KissMeData/331380/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211800	76057346	1897	1897	1897	1897	1703
3	20241224	211700	76057346	1897	1897	1897	1897	0
4	20241224	211600	76057346	1897	1897	1897	1897	0
5	20241224	211500	76057346	1897	1897	1897	1897	0
6	20241224	211400	76057346	1897	1897	1897	1897	0
7	20241224	211300	76057346	1897	1897	1897	1897	0
8	20241224	211200	76057346	1897	1897	1897	1897	0
9	20241224	211100	76057346	1897	1897	1897	1897	0
10	20241224	211000	76057346	1897	1897	1897	1897	0
11	20241224	210900	76057346	1897	1897	1897	1897	0
12	20241224	210800	76057346	1897	1897	1897	1897	0
13	20241224	210700	76057346	1897	1897	1897	1897	0
14	20241224	210600	76057346	1897	1897	1897	1897	0
15	20241224	210500	76057346	1897	1897	1897	1897	0
16	20241224	210400	76057346	1897	1897	1897	1897	0
17	20241224	210300	76057346	1897	1897	1897	1897	0
18	20241224	210200	76057346	1897	1897	1897	1897	0
19	20241224	210100	76057346	1897	1897	1897	1897	0
20	20241224	210000	76057346	1897	1897	1897	1897	0
21	20241224	205900	76057346	1897	1897	1897	1897	0
22	20241224	205800	76057346	1897	1897	1897	1897	0
23	20241224	205700	76057346	1897	1897	1897	1897	0
24	20241224	205600	76057346	1897	1897	1897	1897	0
25	20241224	205500	76057346	1897	1897	1897	1897	0
26	20241224	205400	76057346	1897	1897	1897	1897	0
27	20241224	205300	76057346	1897	1897	1897	1897	0
28	20241224	205200	76057346	1897	1897	1897	1897	0
29	20241224	205100	76057346	1897	1897	1897	1897	0
30	20241224	205000	76057346	1897	1897	1897	1897	0
31	20241224	204900	76057346	1897	1897	1897	1897	0
32	20241224	204800	76057346	1897	1897	1897	1897	1703
33	20241224	204700	76057346	1897	1897	1897	1897	0
34	20241224	204600	76057346	1897	1897	1897	1897	0
35	20241224	204500	76057346	1897	1897	1897	1897	0
36	20241224	204400	76057346	1897	1897	1897	1897	0
37	20241224	204300	76057346	1897	1897	1897	1897	0
38	20241224	204200	76057346	1897	1897	1897	1897	0
39	20241224	204100	76057346	1897	1897	1897	1897	0
40	20241224	204000	76057346	1897	1897	1897	1897	0
41	20241224	203900	76057346	1897	1897	1897	1897	0
42	20241224	203800	76057346	1897	1897	1897	1897	0
43	20241224	203700	76057346	1897	1897	1897	1897	0
44	20241224	203600	76057346	1897	1897	1897	1897	0
45	20241224	203500	76057346	1897	1897	1897	1897	0
46	20241224	203400	76057346	1897	1897	1897	1897	0
47	20241224	203300	76057346	1897	1897	1897	1897	0
48	20241224	203200	76057346	1897	1897	1897	1897	0
49	20241224	203100	76057346	1897	1897	1897	1897	0
50	20241224	203000	76057346	1897	1897	1897	1897	0
51	20241224	202900	76057346	1897	1897	1897	1897	0
52	20241224	202800	76057346	1897	1897	1897	1897	0
53	20241224	202700	76057346	1897	1897	1897	1897	0
54	20241224	202600	76057346	1897	1897	1897	1897	0
55	20241224	202500	76057346	1897	1897	1897	1897	0
56	20241224	202400	76057346	1897	1897	1897	1897	0
57	20241224	202300	76057346	1897	1897	1897	1897	0
58	20241224	202200	76057346	1897	1897	1897	1897	0
59	20241224	202100	76057346	1897	1897	1897	1897	0
60	20241224	202000	76057346	1897	1897	1897	1897	0
61	20241224	201900	76057346	1897	1897	1897	1897	0
62	20241224	201800	76057346	1897	1897	1897	1897	1703
63	20241224	201700	76057346	1897	1897	1897	1897	0
64	20241224	201600	76057346	1897	1897	1897	1897	0
65	20241224	201500	76057346	1897	1897	1897	1897	0
66	20241224	201400	76057346	1897	1897	1897	1897	0
67	20241224	201300	76057346	1897	1897	1897	1897	0
68	20241224	201200	76057346	1897	1897	1897	1897	0
69	20241224	201100	76057346	1897	1897	1897	1897	0
70	20241224	201000	76057346	1897	1897	1897	1897	0
71	20241224	200900	76057346	1897	1897	1897	1897	0
72	20241224	200800	76057346	1897	1897	1897	1897	0
73	20241224	200700	76057346	1897	1897	1897	1897	0
74	20241224	200600	76057346	1897	1897	1897	1897	0
75	20241224	200500	76057346	1897	1897	1897	1897	0
76	20241224	200400	76057346	1897	1897	1897	1897	0
77	20241224	200300	76057346	1897	1897	1897	1897	0
78	20241224	200200	76057346	1897	1897	1897	1897	0
79	20241224	200100	76057346	1897	1897	1897	1897	0
80	20241224	200000	76057346	1897	1897	1897	1897	0
81	20241224	195900	76057346	1897	1897	1897	1897	0
82	20241224	195800	76057346	1897	1897	1897	1897	0
83	20241224	195700	76057346	1897	1897	1897	1897	0
84	20241224	195600	76057346	1897	1897	1897	1897	0
85	20241224	195500	76057346	1897	1897	1897	1897	0
86	20241224	195400	76057346	1897	1897	1897	1897	0
87	20241224	195300	76057346	1897	1897	1897	1897	0
88	20241224	195200	76057346	1897	1897	1897	1897	0
89	20241224	195100	76057346	1897	1897	1897	1897	0
90	20241224	195000	76057346	1897	1897	1897	1897	0
91	20241224	194900	76057346	1897	1897	1897	1897	0
92	20241224	194800	76057346	1897	1897	1897	1897	1703
93	20241224	194700	76057346	1897	1897	1897	1897	0
94	20241224	194600	76057346	1897	1897	1897	1897	0
95	20241224	194500	76057346	1897	1897	1897	1897	0
96	20241224	194400	76057346	1897	1897	1897	1897	0
97	20241224	194300	76057346	1897	1897	1897	1897	0
98	20241224	194200	76057346	1897	1897	1897	1897	0
99	20241224	194100	76057346	1897	1897	1897	1897	0
100	20241224	194000	76057346	1897	1897	1897	1897	0
101	20241224	193900	76057346	1897	1897	1897	1897	0
102	20241224	193800	76057346	1897	1897	1897	1897	0
103	20241224	193700	76057346	1897	1897	1897	1897	0
104	20241224	193600	76057346	1897	1897	1897	1897	0
105	20241224	193500	76057346	1897	1897	1897	1897	0
106	20241224	193400	76057346	1897	1897	1897	1897	0
107	20241224	193300	76057346	1897	1897	1897	1897	0
108	20241224	193200	76057346	1897	1897	1897	1897	0
109	20241224	193100	76057346	1897	1897	1897	1897	0
110	20241224	193000	76057346	1897	1897	1897	1897	0
111	20241224	192900	76057346	1897	1897	1897	1897	0
112	20241224	192800	76057346	1897	1897	1897	1897	0
113	20241224	192700	76057346	1897	1897	1897	1897	0
114	20241224	192600	76057346	1897	1897	1897	1897	0
115	20241224	192500	76057346	1897	1897	1897	1897	0
116	20241224	192400	76057346	1897	1897	1897	1897	0
117	20241224	192300	76057346	1897	1897	1897	1897	0
118	20241224	192200	76057346	1897	1897	1897	1897	0
119	20241224	192100	76057346	1897	1897	1897	1897	0
120	20241224	192000	76057346	1897	1897	1897	1897	0
121	20241224	191900	76057346	1897	1897	1897	1897	0
122	20241224	191800	76057346	1897	1897	1897	1897	1703
123	20241224	191700	76057346	1897	1897	1897	1897	0
124	20241224	191600	76057346	1897	1897	1897	1897	0
125	20241224	191500	76057346	1897	1897	1897	1897	0
126	20241224	191400	76057346	1897	1897	1897	1897	0
127	20241224	191300	76057346	1897	1897	1897	1897	0
128	20241224	191200	76057346	1897	1897	1897	1897	0
129	20241224	191100	76057346	1897	1897	1897	1897	0
130	20241224	191000	76057346	1897	1897	1897	1897	0
131	20241224	190900	76057346	1897	1897	1897	1897	0
132	20241224	190800	76057346	1897	1897	1897	1897	0
133	20241224	190700	76057346	1897	1897	1897	1897	0
134	20241224	190600	76057346	1897	1897	1897	1897	0
135	20241224	190500	76057346	1897	1897	1897	1897	0
136	20241224	190400	76057346	1897	1897	1897	1897	0
137	20241224	190300	76057346	1897	1897	1897	1897	0
138	20241224	190200	76057346	1897	1897	1897	1897	0
139	20241224	190100	76057346	1897	1897	1897	1897	0
140	20241224	190000	76057346	1897	1897	1897	1897	0
141	20241224	185900	76057346	1897	1897	1897	1897	0
142	20241224	185800	76057346	1897	1897	1897	1897	0
143	20241224	185700	76057346	1897	1897	1897	1897	0
144	20241224	185600	76057346	1897	1897	1897	1897	0
145	20241224	185500	76057346	1897	1897	1897	1897	0
146	20241224	185400	76057346	1897	1897	1897	1897	0
147	20241224	185300	76057346	1897	1897	1897	1897	0
148	20241224	185200	76057346	1897	1897	1897	1897	0
149	20241224	185100	76057346	1897	1897	1897	1897	0
150	20241224	185000	76057346	1897	1897	1897	1897	0
151	20241224	184900	76057346	1897	1897	1897	1897	0
152	20241224	184800	76057346	1897	1897	1897	1897	1703
153	20241224	184700	76057346	1897	1897	1897	1897	0
154	20241224	184600	76057346	1897	1897	1897	1897	0
155	20241224	184500	76057346	1897	1897	1897	1897	0
156	20241224	184400	76057346	1897	1897	1897	1897	0
157	20241224	184300	76057346	1897	1897	1897	1897	0
158	20241224	184200	76057346	1897	1897	1897	1897	0
159	20241224	184100	76057346	1897	1897	1897	1897	0
160	20241224	184000	76057346	1897	1897	1897	1897	0
161	20241224	183900	76057346	1897	1897	1897	1897	0
162	20241224	183800	76057346	1897	1897	1897	1897	0
163	20241224	183700	76057346	1897	1897	1897	1897	0
164	20241224	183600	76057346	1897	1897	1897	1897	0
165	20241224	183500	76057346	1897	1897	1897	1897	0
166	20241224	183400	76057346	1897	1897	1897	1897	0
167	20241224	183300	76057346	1897	1897	1897	1897	0
168	20241224	183200	76057346	1897	1897	1897	1897	0
169	20241224	183100	76057346	1897	1897	1897	1897	0
170	20241224	183000	76057346	1897	1897	1897	1897	0
171	20241224	182900	76057346	1897	1897	1897	1897	0
172	20241224	182800	76057346	1897	1897	1897	1897	0
173	20241224	182700	76057346	1897	1897	1897	1897	0
174	20241224	182600	76057346	1897	1897	1897	1897	0
175	20241224	182500	76057346	1897	1897	1897	1897	0
176	20241224	182400	76057346	1897	1897	1897	1897	0
177	20241224	182300	76057346	1897	1897	1897	1897	0
178	20241224	182200	76057346	1897	1897	1897	1897	0
179	20241224	182100	76057346	1897	1897	1897	1897	0
180	20241224	182000	76057346	1897	1897	1897	1897	0
181	20241224	181900	76057346	1897	1897	1897	1897	0
182	20241224	181800	76057346	1897	1897	1897	1897	1703
183	20241224	181700	76057346	1897	1897	1897	1897	0
184	20241224	181600	76057346	1897	1897	1897	1897	0
185	20241224	181500	76057346	1897	1897	1897	1897	0
186	20241224	181400	76057346	1897	1897	1897	1897	0
187	20241224	181300	76057346	1897	1897	1897	1897	0
188	20241224	181200	76057346	1897	1897	1897	1897	0
189	20241224	181100	76057346	1897	1897	1897	1897	0
190	20241224	181000	76057346	1897	1897	1897	1897	0
191	20241224	180900	76057346	1897	1897	1897	1897	0
192	20241224	180800	76057346	1897	1897	1897	1897	0
193	20241224	180700	76057346	1897	1897	1897	1897	0
194	20241224	180600	76057346	1897	1897	1897	1897	0
195	20241224	180500	76057346	1897	1897	1897	1897	0
196	20241224	180400	76057346	1897	1897	1897	1897	0
197	20241224	180300	76057346	1897	1897	1897	1897	0
198	20241224	180200	76057346	1897	1897	1897	1897	0
199	20241224	180100	76057346	1897	1897	1897	1897	0
200	20241224	180000	76057346	1897	1897	1897	1897	0
201	20241224	175900	76057346	1897	1897	1897	1897	0
202	20241224	175800	76057346	1897	1897	1897	1897	0
203	20241224	175700	76057346	1897	1897	1897	1897	0
204	20241224	175600	76057346	1897	1897	1897	1897	0
205	20241224	175500	76057346	1897	1897	1897	1897	0
206	20241224	175400	76057346	1897	1897	1897	1897	0
207	20241224	175300	76057346	1897	1897	1897	1897	0
208	20241224	175200	76057346	1897	1897	1897	1897	0
209	20241224	175100	76057346	1897	1897	1897	1897	0
210	20241224	175000	76057346	1897	1897	1897	1897	0
211	20241224	174900	76057346	1897	1897	1897	1897	0
212	20241224	174800	76057346	1897	1897	1897	1897	1703
213	20241224	174700	76057346	1897	1897	1897	1897	0
214	20241224	174600	76057346	1897	1897	1897	1897	0
215	20241224	174500	76057346	1897	1897	1897	1897	0
216	20241224	174400	76057346	1897	1897	1897	1897	0
217	20241224	174300	76057346	1897	1897	1897	1897	0
218	20241224	174200	76057346	1897	1897	1897	1897	0
219	20241224	174100	76057346	1897	1897	1897	1897	0
220	20241224	174000	76057346	1897	1897	1897	1897	0
221	20241224	173900	76057346	1897	1897	1897	1897	0
222	20241224	173800	76057346	1897	1897	1897	1897	0
223	20241224	173700	76057346	1897	1897	1897	1897	0
224	20241224	173600	76057346	1897	1897	1897	1897	0
225	20241224	173500	76057346	1897	1897	1897	1897	0
226	20241224	173400	76057346	1897	1897	1897	1897	0
227	20241224	173300	76057346	1897	1897	1897	1897	0
228	20241224	173200	76057346	1897	1897	1897	1897	0
229	20241224	173100	76057346	1897	1897	1897	1897	0
230	20241224	173000	76057346	1897	1897	1897	1897	0
231	20241224	172900	76057346	1897	1897	1897	1897	0
232	20241224	172800	76057346	1897	1897	1897	1897	0
233	20241224	172700	76057346	1897	1897	1897	1897	0
234	20241224	172600	76057346	1897	1897	1897	1897	0
235	20241224	172500	76057346	1897	1897	1897	1897	0
236	20241224	172400	76057346	1897	1897	1897	1897	0
237	20241224	172300	76057346	1897	1897	1897	1897	0
238	20241224	172200	76057346	1897	1897	1897	1897	0
239	20241224	172100	76057346	1897	1897	1897	1897	0
240	20241224	172000	76057346	1897	1897	1897	1897	0
241	20241224	171900	76057346	1897	1897	1897	1897	0
242	20241224	171800	76057346	1897	1897	1897	1897	1703
243	20241224	171700	76057346	1897	1897	1897	1897	0
244	20241224	171600	76057346	1897	1897	1897	1897	0
245	20241224	171500	76057346	1897	1897	1897	1897	0
246	20241224	171400	76057346	1897	1897	1897	1897	0
247	20241224	171300	76057346	1897	1897	1897	1897	0
248	20241224	171200	76057346	1897	1897	1897	1897	0
249	20241224	171100	76057346	1897	1897	1897	1897	0
250	20241224	171000	76057346	1897	1897	1897	1897	0
251	20241224	170900	76057346	1897	1897	1897	1897	0
252	20241224	170800	76057346	1897	1897	1897	1897	0
253	20241224	170700	76057346	1897	1897	1897	1897	0
254	20241224	170600	76057346	1897	1897	1897	1897	0
255	20241224	170500	76057346	1897	1897	1897	1897	0
256	20241224	170400	76057346	1897	1897	1897	1897	0
257	20241224	170300	76057346	1897	1897	1897	1897	0
258	20241224	170200	76057346	1897	1897	1897	1897	0
259	20241224	170100	76057346	1897	1897	1897	1897	0
260	20241224	170000	76057346	1897	1897	1897	1897	0
261	20241224	165900	76057346	1897	1897	1897	1897	0
262	20241224	165800	76057346	1897	1897	1897	1897	0
263	20241224	165700	76057346	1897	1897	1897	1897	0
264	20241224	165600	76057346	1897	1897	1897	1897	0
265	20241224	165500	76057346	1897	1897	1897	1897	0
266	20241224	165400	76057346	1897	1897	1897	1897	0
267	20241224	165300	76057346	1897	1897	1897	1897	0
268	20241224	165200	76057346	1897	1897	1897	1897	0
269	20241224	165100	76057346	1897	1897	1897	1897	0
270	20241224	165000	76057346	1897	1897	1897	1897	0
271	20241224	164900	76057346	1897	1897	1897	1897	0
272	20241224	164800	76057346	1897	1897	1897	1897	1703
273	20241224	164700	76057346	1897	1897	1897	1897	0
274	20241224	164600	76057346	1897	1897	1897	1897	0
275	20241224	164500	76057346	1897	1897	1897	1897	0
276	20241224	164400	76057346	1897	1897	1897	1897	0
277	20241224	164300	76057346	1897	1897	1897	1897	0
278	20241224	164200	76057346	1897	1897	1897	1897	0
279	20241224	164100	76057346	1897	1897	1897	1897	0
280	20241224	164000	76057346	1897	1897	1897	1897	0
281	20241224	163900	76057346	1897	1897	1897	1897	0
282	20241224	163800	76057346	1897	1897	1897	1897	0
283	20241224	163700	76057346	1897	1897	1897	1897	0
284	20241224	163600	76057346	1897	1897	1897	1897	0
285	20241224	163500	76057346	1897	1897	1897	1897	0
286	20241224	163400	76057346	1897	1897	1897	1897	0
287	20241224	163300	76057346	1897	1897	1897	1897	0
288	20241224	163200	76057346	1897	1897	1897	1897	0
289	20241224	163100	76057346	1897	1897	1897	1897	0
290	20241224	163000	76057346	1897	1897	1897	1897	0
291	20241224	162900	76057346	1897	1897	1897	1897	0
292	20241224	162800	76057346	1897	1897	1897	1897	0
293	20241224	162700	76057346	1897	1897	1897	1897	0
294	20241224	162600	76057346	1897	1897	1897	1897	0
295	20241224	162500	76057346	1897	1897	1897	1897	0
296	20241224	162400	76057346	1897	1897	1897	1897	0
297	20241224	162300	76057346	1897	1897	1897	1897	0
298	20241224	162200	76057346	1897	1897	1897	1897	0
299	20241224	162100	76057346	1897	1897	1897	1897	0
300	20241224	162000	76057346	1897	1897	1897	1897	0
301	20241224	161900	76057346	1897	1897	1897	1897	0
302	20241224	161800	76057346	1897	1897	1897	1897	1703
303	20241224	161700	76057346	1897	1897	1897	1897	0
304	20241224	161600	76057346	1897	1897	1897	1897	0
305	20241224	161500	76057346	1897	1897	1897	1897	0
306	20241224	161400	76057346	1897	1897	1897	1897	0
307	20241224	161300	76057346	1897	1897	1897	1897	0
308	20241224	161200	76057346	1897	1897	1897	1897	0
309	20241224	161100	76057346	1897	1897	1897	1897	0
310	20241224	161000	76057346	1897	1897	1897	1897	0
311	20241224	160900	76057346	1897	1897	1897	1897	0
312	20241224	160800	76057346	1897	1897	1897	1897	0
313	20241224	160700	76057346	1897	1897	1897	1897	0
314	20241224	160600	76057346	1897	1897	1897	1897	0
315	20241224	160500	76057346	1897	1897	1897	1897	0
316	20241224	160400	76057346	1897	1897	1897	1897	0
317	20241224	160300	76057346	1897	1897	1897	1897	0
318	20241224	160200	76057346	1897	1897	1897	1897	0
319	20241224	160100	76057346	1897	1897	1897	1897	0
320	20241224	160000	76057346	1897	1897	1897	1897	0
321	20241224	155900	76057346	1897	1897	1897	1897	0
322	20241224	155800	76057346	1897	1897	1897	1897	0
323	20241224	155700	76057346	1897	1897	1897	1897	0
324	20241224	155600	76057346	1897	1897	1897	1897	0
325	20241224	155500	76057346	1897	1897	1897	1897	0
326	20241224	155400	76057346	1897	1897	1897	1897	0
327	20241224	155300	76057346	1897	1897	1897	1897	0
328	20241224	155200	76057346	1897	1897	1897	1897	0
329	20241224	155100	76057346	1897	1897	1897	1897	0
330	20241224	155000	76057346	1897	1897	1897	1897	0
331	20241224	154900	76057346	1897	1897	1897	1897	0
332	20241224	154800	76057346	1897	1897	1897	1897	1703
333	20241224	154700	76057346	1897	1897	1897	1897	0
334	20241224	154600	76057346	1897	1897	1897	1897	0
335	20241224	154500	76057346	1897	1897	1897	1897	0
336	20241224	154400	76057346	1897	1897	1897	1897	0
337	20241224	154300	76057346	1897	1897	1897	1897	0
338	20241224	154200	76057346	1897	1897	1897	1897	0
339	20241224	154100	76057346	1897	1897	1897	1897	0
340	20241224	154000	76057346	1897	1897	1897	1897	0
341	20241224	153900	76057346	1897	1897	1897	1897	0
342	20241224	153800	76057346	1897	1897	1897	1897	0
343	20241224	153700	76057346	1897	1897	1897	1897	0
344	20241224	153600	76057346	1897	1897	1897	1897	0
345	20241224	153500	76057346	1897	1897	1897	1897	0
346	20241224	153400	76057346	1897	1897	1897	1897	0
347	20241224	153300	76057346	1897	1897	1897	1897	0
348	20241224	153200	76057346	1897	1897	1897	1897	0
349	20241224	153100	76057346	1897	1897	1897	1897	0
350	20241224	153000	76057346	1897	1897	1897	1897	1703
351	20241224	152900	72826755	1898	1898	1898	1898	0
352	20241224	152800	72826755	1898	1898	1898	1898	0
353	20241224	152700	72826755	1898	1898	1898	1898	0
354	20241224	152600	72826755	1898	1898	1898	1898	0
355	20241224	152500	72826755	1898	1898	1898	1898	0
356	20241224	152400	72826755	1898	1898	1898	1898	0
357	20241224	152300	72826755	1898	1898	1898	1898	0
358	20241224	152200	72826755	1898	1898	1898	1898	0
359	20241224	152100	72826755	1898	1898	1898	1898	0
360	20241224	152000	72826755	1898	1898	1898	1898	0
361	20241224	151900	72826755	1898	1898	1898	1898	202
362	20241224	151800	72443359	1898	1898	1898	1898	198
363	20241224	151700	72067555	1898	1898	1898	1898	300
364	20241224	151600	71498155	1898	1898	1898	1898	185
365	20241224	151500	71147025	1897	1897	1897	1897	128
366	20241224	151400	70904209	1897	1897	1897	1897	114
367	20241224	151300	70687951	1897	1897	1897	1897	158
368	20241224	151200	70388225	1898	1898	1898	1898	92
369	20241224	151100	70213609	1898	1898	1898	1898	0
370	20241224	151000	70213609	1898	1898	1898	1898	467
371	20241224	150900	69327243	1897	1897	1897	1897	0
372	20241224	150800	69327243	1897	1897	1897	1897	0
373	20241224	150700	69327243	1897	1897	1897	1897	200
374	20241224	150600	68947843	1897	1897	1897	1897	5
375	20241224	150500	68938358	1897	1897	1897	1897	131
376	20241224	150400	68689851	1897	1897	1897	1897	0
377	20241224	150300	68689851	1897	1897	1897	1897	319
378	20241224	150200	68084708	1884	1884	1884	1884	0
379	20241224	150100	68084708	1884	1884	1884	1884	0
380	20241224	150000	68084708	1884	1884	1884	1884	0
381	20241224	145900	68084708	1884	1884	1884	1884	0
382	20241224	145800	68084708	1884	1884	1884	1884	300
383	20241224	145700	67519508	1884	1896	1896	1884	200
384	20241224	145600	67141508	1895	1895	1895	1895	0
385	20241224	145500	67141508	1895	1895	1895	1895	100
386	20241224	145400	66952008	1893	1893	1893	1893	0
387	20241224	145300	66952008	1893	1893	1893	1893	0
388	20241224	145200	66952008	1893	1893	1893	1893	100
389	20241224	145100	66762708	1891	1882	1891	1882	110
390	20241224	145000	66555294	1882	1882	1882	1882	0
391	20241224	144900	66555294	1882	1882	1882	1882	0
392	20241224	144800	66555294	1882	1882	1882	1882	0
393	20241224	144700	66555294	1882	1882	1882	1882	0
394	20241224	144600	66555294	1882	1882	1882	1882	0
395	20241224	144500	66555294	1882	1882	1882	1882	0
396	20241224	144400	66555294	1882	1883	1883	1882	61
397	20241224	144300	66440482	1896	1896	1896	1896	0
398	20241224	144200	66440482	1896	1896	1896	1896	0
399	20241224	144100	66440482	1896	1896	1896	1896	1
400	20241224	144000	66438586	1882	1882	1882	1882	0
401	20241224	143900	66438586	1882	1884	1884	1882	1900
402	20241224	143800	62861894	1898	1898	1898	1898	0
403	20241224	143700	62861894	1898	1898	1898	1898	0
404	20241224	143600	62861894	1898	1898	1898	1898	0
405	20241224	143500	62861894	1898	1898	1898	1898	395
406	20241224	143400	62112184	1897	1897	1897	1897	0
407	20241224	143300	62112184	1897	1897	1897	1897	0
408	20241224	143200	62112184	1897	1886	1897	1886	200
409	20241224	143100	61733884	1899	1899	1899	1899	0
410	20241224	143000	61733884	1899	1897	1899	1897	139
411	20241224	142900	61470123	1895	1895	1895	1895	0
412	20241224	142800	61470123	1895	1895	1895	1895	100
413	20241224	142700	61280623	1900	1900	1900	1900	0
414	20241224	142600	61280623	1900	1900	1900	1900	0
415	20241224	142500	61280623	1900	1900	1900	1900	500
416	20241224	142400	60330623	1900	1900	1900	1900	0
417	20241224	142300	60330623	1900	1900	1900	1900	472
418	20241224	142200	59433823	1899	1898	1899	1898	3266
419	20241224	142100	53232189	1898	1898	1898	1898	204
420	20241224	142000	52844997	1898	1896	1898	1896	605
421	20241224	141900	51697024	1885	1885	1885	1885	0
422	20241224	141800	51697024	1885	1885	1885	1885	0
423	20241224	141700	51697024	1885	1885	1885	1885	0
424	20241224	141600	51697024	1885	1880	1885	1880	200
425	20241224	141500	51320524	1898	1898	1898	1898	0
426	20241224	141400	51320524	1898	1898	1898	1898	0
427	20241224	141300	51320524	1898	1898	1898	1898	0
428	20241224	141200	51320524	1898	1898	1898	1898	0
429	20241224	141100	51320524	1898	1898	1898	1898	0
430	20241224	141000	51320524	1898	1898	1898	1898	0
431	20241224	140900	51320524	1898	1898	1898	1898	0
432	20241224	140800	51320524	1898	1898	1898	1898	0
433	20241224	140700	51320524	1898	1898	1898	1898	0
434	20241224	140600	51320524	1898	1898	1898	1898	0
435	20241224	140500	51320524	1898	1898	1898	1898	0
436	20241224	140400	51320524	1898	1898	1898	1898	0
437	20241224	140300	51320524	1898	1898	1898	1898	0
438	20241224	140200	51320524	1898	1898	1898	1898	0
439	20241224	140100	51320524	1898	1898	1898	1898	0
440	20241224	140000	51320524	1898	1898	1898	1898	0
441	20241224	135900	51320524	1898	1898	1898	1898	0
442	20241224	135800	51320524	1898	1898	1898	1898	0
443	20241224	135700	51320524	1898	1898	1898	1898	0
444	20241224	135600	51320524	1898	1898	1898	1898	0
445	20241224	135500	51320524	1898	1898	1898	1898	0
446	20241224	135400	51320524	1898	1898	1898	1898	0
447	20241224	135300	51320524	1898	1898	1898	1898	5
448	20241224	135200	51311034	1898	1898	1898	1898	0
449	20241224	135100	51311034	1898	1898	1898	1898	0
450	20241224	135000	51311034	1898	1898	1898	1898	9
451	20241224	134900	51293952	1898	1898	1898	1898	5
452	20241224	134800	51284462	1878	1885	1885	1878	1355
453	20241224	134700	48736781	1899	1899	1899	1899	0
454	20241224	134600	48736781	1899	1898	1899	1898	405
455	20241224	134500	47968086	1898	1898	1898	1898	0
456	20241224	134400	47968086	1898	1898	1898	1898	0
457	20241224	134300	47968086	1898	1898	1898	1898	0
458	20241224	134200	47968086	1898	1898	1898	1898	0
459	20241224	134100	47968086	1898	1898	1898	1898	0
460	20241224	134000	47968086	1898	1898	1898	1898	36
461	20241224	133900	47899758	1898	1898	1898	1898	99
462	20241224	133800	47711856	1898	1899	1899	1898	339
463	20241224	133700	47068105	1898	1898	1898	1898	115
464	20241224	133600	46849835	1898	1898	1898	1898	266
465	20241224	133500	46344967	1899	1899	1899	1899	0
466	20241224	133400	46344967	1899	1899	1899	1899	197
467	20241224	133300	45970864	1899	1899	1899	1899	0
468	20241224	133200	45970864	1899	1899	1899	1899	100
469	20241224	133100	45780964	1899	1899	1899	1899	0
470	20241224	133000	45780964	1899	1899	1899	1899	0
471	20241224	132900	45780964	1899	1899	1899	1899	0
472	20241224	132800	45780964	1899	1899	1899	1899	0
473	20241224	132700	45780964	1899	1899	1899	1899	0
474	20241224	132600	45780964	1899	1898	1899	1898	350
475	20241224	132500	45116315	1898	1898	1898	1898	0
476	20241224	132400	45116315	1898	1898	1898	1898	0
477	20241224	132300	45116315	1898	1898	1898	1898	0
478	20241224	132200	45116315	1898	1898	1898	1898	0
479	20241224	132100	45116315	1898	1898	1898	1898	0
480	20241224	132000	45116315	1898	1898	1898	1898	300
481	20241224	131900	44546915	1897	1897	1897	1897	0
482	20241224	131800	44546915	1897	1897	1897	1897	0
483	20241224	131700	44546915	1897	1897	1897	1897	128
484	20241224	131600	44304099	1898	1898	1898	1898	0
485	20241224	131500	44304099	1898	1898	1898	1898	0
486	20241224	131400	44304099	1898	1898	1898	1898	0
487	20241224	131300	44304099	1898	1898	1898	1898	0
488	20241224	131200	44304099	1898	1898	1898	1898	0
489	20241224	131100	44304099	1898	1898	1898	1898	0
490	20241224	131000	44304099	1898	1898	1898	1898	0
491	20241224	130900	44304099	1898	1898	1898	1898	63
492	20241224	130800	44184525	1898	1899	1899	1898	519
493	20241224	130700	43199046	1898	1898	1898	1898	586
494	20241224	130600	42086818	1897	1896	1897	1896	101
495	20241224	130500	41895222	1880	1880	1880	1880	0
496	20241224	130400	41895222	1880	1880	1880	1880	1
497	20241224	130300	41893342	1885	1885	1885	1885	0
498	20241224	130200	41893342	1885	1885	1885	1885	0
499	20241224	130100	41893342	1885	1885	1885	1885	0
500	20241224	130000	41893342	1885	1885	1885	1885	0
501	20241224	125900	41893342	1885	1885	1885	1880	138
502	20241224	125800	41633402	1896	1896	1896	1896	0
503	20241224	125700	41633402	1896	1896	1896	1896	0
504	20241224	125600	41633402	1896	1896	1896	1896	0
505	20241224	125500	41633402	1896	1896	1896	1896	100
506	20241224	125400	41443802	1895	1879	1895	1879	424
507	20241224	125300	40646722	1897	1897	1897	1897	0
508	20241224	125200	40646722	1897	1897	1897	1897	0
509	20241224	125100	40646722	1897	1897	1897	1897	0
510	20241224	125000	40646722	1897	1897	1897	1897	0
511	20241224	124900	40646722	1897	1897	1897	1897	0
512	20241224	124800	40646722	1897	1897	1897	1897	0
513	20241224	124700	40646722	1897	1897	1897	1897	0
514	20241224	124600	40646722	1897	1897	1897	1897	0
515	20241224	124500	40646722	1897	1897	1897	1897	0
516	20241224	124400	40646722	1897	1897	1897	1897	0
517	20241224	124300	40646722	1897	1897	1897	1897	157
518	20241224	124200	40348893	1897	1897	1897	1897	0
519	20241224	124100	40348893	1897	1897	1897	1897	0
520	20241224	124000	40348893	1897	1897	1897	1897	0
521	20241224	123900	40348893	1897	1897	1897	1897	0
522	20241224	123800	40348893	1897	1897	1897	1897	0
523	20241224	123700	40348893	1897	1897	1897	1897	0
524	20241224	123600	40348893	1897	1897	1897	1897	0
525	20241224	123500	40348893	1897	1897	1897	1897	0
526	20241224	123400	40348893	1897	1897	1897	1897	0
527	20241224	123300	40348893	1897	1897	1897	1897	0
528	20241224	123200	40348893	1897	1896	1897	1896	20
529	20241224	123100	40310970	1896	1896	1896	1896	0
530	20241224	123000	40310970	1896	1896	1896	1896	0
531	20241224	122900	40310970	1896	1896	1896	1896	0
532	20241224	122800	40310970	1896	1896	1896	1896	0
533	20241224	122700	40310970	1896	1896	1896	1896	0
534	20241224	122600	40310970	1896	1896	1896	1896	0
535	20241224	122500	40310970	1896	1896	1896	1896	0
536	20241224	122400	40310970	1896	1896	1896	1896	5
537	20241224	122300	40301490	1880	1880	1880	1880	50
538	20241224	122200	40207490	1881	1881	1881	1881	0
539	20241224	122100	40207490	1881	1881	1881	1881	0
540	20241224	122000	40207490	1881	1881	1881	1881	0
541	20241224	121900	40207490	1881	1896	1897	1881	218
542	20241224	121800	39794412	1897	1897	1897	1897	0
543	20241224	121700	39794412	1897	1897	1897	1897	0
544	20241224	121600	39794412	1897	1896	1897	1896	10
545	20241224	121500	39775451	1881	1896	1896	1881	106
546	20241224	121400	39574610	1898	1898	1898	1898	0
547	20241224	121300	39574610	1898	1898	1898	1898	0
548	20241224	121200	39574610	1898	1898	1898	1898	0
549	20241224	121100	39574610	1898	1898	1898	1898	0
550	20241224	121000	39574610	1898	1898	1898	1898	0
551	20241224	120900	39574610	1898	1898	1898	1898	0
552	20241224	120800	39574610	1898	1898	1898	1898	0
553	20241224	120700	39574610	1898	1897	1898	1881	22
554	20241224	120600	39532901	1897	1897	1897	1897	0
555	20241224	120500	39532901	1897	1897	1897	1897	0
556	20241224	120400	39532901	1897	1897	1897	1897	0
557	20241224	120300	39532901	1897	1897	1897	1897	0
558	20241224	120200	39532901	1897	1897	1897	1897	0
559	20241224	120100	39532901	1897	1897	1897	1897	0
560	20241224	120000	39532901	1897	1897	1897	1897	5
561	20241224	115900	39523416	1897	1897	1897	1897	0
562	20241224	115800	39523416	1897	1897	1897	1897	0
563	20241224	115700	39523416	1897	1897	1897	1897	0
564	20241224	115600	39523416	1897	1897	1897	1897	0
565	20241224	115500	39523416	1897	1897	1897	1897	0
566	20241224	115400	39523416	1897	1897	1897	1897	0
567	20241224	115300	39523416	1897	1897	1897	1897	0
568	20241224	115200	39523416	1897	1897	1897	1897	0
569	20241224	115100	39523416	1897	1897	1897	1897	0
570	20241224	115000	39523416	1897	1897	1897	1897	0
571	20241224	114900	39523416	1897	1897	1897	1897	5
572	20241224	114800	39513931	1898	1898	1898	1898	0
573	20241224	114700	39513931	1898	1898	1898	1898	0
574	20241224	114600	39513931	1898	1898	1898	1898	0
575	20241224	114500	39513931	1898	1898	1898	1898	0
576	20241224	114400	39513931	1898	1898	1898	1898	84
577	20241224	114300	39354499	1890	1886	1890	1885	1886
578	20241224	114200	35795860	1886	1883	1886	1883	830
579	20241224	114100	34231755	1881	1881	1881	1881	141
580	20241224	114000	33966534	1884	1884	1884	1884	0
581	20241224	113900	33966534	1884	1884	1884	1884	0
582	20241224	113800	33966534	1884	1884	1884	1884	0
583	20241224	113700	33966534	1884	1884	1884	1884	0
584	20241224	113600	33966534	1884	1884	1884	1884	0
585	20241224	113500	33966534	1884	1884	1884	1884	0
586	20241224	113400	33966534	1884	1884	1884	1884	0
587	20241224	113300	33966534	1884	1884	1884	1884	0
588	20241224	113200	33966534	1884	1884	1884	1884	0
589	20241224	113100	33966534	1884	1884	1884	1884	0
590	20241224	113000	33966534	1884	1884	1884	1884	1
591	20241224	112900	33964650	1884	1884	1884	1884	0
592	20241224	112800	33964650	1884	1884	1884	1884	0
593	20241224	112700	33964650	1884	1884	1884	1884	0
594	20241224	112600	33964650	1884	1884	1884	1884	0
595	20241224	112500	33964650	1884	1884	1884	1884	0
596	20241224	112400	33964650	1884	1884	1884	1884	0
597	20241224	112300	33964650	1884	1884	1884	1884	0
598	20241224	112200	33964650	1884	1884	1884	1884	0
599	20241224	112100	33964650	1884	1884	1884	1884	4
600	20241224	112000	33957114	1884	1884	1884	1884	5
601	20241224	111900	33947694	1871	1871	1871	1871	0
602	20241224	111800	33947694	1871	1871	1871	1871	0
603	20241224	111700	33947694	1871	1871	1871	1871	56
604	20241224	111600	33842918	1885	1885	1885	1885	0
605	20241224	111500	33842918	1885	1885	1885	1885	0
606	20241224	111400	33842918	1885	1885	1885	1885	0
607	20241224	111300	33842918	1885	1885	1885	1885	0
608	20241224	111200	33842918	1885	1885	1885	1885	0
609	20241224	111100	33842918	1885	1885	1885	1885	5
610	20241224	111000	33833493	1883	1883	1883	1883	0
611	20241224	110900	33833493	1883	1875	1883	1875	550
612	20241224	110800	32799343	1883	1883	1883	1883	5
613	20241224	110700	32789928	1882	1882	1882	1882	0
614	20241224	110600	32789928	1882	1882	1882	1882	0
615	20241224	110500	32789928	1882	1882	1882	1882	100
616	20241224	110400	32601728	1882	1882	1882	1882	0
617	20241224	110300	32601728	1882	1882	1882	1882	0
618	20241224	110200	32601728	1882	1882	1882	1882	0
619	20241224	110100	32601728	1882	1882	1882	1882	0
620	20241224	110000	32601728	1882	1882	1882	1882	111
621	20241224	105900	32392826	1870	1882	1882	1870	1017
622	20241224	105800	30479036	1875	1875	1875	1875	0
623	20241224	105700	30479036	1875	1871	1875	1871	200
624	20241224	105600	30104436	1870	1870	1870	1870	0
625	20241224	105500	30104436	1870	1870	1870	1870	0
626	20241224	105400	30104436	1870	1870	1870	1870	10
627	20241224	105300	30085736	1871	1871	1871	1871	11
628	20241224	105200	30065155	1879	1870	1879	1870	109
629	20241224	105100	29860389	1880	1880	1880	1880	0
630	20241224	105000	29860389	1880	1880	1880	1880	0
631	20241224	104900	29860389	1880	1880	1880	1880	0
632	20241224	104800	29860389	1880	1880	1880	1880	0
633	20241224	104700	29860389	1880	1880	1880	1880	0
634	20241224	104600	29860389	1880	1880	1880	1880	54
635	20241224	104500	29758869	1886	1886	1886	1886	0
636	20241224	104400	29758869	1886	1886	1886	1886	0
637	20241224	104300	29758869	1886	1886	1886	1886	0
638	20241224	104200	29758869	1886	1886	1886	1886	0
639	20241224	104100	29758869	1886	1886	1886	1886	168
640	20241224	104000	29442021	1886	1886	1886	1886	0
641	20241224	103900	29442021	1886	1886	1886	1886	1000
642	20241224	103800	27556021	1886	1886	1886	1886	0
643	20241224	103700	27556021	1886	1886	1886	1886	0
644	20241224	103600	27556021	1886	1886	1886	1886	0
645	20241224	103500	27556021	1886	1886	1886	1886	0
646	20241224	103400	27556021	1886	1886	1886	1886	0
647	20241224	103300	27556021	1886	1886	1886	1886	0
648	20241224	103200	27556021	1886	1886	1886	1886	0
649	20241224	103100	27556021	1886	1886	1886	1886	0
650	20241224	103000	27556021	1886	1886	1886	1886	0
651	20241224	102900	27556021	1886	1886	1886	1886	0
652	20241224	102800	27556021	1886	1886	1886	1886	0
653	20241224	102700	27556021	1886	1877	1886	1877	542
654	20241224	102600	26535609	1867	1867	1867	1867	0
655	20241224	102500	26535609	1867	1867	1867	1867	0
656	20241224	102400	26535609	1867	1867	1867	1867	10
657	20241224	102300	26516939	1876	1876	1876	1876	0
658	20241224	102200	26516939	1876	1876	1876	1876	171
659	20241224	102100	26196143	1866	1866	1866	1866	16
660	20241224	102000	26166287	1875	1875	1875	1875	0
661	20241224	101900	26166287	1875	1875	1875	1875	0
662	20241224	101800	26166287	1875	1875	1875	1875	0
663	20241224	101700	26166287	1875	1868	1875	1868	919
664	20241224	101600	24447087	1869	1869	1869	1869	0
665	20241224	101500	24447087	1869	1864	1869	1864	544
666	20241224	101400	23430971	1851	1859	1859	1851	5186
667	20241224	101300	13811720	1871	1859	1871	1859	2
668	20241224	101200	13807990	1876	1876	1876	1876	0
669	20241224	101100	13807990	1876	1876	1876	1876	0
670	20241224	101000	13807990	1876	1876	1876	1876	0
671	20241224	100900	13807990	1876	1876	1876	1876	0
672	20241224	100800	13807990	1876	1876	1876	1876	0
673	20241224	100700	13807990	1876	1876	1876	1876	0
674	20241224	100600	13807990	1876	1876	1876	1876	54
675	20241224	100500	13706686	1877	1877	1877	1877	0
676	20241224	100400	13706686	1877	1877	1877	1877	0
677	20241224	100300	13706686	1877	1877	1877	1877	0
678	20241224	100200	13706686	1877	1877	1877	1877	0
679	20241224	100100	13706686	1877	1877	1877	1877	200
680	20241224	100000	13331286	1858	1858	1858	1858	0
681	20241224	095900	13331286	1858	1863	1863	1858	2000
682	20241224	095800	9609123	1862	1880	1880	1862	1320
683	20241224	095700	7140446	1887	1887	1887	1887	0
684	20241224	095600	7140446	1887	1887	1887	1887	0
685	20241224	095500	7140446	1887	1887	1887	1887	200
686	20241224	095400	6763046	1885	1886	1887	1885	564
687	20241224	095300	5699413	1886	1886	1886	1886	137
688	20241224	095200	5441031	1880	1880	1880	1880	0
689	20241224	095100	5441031	1880	1880	1880	1880	65
690	20241224	095000	5318831	1880	1880	1880	1880	0
691	20241224	094900	5318831	1880	1880	1880	1880	0
692	20241224	094800	5318831	1880	1867	1880	1867	200
693	20241224	094700	4944131	1887	1887	1887	1887	0
694	20241224	094600	4944131	1887	1887	1887	1887	0
695	20241224	094500	4944131	1887	1886	1887	1886	55
696	20241224	094400	4840356	1887	1887	1887	1887	0
697	20241224	094300	4840356	1887	1887	1887	1887	1
698	20241224	094200	4838469	1887	1887	1887	1887	8
699	20241224	094100	4823373	1888	1888	1888	1888	2
700	20241224	094000	4819597	1889	1889	1889	1889	0
701	20241224	093900	4819597	1889	1879	1889	1879	660
702	20241224	093800	3578617	1890	1890	1890	1890	70
703	20241224	093700	3446317	1890	1890	1890	1890	0
704	20241224	093600	3446317	1890	1890	1890	1890	0
705	20241224	093500	3446317	1890	1890	1890	1890	136
706	20241224	093400	3189277	1890	1890	1890	1890	0
707	20241224	093300	3189277	1890	1890	1890	1890	13
708	20241224	093200	3164707	1890	1890	1890	1890	0
709	20241224	093100	3164707	1890	1890	1890	1890	1
710	20241224	093000	3162817	1890	1890	1890	1890	50
711	20241224	092900	3068317	1898	1898	1898	1898	172
712	20241224	092800	2741861	1879	1879	1879	1879	1
713	20241224	092700	2739982	1898	1898	1898	1898	0
714	20241224	092600	2739982	1898	1898	1898	1898	0
715	20241224	092500	2739982	1898	1898	1898	1898	0
716	20241224	092400	2739982	1898	1898	1898	1898	0
717	20241224	092300	2739982	1898	1898	1898	1898	0
718	20241224	092200	2739982	1898	1898	1898	1898	0
719	20241224	092100	2739982	1898	1880	1898	1880	98
720	20241224	092000	2554518	1899	1899	1899	1899	134
721	20241224	091900	2300052	1900	1900	1900	1900	0
722	20241224	091800	2300052	1900	1900	1900	1900	0
723	20241224	091700	2300052	1900	1899	1900	1899	50
724	20241224	091600	2205062	1900	1900	1900	1900	0
725	20241224	091500	2205062	1900	1900	1900	1900	0
726	20241224	091400	2205062	1900	1900	1900	1900	0
727	20241224	091300	2205062	1900	1900	1900	1900	0
728	20241224	091200	2205062	1900	1900	1900	1900	0
729	20241224	091100	2205062	1900	1900	1900	1900	125
730	20241224	091000	1967562	1900	1900	1900	1900	0
731	20241224	090900	1967562	1900	1900	1900	1900	113
732	20241224	090800	1752862	1900	1900	1900	1900	0
733	20241224	090700	1752862	1900	1900	1900	1900	145
734	20241224	090600	1477362	1899	1899	1899	1899	0
735	20241224	090500	1477362	1899	1899	1899	1899	30
736	20241224	090400	1420392	1899	1899	1899	1899	106
737	20241224	090300	1219098	1899	1899	1899	1899	106
738	20241224	090200	1017804	1899	1893	1899	1893	179
739	20241224	090100	678201	1893	1893	1893	1893	0
740	20241224	090000	678201	1893	1911	1911	1893	357