1654	1654	1654	1654	0
390	20241224	150000	28924640	1654	1654	1654	1654	0
391	20241224	145900	28924640	1654	1654	1654	1654	1
392	20241224	145800	28922986	1654	1654	1654	1654	0
393	20241224	145700	28922986	1654	1654	1654	1654	0
394	20241224	145600	28922986	1654	1654	1654	1654	0
395	20241224	145500	28922986	1654	1654	1654	1654	0
396	20241224	145400	28922986	1654	1654	1654	1654	0
397	20241224	145300	28922986	1654	1654	1654	1654	0
398	20241224	145200	28922986	1654	1654	1654	1654	0
399	20241224	145100	28922986	1654	1654	1654	1654	5
400	20241224	145000	28914716	1654	1654	1654	1654	0
401	20241224	144900	28914716	1654	1654	1654	1654	0
402	20241224	144800	28914716	1654	1654	1654	1654	0
403	20241224	144700	28914716	1654	1654	1654	1654	0
404	20241224	144600	28914716	1654	1654	1654	1654	0
405	20241224	144500	28914716	1654	1654	1654	1654	0
406	20241224	144400	28914716	1654	1654	1654	1654	0
407	20241224	144300	28914716	1654	1654	1654	1654	0
408	20241224	144200	28914716	1654	1654	1654	1654	0
409	20241224	144100	28914716	1654	1654	1654	1654	0
410	20241224	144000	28914716	1654	1654	1654	1654	0
411	20241224	143900	28914716	1654	1654	1654	1654	0
412	20241224	143800	28914716	1654	1654	1654	1654	0
413	20241224	143700	28914716	1654	1654	1654	1654	0
414	20241224	143600	28914716	1654	1654	1654	1654	0
415	20241224	143500	28914716	1654	1654	1654	1654	0
416	20241224	143400	28914716	1654	1654	1654	1654	1
417	20241224	143300	28913062	1654	1654	1654	1654	2
418	20241224	143200	28909754	1644	1654	1654	1644	1078
419	20241224	143100	27127612	1654	1654	1654	1654	0
420	20241224	143000	27127612	1654	1654	1654	1654	0
421	20241224	142900	27127612	1654	1654	1654	1654	0
422	20241224	142800	27127612	1654	1654	1654	1654	0
423	20241224	142700	27127612	1654	1654	1654	1654	0
424	20241224	142600	27127612	1654	1654	1654	1654	0
425	20241224	142500	27127612	1654	1654	1654	1654	0
426	20241224	142400	27127612	1654	1654	1654	1654	0
427	20241224	142300	27127612	1654	1654	1654	1654	0
428	20241224	142200	27127612	1654	1654	1654	1654	0
429	20241224	142100	27127612	1654	1654	1654	1654	0
430	20241224	142000	27127612	1654	1654	1654	1654	0
431	20241224	141900	27127612	1654	1654	1654	1654	0
432	20241224	141800	27127612	1654	1654	1654	1654	0
433	20241224	141700	27127612	1654	1654	1654	1654	0
434	20241224	141600	27127612	1654	1654	1654	1654	0
435	20241224	141500	27127612	1654	1654	1654	1654	0
436	20241224	141400	27127612	1654	1654	1654	1654	0
437	20241224	141300	27127612	1654	1654	1654	1654	0
438	20241224	141200	27127612	1654	1654	1654	1654	1
439	20241224	141100	27125958	1645	1645	1645	1643	1439
440	20241224	141000	24758929	1645	1645	1645	1645	0
441	20241224	140900	24758929	1645	1645	1645	1645	3
442	20241224	140800	24753994	1656	1656	1656	1656	0
443	20241224	140700	24753994	1656	1656	1656	1656	0
444	20241224	140600	24753994	1656	1656	1656	1656	0
445	20241224	140500	24753994	1656	1656	1656	1656	0
446	20241224	140400	24753994	1656	1656	1656	1656	0
447	20241224	140300	24753994	1656	1656	1656	1656	0
448	20241224	140200	24753994	1656	1656	1656	1656	0
449	20241224	140100	24753994	1656	1656	1656	1656	0
450	20241224	140000	24753994	1656	1656	1656	1656	0
451	20241224	135900	24753994	1656	1656	1656	1656	0
452	20241224	135800	24753994	1656	1656	1656	1656	0
453	20241224	135700	24753994	1656	1656	1656	1656	0
454	20241224	135600	24753994	1656	1656	1656	1656	0
455	20241224	135500	24753994	1656	1656	1656	1656	0
456	20241224	135400	24753994	1656	1656	1656	1656	1
457	20241224	135300	24752338	1656	1656	1656	1656	0
458	20241224	135200	24752338	1656	1656	1656	1656	0
459	20241224	135100	24752338	1656	1656	1656	1656	0
460	20241224	135000	24752338	1656	1656	1656	1656	0
461	20241224	134900	24752338	1656	1656	1656	1656	0
462	20241224	134800	24752338	1656	1656	1656	1656	0
463	20241224	134700	24752338	1656	1656	1656	1656	0
464	20241224	134600	24752338	1656	1656	1656	1656	0
465	20241224	134500	24752338	1656	1656	1656	1656	0
466	20241224	134400	24752338	1656	1656	1656	1656	0
467	20241224	134300	24752338	1656	1656	1656	1656	0
468	20241224	134200	24752338	1656	1656	1656	1656	0
469	20241224	134100	24752338	1656	1656	1656	1656	0
470	20241224	134000	24752338	1656	1656	1656	1656	0
471	20241224	133900	24752338	1656	1656	1656	1656	0
472	20241224	133800	24752338	1656	1656	1656	1656	0
473	20241224	133700	24752338	1656	1656	1656	1656	0
474	20241224	133600	24752338	1656	1656	1656	1656	0
475	20241224	133500	24752338	1656	1656	1656	1656	0
476	20241224	133400	24752338	1656	1656	1656	1656	0
477	20241224	133300	24752338	1656	1656	1656	1656	0
478	20241224	133200	24752338	1656	1656	1656	1656	0
479	20241224	133100	24752338	1656	1656	1656	1656	0
480	20241224	133000	24752338	1656	1656	1656	1656	1
481	20241224	132900	24750682	1654	1654	1654	1654	0
482	20241224	132800	24750682	1654	1654	1654	1654	0
483	20241224	132700	24750682	1654	1654	1654	1654	0
484	20241224	132600	24750682	1654	1654	1654	1654	0
485	20241224	132500	24750682	1654	1654	1654	1654	0
486	20241224	132400	24750682	1654	1654	1654	1654	0
487	20241224	132300	24750682	1654	1654	1654	1654	0
488	20241224	132200	24750682	1654	1653	1654	1653	802
489	20241224	132100	23424276	1653	1653	1653	1653	0
490	20241224	132000	23424276	1653	1653	1653	1653	0
491	20241224	131900	23424276	1653	1653	1653	1653	0
492	20241224	131800	23424276	1653	1653	1653	1653	0
493	20241224	131700	23424276	1653	1653	1653	1653	0
494	20241224	131600	23424276	1653	1645	1653	1645	1739
495	20241224	131500	20563597	1645	1645	1645	1645	0
496	20241224	131400	20563597	1645	1645	1645	1645	0
497	20241224	131300	20563597	1645	1645	1645	1645	3
498	20241224	131200	20558662	1645	1645	1645	1645	0
499	20241224	131100	20558662	1645	1645	1645	1645	1
500	20241224	131000	20557017	1642	1646	1646	1642	226
501	20241224	130900	20185222	1656	1656	1656	1656	0
502	20241224	130800	20185222	1656	1656	1656	1656	0
503	20241224	130700	20185222	1656	1656	1656	1656	0
504	20241224	130600	20185222	1656	1656	1656	1656	0
505	20241224	130500	20185222	1656	1656	1656	1656	0
506	20241224	130400	20185222	1656	1656	1656	1656	0
507	20241224	130300	20185222	1656	1656	1656	1656	0
508	20241224	130200	20185222	1656	1656	1656	1656	0
509	20241224	130100	20185222	1656	1656	1656	1656	0
510	20241224	130000	20185222	1656	1656	1656	1656	0
511	20241224	125900	20185222	1656	1656	1656	1656	0
512	20241224	125800	20185222	1656	1656	1656	1656	0
513	20241224	125700	20185222	1656	1656	1656	1656	0
514	20241224	125600	20185222	1656	1656	1656	1656	0
515	20241224	125500	20185222	1656	1656	1656	1656	0
516	20241224	125400	20185222	1656	1656	1656	1656	4
517	20241224	125300	20178598	1656	1656	1656	1656	0
518	20241224	125200	20178598	1656	1656	1656	1656	5
519	20241224	125100	20170318	1655	1655	1655	1655	1
520	20241224	125000	20168663	1656	1656	1656	1656	0
521	20241224	124900	20168663	1656	1656	1656	1656	0
522	20241224	124800	20168663	1656	1656	1656	1656	0
523	20241224	124700	20168663	1656	1656	1656	1656	0
524	20241224	124600	20168663	1656	1656	1656	1656	0
525	20241224	124500	20168663	1656	1656	1656	1656	0
526	20241224	124400	20168663	1656	1656	1656	1656	0
527	20241224	124300	20168663	1656	1656	1656	1656	0
528	20241224	124200	20168663	1656	1656	1656	1656	0
529	20241224	124100	20168663	1656	1656	1656	1656	0
530	20241224	124000	20168663	1656	1656	1656	1656	0
531	20241224	123900	20168663	1656	1656	1656	1656	0
532	20241224	123800	20168663	1656	1656	1656	1656	0
533	20241224	123700	20168663	1656	1656	1656	1656	0
534	20241224	123600	20168663	1656	1656	1656	1656	0
535	20241224	123500	20168663	1656	1656	1656	1656	0
536	20241224	123400	20168663	1656	1656	1656	1656	0
537	20241224	123300	20168663	1656	1656	1656	1656	0
538	20241224	123200	20168663	1656	1656	1656	1656	0
539	20241224	123100	20168663	1656	1656	1656	1656	0
540	20241224	123000	20168663	1656	1656	1656	1656	0
541	20241224	122900	20168663	1656	1656	1656	1656	0
542	20241224	122800	20168663	1656	1656	1656	1656	0
543	20241224	122700	20168663	1656	1656	1656	1656	0
544	20241224	122600	20168663	1656	1656	1656	1656	0
545	20241224	122500	20168663	1656	1656	1656	1656	120
546	20241224	122400	19969943	1656	1656	1656	1656	0
547	20241224	122300	19969943	1656	1656	1656	1656	0
548	20241224	122200	19969943	1656	1656	1656	1656	0
549	20241224	122100	19969943	1656	1656	1656	1656	0
550	20241224	122000	19969943	1656	1656	1656	1656	0
551	20241224	121900	19969943	1656	1656	1656	1656	1
552	20241224	121800	19968287	1645	1645	1645	1645	0
553	20241224	121700	19968287	1645	1645	1645	1645	1
554	20241224	121600	19966642	1656	1656	1656	1656	5268
555	20241224	121500	11242834	1656	1656	1656	1656	0
556	20241224	121400	11242834	1656	1656	1656	1656	0
557	20241224	121300	11242834	1656	1656	1656	1656	0
558	20241224	121200	11242834	1656	1656	1656	1656	1
559	20241224	121100	11241178	1655	1646	1655	1646	10
560	20241224	121000	11224673	1645	1645	1645	1645	3
561	20241224	120900	11219738	1656	1656	1656	1656	0
562	20241224	120800	11219738	1656	1656	1656	1656	0
563	20241224	120700	11219738	1656	1656	1656	1656	0
564	20241224	120600	11219738	1656	1656	1656	1656	0
565	20241224	120500	11219738	1656	1656	1656	1656	0
566	20241224	120400	11219738	1656	1656	1656	1656	0
567	20241224	120300	11219738	1656	1656	1656	1656	0
568	20241224	120200	11219738	1656	1656	1656	1656	0
569	20241224	120100	11219738	1656	1656	1656	1656	0
570	20241224	120000	11219738	1656	1656	1656	1656	0
571	20241224	115900	11219738	1656	1656	1656	1656	0
572	20241224	115800	11219738	1656	1656	1656	1656	0
573	20241224	115700	11219738	1656	1656	1656	1656	0
574	20241224	115600	11219738	1656	1656	1656	1656	0
575	20241224	115500	11219738	1656	1656	1656	1656	0
576	20241224	115400	11219738	1656	1656	1656	1656	0
577	20241224	115300	11219738	1656	1656	1656	1656	0
578	20241224	115200	11219738	1656	1656	1656	1656	0
579	20241224	115100	11219738	1656	1656	1656	1656	0
580	20241224	115000	11219738	1656	1656	1656	1656	0
581	20241224	114900	11219738	1656	1656	1656	1656	0
582	20241224	114800	11219738	1656	1656	1656	1656	0
583	20241224	114700	11219738	1656	1656	1656	1656	0
584	20241224	114600	11219738	1656	1656	1656	1656	0
585	20241224	114500	11219738	1656	1656	1656	1656	0
586	20241224	114400	11219738	1656	1656	1656	1656	0
587	20241224	114300	11219738	1656	1656	1656	1656	0
588	20241224	114200	11219738	1656	1656	1656	1656	0
589	20241224	114100	11219738	1656	1656	1656	1656	0
590	20241224	114000	11219738	1656	1656	1656	1656	0
591	20241224	113900	11219738	1656	1656	1656	1656	0
592	20241224	113800	11219738	1656	1656	1656	1656	0
593	20241224	113700	11219738	1656	1656	1656	1656	0
594	20241224	113600	11219738	1656	1656	1656	1656	0
595	20241224	113500	11219738	1656	1656	1656	1656	0
596	20241224	113400	11219738	1656	1656	1656	1656	0
597	20241224	113300	11219738	1656	1656	1656	1656	0
598	20241224	113200	11219738	1656	1656	1656	1656	0
599	20241224	113100	11219738	1656	1656	1656	1656	0
600	20241224	113000	11219738	1656	1656	1656	1656	0
601	20241224	112900	11219738	1656	1656	1656	1656	0
602	20241224	112800	11219738	1656	1656	1656	1656	0
603	20241224	112700	11219738	1656	1656	1656	1656	0
604	20241224	112600	11219738	1656	1656	1656	1656	0
605	20241224	112500	11219738	1656	1656	1656	1656	0
606	20241224	112400	11219738	1656	1656	1656	1656	0
607	20241224	112300	11219738	1656	1656	1656	1656	0
608	20241224	112200	11219738	1656	1656	1656	1656	0
609	20241224	112100	11219738	1656	1656	1656	1656	0
610	20241224	112000	11219738	1656	1656	1656	1656	0
611	20241224	111900	11219738	1656	1656	1656	1656	0
612	20241224	111800	11219738	1656	1656	1656	1656	0
613	20241224	111700	11219738	1656	1656	1656	1656	0
614	20241224	111600	11219738	1656	1656	1656	1656	0
615	20241224	111500	11219738	1656	1656	1656	1656	0
616	20241224	111400	11219738	1656	1656	1656	1656	0
617	20241224	111300	11219738	1656	1656	1656	1656	0
618	20241224	111200	11219738	1656	1656	1656	1656	0
619	20241224	111100	11219738	1656	1656	1656	1656	0
620	20241224	111000	11219738	1656	1656	1656	1656	0
621	20241224	110900	11219738	1656	1656	1656	1656	0
622	20241224	110800	11219738	1656	1642	1656	1642	146
623	20241224	110700	10979992	1641	1642	1642	1641	60
624	20241224	110600	10881477	1656	1656	1656	1656	0
625	20241224	110500	10881477	1656	1656	1656	1656	0
626	20241224	110400	10881477	1656	1656	1656	1656	0
627	20241224	110300	10881477	1656	1656	1656	1656	0
628	20241224	110200	10881477	1656	1656	1656	1656	0
629	20241224	110100	10881477	1656	1656	1656	1656	0
630	20241224	110000	10881477	1656	1656	1656	1656	0
631	20241224	105900	10881477	1656	1656	1656	1656	0
632	20241224	105800	10881477	1656	1656	1656	1656	0
633	20241224	105700	10881477	1656	1656	1656	1656	0
634	20241224	105600	10881477	1656	1656	1656	1656	0
635	20241224	105500	10881477	1656	1656	1656	1656	0
636	20241224	105400	10881477	1656	1656	1656	1656	0
637	20241224	105300	10881477	1656	1656	1656	1656	0
638	20241224	105200	10881477	1656	1656	1656	1656	0
639	20241224	105100	10881477	1656	1656	1656	1656	0
640	20241224	105000	10881477	1656	1656	1656	1656	0
641	20241224	104900	10881477	1656	1656	1656	1656	0
642	20241224	104800	10881477	1656	1656	1656	1656	0
643	20241224	104700	10881477	1656	1656	1656	1656	0
644	20241224	104600	10881477	1656	1656	1656	1656	0
645	20241224	104500	10881477	1656	1656	1656	1656	0
646	20241224	104400	10881477	1656	1656	1656	1656	0
647	20241224	104300	10881477	1656	1656	1656	1656	0
648	20241224	104200	10881477	1656	1656	1656	1656	0
649	20241224	104100	10881477	1656	1656	1656	1656	1
650	20241224	104000	10879821	1656	1656	1656	1656	0
651	20241224	103900	10879821	1656	1656	1656	1656	0
652	20241224	103800	10879821	1656	1656	1656	1656	0
653	20241224	103700	10879821	1656	1656	1656	1656	0
654	20241224	103600	10879821	1656	1656	1656	1656	0
655	20241224	103500	10879821	1656	1656	1656	1656	0
656	20241224	103400	10879821	1656	1656	1656	1656	0
657	20241224	103300	10879821	1656	1656	1656	1656	0
658	20241224	103200	10879821	1656	1656	1656	1656	0
659	20241224	103100	10879821	1656	1656	1656	1656	0
660	20241224	103000	10879821	1656	1656	1656	1656	0
661	20241224	102900	10879821	1656	1656	1656	1656	0
662	20241224	102800	10879821	1656	1656	1656	1656	0
663	20241224	102700	10879821	1656	1656	1656	1656	0
664	20241224	102600	10879821	1656	1656	1656	1656	0
665	20241224	102500	10879821	1656	1656	1656	1656	0
666	20241224	102400	10879821	1656	1656	1656	1656	0
667	20241224	102300	10879821	1656	1656	1656	1656	0
668	20241224	102200	10879821	1656	1656	1656	1656	0
669	20241224	102100	10879821	1656	1656	1656	1656	0
670	20241224	102000	10879821	1656	1656	1656	1656	0
671	20241224	101900	10879821	1656	1656	1656	1656	0
672	20241224	101800	10879821	1656	1656	1656	1656	10
673	20241224	101700	10863261	1658	1658	1658	1658	0
674	20241224	101600	10863261	1658	1658	1658	1658	0
675	20241224	101500	10863261	1658	1658	1658	1658	0
676	20241224	101400	10863261	1658	1658	1658	1658	0
677	20241224	101300	10863261	1658	1658	1658	1658	0
678	20241224	101200	10863261	1658	1658	1658	1658	0
679	20241224	101100	10863261	1658	1658	1658	1658	0
680	20241224	101000	10863261	1658	1658	1658	1658	0
681	20241224	100900	10863261	1658	1658	1658	1658	1
682	20241224	100800	10861603	1650	1658	1658	1650	11
683	20241224	100700	10843445	1641	1641	1641	1641	0
684	20241224	100600	10843445	1641	1641	1641	1641	0
685	20241224	100500	10843445	1641	1641	1641	1641	0
686	20241224	100400	10843445	1641	1642	1642	1641	571
687	20241224	100300	9906246	1658	1658	1658	1658	0
688	20241224	100200	9906246	1658	1658	1658	1658	1
689	20241224	100100	9904588	1642	1642	1642	1642	0
690	20241224	100000	9904588	1642	1642	1642	1642	0
691	20241224	095900	9904588	1642	1642	1642	1642	0
692	20241224	095800	9904588	1642	1642	1642	1642	609
693	20241224	095700	8904610	1660	1660	1660	1660	0
694	20241224	095600	8904610	1660	1660	1660	1660	0
695	20241224	095500	8904610	1660	1660	1660	1660	0
696	20241224	095400	8904610	1660	1660	1660	1660	0
697	20241224	095300	8904610	1660	1660	1660	1660	0
698	20241224	095200	8904610	1660	1660	1660	1660	0
699	20241224	095100	8904610	1660	1660	1660	1660	0
700	20241224	095000	8904610	1660	1660	1660	1660	0
701	20241224	094900	8904610	1660	1660	1660	1660	0
702	20241224	094800	8904610	1660	1660	1660	1660	0
703	20241224	094700	8904610	1660	1660	1660	1660	0
704	20241224	094600	8904610	1660	1642	1660	1642	610
705	20241224	094500	7902972	1660	1660	1660	1660	0
706	20241224	094400	7902972	1660	1660	1660	1660	2
707	20241224	094300	7899652	1660	1660	1660	1660	0
708	20241224	094200	7899652	1660	1660	1660	1660	0
709	20241224	094100	7899652	1660	1660	1660	1660	9
710	20241224	094000	7884712	1642	1642	1642	1642	369
711	20241224	093900	7278814	1660	1660	1660	1660	0
712	20241224	093800	7278814	1660	1660	1660	1660	0
713	20241224	093700	7278814	1660	1660	1660	1660	0
714	20241224	093600	7278814	1660	1660	1660	1660	1
715	20241224	093500	7277154	1642	1642	1642	1642	1150
716	20241224	093400	5388854	1641	1641	1641	1641	0
717	20241224	093300	5388854	1641	1643	1643	1641	500
718	20241224	093200	4567892	1661	1661	1661	1661	0
719	20241224	093100	4567892	1661	1661	1661	1661	29
720	20241224	093000	4519723	1662	1662	1662	1662	0
721	20241224	092900	4519723	1662	1662	1662	1662	0
722	20241224	092800	4519723	1662	1662	1662	1662	5
723	20241224	092700	4511413	1664	1664	1664	1664	0
724	20241224	092600	4511413	1664	1664	1664	1664	0
725	20241224	092500	4511413	1664	1664	1664	1664	37
726	20241224	092400	4449845	1664	1664	1664	1664	0
727	20241224	092300	4449845	1664	1664	1664	1664	0
728	20241224	092200	4449845	1664	1664	1664	1664	2
729	20241224	092100	4446517	1662	1662	1662	1662	0
730	20241224	092000	4446517	1662	1662	1662	1662	0
731	20241224	091900	4446517	1662	1662	1662	1662	0
732	20241224	091800	4446517	1662	1662	1662	1662	0
733	20241224	091700	4446517	1662	1662	1662	1662	0
734	20241224	091600	4446517	1662	1662	1662	1662	0
735	20241224	091500	4446517	1662	1662	1662	1662	1
736	20241224	091400	4444855	1661	1661	1661	1661	0
737	20241224	091300	4444855	1661	1661	1661	1661	0
738	20241224	091200	4444855	1661	1661	1661	1661	0
739	20241224	091100	4444855	1661	1661	1661	1661	0
740	20241224	091000	4444855	1661	1661	1661	1661	98
741	20241224	090900	4282077	1663	1663	1663	1663	0
742	20241224	090800	4282077	1663	1663	1663	1663	0
743	20241224	090700	4282077	1663	1663	1663	1663	1
744	20241224	090600	4280414	1663	1642	1663	1640	1201
745	20241224	090500	2304920	1643	1643	1643	1643	0
746	20241224	090400	2304920	1643	1650	1650	1640	1300
747	20241224	090300	168070	1670	1670	1670	1670	0
748	20241224	090200	168070	1670	1664	1670	1664	78
749	20241224	090100	38272	1664	1664	1664	1664	0
750	20241224	090000	38272	1664	1664	1664	1664	23