KissMeData/201490/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204000	48171055	1829	1829	1829	1829	3134
3	20241224	203900	48171055	1829	1829	1829	1829	0
4	20241224	203800	48171055	1829	1829	1829	1829	0
5	20241224	203700	48171055	1829	1829	1829	1829	0
6	20241224	203600	48171055	1829	1829	1829	1829	0
7	20241224	203500	48171055	1829	1829	1829	1829	0
8	20241224	203400	48171055	1829	1829	1829	1829	0
9	20241224	203300	48171055	1829	1829	1829	1829	0
10	20241224	203200	48171055	1829	1829	1829	1829	0
11	20241224	203100	48171055	1829	1829	1829	1829	0
12	20241224	203000	48171055	1829	1829	1829	1829	0
13	20241224	202900	48171055	1829	1829	1829	1829	0
14	20241224	202800	48171055	1829	1829	1829	1829	0
15	20241224	202700	48171055	1829	1829	1829	1829	0
16	20241224	202600	48171055	1829	1829	1829	1829	0
17	20241224	202500	48171055	1829	1829	1829	1829	0
18	20241224	202400	48171055	1829	1829	1829	1829	0
19	20241224	202300	48171055	1829	1829	1829	1829	0
20	20241224	202200	48171055	1829	1829	1829	1829	0
21	20241224	202100	48171055	1829	1829	1829	1829	0
22	20241224	202000	48171055	1829	1829	1829	1829	0
23	20241224	201900	48171055	1829	1829	1829	1829	0
24	20241224	201800	48171055	1829	1829	1829	1829	0
25	20241224	201700	48171055	1829	1829	1829	1829	0
26	20241224	201600	48171055	1829	1829	1829	1829	0
27	20241224	201500	48171055	1829	1829	1829	1829	0
28	20241224	201400	48171055	1829	1829	1829	1829	0
29	20241224	201300	48171055	1829	1829	1829	1829	0
30	20241224	201200	48171055	1829	1829	1829	1829	0
31	20241224	201100	48171055	1829	1829	1829	1829	0
32	20241224	201000	48171055	1829	1829	1829	1829	3134
33	20241224	200900	48171055	1829	1829	1829	1829	0
34	20241224	200800	48171055	1829	1829	1829	1829	0
35	20241224	200700	48171055	1829	1829	1829	1829	0
36	20241224	200600	48171055	1829	1829	1829	1829	0
37	20241224	200500	48171055	1829	1829	1829	1829	0
38	20241224	200400	48171055	1829	1829	1829	1829	0
39	20241224	200300	48171055	1829	1829	1829	1829	0
40	20241224	200200	48171055	1829	1829	1829	1829	0
41	20241224	200100	48171055	1829	1829	1829	1829	0
42	20241224	200000	48171055	1829	1829	1829	1829	0
43	20241224	195900	48171055	1829	1829	1829	1829	0
44	20241224	195800	48171055	1829	1829	1829	1829	0
45	20241224	195700	48171055	1829	1829	1829	1829	0
46	20241224	195600	48171055	1829	1829	1829	1829	0
47	20241224	195500	48171055	1829	1829	1829	1829	0
48	20241224	195400	48171055	1829	1829	1829	1829	0
49	20241224	195300	48171055	1829	1829	1829	1829	0
50	20241224	195200	48171055	1829	1829	1829	1829	0
51	20241224	195100	48171055	1829	1829	1829	1829	0
52	20241224	195000	48171055	1829	1829	1829	1829	0
53	20241224	194900	48171055	1829	1829	1829	1829	0
54	20241224	194800	48171055	1829	1829	1829	1829	0
55	20241224	194700	48171055	1829	1829	1829	1829	0
56	20241224	194600	48171055	1829	1829	1829	1829	0
57	20241224	194500	48171055	1829	1829	1829	1829	0
58	20241224	194400	48171055	1829	1829	1829	1829	0
59	20241224	194300	48171055	1829	1829	1829	1829	0
60	20241224	194200	48171055	1829	1829	1829	1829	0
61	20241224	194100	48171055	1829	1829	1829	1829	0
62	20241224	194000	48171055	1829	1829	1829	1829	3134
63	20241224	193900	48171055	1829	1829	1829	1829	0
64	20241224	193800	48171055	1829	1829	1829	1829	0
65	20241224	193700	48171055	1829	1829	1829	1829	0
66	20241224	193600	48171055	1829	1829	1829	1829	0
67	20241224	193500	48171055	1829	1829	1829	1829	0
68	20241224	193400	48171055	1829	1829	1829	1829	0
69	20241224	193300	48171055	1829	1829	1829	1829	0
70	20241224	193200	48171055	1829	1829	1829	1829	0
71	20241224	193100	48171055	1829	1829	1829	1829	0
72	20241224	193000	48171055	1829	1829	1829	1829	0
73	20241224	192900	48171055	1829	1829	1829	1829	0
74	20241224	192800	48171055	1829	1829	1829	1829	0
75	20241224	192700	48171055	1829	1829	1829	1829	0
76	20241224	192600	48171055	1829	1829	1829	1829	0
77	20241224	192500	48171055	1829	1829	1829	1829	0
78	20241224	192400	48171055	1829	1829	1829	1829	0
79	20241224	192300	48171055	1829	1829	1829	1829	0
80	20241224	192200	48171055	1829	1829	1829	1829	0
81	20241224	192100	48171055	1829	1829	1829	1829	0
82	20241224	192000	48171055	1829	1829	1829	1829	0
83	20241224	191900	48171055	1829	1829	1829	1829	0
84	20241224	191800	48171055	1829	1829	1829	1829	0
85	20241224	191700	48171055	1829	1829	1829	1829	0
86	20241224	191600	48171055	1829	1829	1829	1829	0
87	20241224	191500	48171055	1829	1829	1829	1829	0
88	20241224	191400	48171055	1829	1829	1829	1829	0
89	20241224	191300	48171055	1829	1829	1829	1829	0
90	20241224	191200	48171055	1829	1829	1829	1829	0
91	20241224	191100	48171055	1829	1829	1829	1829	0
92	20241224	191000	48171055	1829	1829	1829	1829	3134
93	20241224	190900	48171055	1829	1829	1829	1829	0
94	20241224	190800	48171055	1829	1829	1829	1829	0
95	20241224	190700	48171055	1829	1829	1829	1829	0
96	20241224	190600	48171055	1829	1829	1829	1829	0
97	20241224	190500	48171055	1829	1829	1829	1829	0
98	20241224	190400	48171055	1829	1829	1829	1829	0
99	20241224	190300	48171055	1829	1829	1829	1829	0
100	20241224	190200	48171055	1829	1829	1829	1829	0
101	20241224	190100	48171055	1829	1829	1829	1829	0
102	20241224	190000	48171055	1829	1829	1829	1829	0
103	20241224	185900	48171055	1829	1829	1829	1829	0
104	20241224	185800	48171055	1829	1829	1829	1829	0
105	20241224	185700	48171055	1829	1829	1829	1829	0
106	20241224	185600	48171055	1829	1829	1829	1829	0
107	20241224	185500	48171055	1829	1829	1829	1829	0
108	20241224	185400	48171055	1829	1829	1829	1829	0
109	20241224	185300	48171055	1829	1829	1829	1829	0
110	20241224	185200	48171055	1829	1829	1829	1829	0
111	20241224	185100	48171055	1829	1829	1829	1829	0
112	20241224	185000	48171055	1829	1829	1829	1829	0
113	20241224	184900	48171055	1829	1829	1829	1829	0
114	20241224	184800	48171055	1829	1829	1829	1829	0
115	20241224	184700	48171055	1829	1829	1829	1829	0
116	20241224	184600	48171055	1829	1829	1829	1829	0
117	20241224	184500	48171055	1829	1829	1829	1829	0
118	20241224	184400	48171055	1829	1829	1829	1829	0
119	20241224	184300	48171055	1829	1829	1829	1829	0
120	20241224	184200	48171055	1829	1829	1829	1829	0
121	20241224	184100	48171055	1829	1829	1829	1829	0
122	20241224	184000	48171055	1829	1829	1829	1829	3134
123	20241224	183900	48171055	1829	1829	1829	1829	0
124	20241224	183800	48171055	1829	1829	1829	1829	0
125	20241224	183700	48171055	1829	1829	1829	1829	0
126	20241224	183600	48171055	1829	1829	1829	1829	0
127	20241224	183500	48171055	1829	1829	1829	1829	0
128	20241224	183400	48171055	1829	1829	1829	1829	0
129	20241224	183300	48171055	1829	1829	1829	1829	0
130	20241224	183200	48171055	1829	1829	1829	1829	0
131	20241224	183100	48171055	1829	1829	1829	1829	0
132	20241224	183000	48171055	1829	1829	1829	1829	0
133	20241224	182900	48171055	1829	1829	1829	1829	0
134	20241224	182800	48171055	1829	1829	1829	1829	0
135	20241224	182700	48171055	1829	1829	1829	1829	0
136	20241224	182600	48171055	1829	1829	1829	1829	0
137	20241224	182500	48171055	1829	1829	1829	1829	0
138	20241224	182400	48171055	1829	1829	1829	1829	0
139	20241224	182300	48171055	1829	1829	1829	1829	0
140	20241224	182200	48171055	1829	1829	1829	1829	0
141	20241224	182100	48171055	1829	1829	1829	1829	0
142	20241224	182000	48171055	1829	1829	1829	1829	0
143	20241224	181900	48171055	1829	1829	1829	1829	0
144	20241224	181800	48171055	1829	1829	1829	1829	0
145	20241224	181700	48171055	1829	1829	1829	1829	0
146	20241224	181600	48171055	1829	1829	1829	1829	0
147	20241224	181500	48171055	1829	1829	1829	1829	0
148	20241224	181400	48171055	1829	1829	1829	1829	0
149	20241224	181300	48171055	1829	1829	1829	1829	0
150	20241224	181200	48171055	1829	1829	1829	1829	0
151	20241224	181100	48171055	1829	1829	1829	1829	0
152	20241224	181000	48171055	1829	1829	1829	1829	3134
153	20241224	180900	48171055	1829	1829	1829	1829	0
154	20241224	180800	48171055	1829	1829	1829	1829	0
155	20241224	180700	48171055	1829	1829	1829	1829	0
156	20241224	180600	48171055	1829	1829	1829	1829	0
157	20241224	180500	48171055	1829	1829	1829	1829	0
158	20241224	180400	48171055	1829	1829	1829	1829	0
159	20241224	180300	48171055	1829	1829	1829	1829	0
160	20241224	180200	48171055	1829	1829	1829	1829	0
161	20241224	180100	48171055	1829	1829	1829	1829	0
162	20241224	180000	48171055	1829	1829	1829	1829	0
163	20241224	175900	48171055	1829	1829	1829	1829	0
164	20241224	175800	48171055	1829	1829	1829	1829	0
165	20241224	175700	48171055	1829	1829	1829	1829	0
166	20241224	175600	48171055	1829	1829	1829	1829	0
167	20241224	175500	48171055	1829	1829	1829	1829	0
168	20241224	175400	48171055	1829	1829	1829	1829	0
169	20241224	175300	48171055	1829	1829	1829	1829	0
170	20241224	175200	48171055	1829	1829	1829	1829	0
171	20241224	175100	48171055	1829	1829	1829	1829	0
172	20241224	175000	48171055	1829	1829	1829	1829	0
173	20241224	174900	48171055	1829	1829	1829	1829	0
174	20241224	174800	48171055	1829	1829	1829	1829	0
175	20241224	174700	48171055	1829	1829	1829	1829	0
176	20241224	174600	48171055	1829	1829	1829	1829	0
177	20241224	174500	48171055	1829	1829	1829	1829	0
178	20241224	174400	48171055	1829	1829	1829	1829	0
179	20241224	174300	48171055	1829	1829	1829	1829	0
180	20241224	174200	48171055	1829	1829	1829	1829	0
181	20241224	174100	48171055	1829	1829	1829	1829	0
182	20241224	174000	48171055	1829	1829	1829	1829	3134
183	20241224	173900	48171055	1829	1829	1829	1829	0
184	20241224	173800	48171055	1829	1829	1829	1829	0
185	20241224	173700	48171055	1829	1829	1829	1829	0
186	20241224	173600	48171055	1829	1829	1829	1829	0
187	20241224	173500	48171055	1829	1829	1829	1829	0
188	20241224	173400	48171055	1829	1829	1829	1829	0
189	20241224	173300	48171055	1829	1829	1829	1829	0
190	20241224	173200	48171055	1829	1829	1829	1829	0
191	20241224	173100	48171055	1829	1829	1829	1829	0
192	20241224	173000	48171055	1829	1829	1829	1829	0
193	20241224	172900	48171055	1829	1829	1829	1829	0
194	20241224	172800	48171055	1829	1829	1829	1829	0
195	20241224	172700	48171055	1829	1829	1829	1829	0
196	20241224	172600	48171055	1829	1829	1829	1829	0
197	20241224	172500	48171055	1829	1829	1829	1829	0
198	20241224	172400	48171055	1829	1829	1829	1829	0
199	20241224	172300	48171055	1829	1829	1829	1829	0
200	20241224	172200	48171055	1829	1829	1829	1829	0
201	20241224	172100	48171055	1829	1829	1829	1829	0
202	20241224	172000	48171055	1829	1829	1829	1829	0
203	20241224	171900	48171055	1829	1829	1829	1829	0
204	20241224	171800	48171055	1829	1829	1829	1829	0
205	20241224	171700	48171055	1829	1829	1829	1829	0
206	20241224	171600	48171055	1829	1829	1829	1829	0
207	20241224	171500	48171055	1829	1829	1829	1829	0
208	20241224	171400	48171055	1829	1829	1829	1829	0
209	20241224	171300	48171055	1829	1829	1829	1829	0
210	20241224	171200	48171055	1829	1829	1829	1829	0
211	20241224	171100	48171055	1829	1829	1829	1829	0
212	20241224	171000	48171055	1829	1829	1829	1829	3134
213	20241224	170900	48171055	1829	1829	1829	1829	0
214	20241224	170800	48171055	1829	1829	1829	1829	0
215	20241224	170700	48171055	1829	1829	1829	1829	0
216	20241224	170600	48171055	1829	1829	1829	1829	0
217	20241224	170500	48171055	1829	1829	1829	1829	0
218	20241224	170400	48171055	1829	1829	1829	1829	0
219	20241224	170300	48171055	1829	1829	1829	1829	0
220	20241224	170200	48171055	1829	1829	1829	1829	0
221	20241224	170100	48171055	1829	1829	1829	1829	0
222	20241224	170000	48171055	1829	1829	1829	1829	0
223	20241224	165900	48171055	1829	1829	1829	1829	0
224	20241224	165800	48171055	1829	1829	1829	1829	0
225	20241224	165700	48171055	1829	1829	1829	1829	0
226	20241224	165600	48171055	1829	1829	1829	1829	0
227	20241224	165500	48171055	1829	1829	1829	1829	0
228	20241224	165400	48171055	1829	1829	1829	1829	0
229	20241224	165300	48171055	1829	1829	1829	1829	0
230	20241224	165200	48171055	1829	1829	1829	1829	0
231	20241224	165100	48171055	1829	1829	1829	1829	0
232	20241224	165000	48171055	1829	1829	1829	1829	0
233	20241224	164900	48171055	1829	1829	1829	1829	0
234	20241224	164800	48171055	1829	1829	1829	1829	0
235	20241224	164700	48171055	1829	1829	1829	1829	0
236	20241224	164600	48171055	1829	1829	1829	1829	0
237	20241224	164500	48171055	1829	1829	1829	1829	0
238	20241224	164400	48171055	1829	1829	1829	1829	0
239	20241224	164300	48171055	1829	1829	1829	1829	0
240	20241224	164200	48171055	1829	1829	1829	1829	0
241	20241224	164100	48171055	1829	1829	1829	1829	0
242	20241224	164000	48171055	1829	1829	1829	1829	3134
243	20241224	163900	48171055	1829	1829	1829	1829	0
244	20241224	163800	48171055	1829	1829	1829	1829	0
245	20241224	163700	48171055	1829	1829	1829	1829	0
246	20241224	163600	48171055	1829	1829	1829	1829	0
247	20241224	163500	48171055	1829	1829	1829	1829	0
248	20241224	163400	48171055	1829	1829	1829	1829	0
249	20241224	163300	48171055	1829	1829	1829	1829	0
250	20241224	163200	48171055	1829	1829	1829	1829	0
251	20241224	163100	48171055	1829	1829	1829	1829	0
252	20241224	163000	48171055	1829	1829	1829	1829	0
253	20241224	162900	48171055	1829	1829	1829	1829	0
254	20241224	162800	48171055	1829	1829	1829	1829	0
255	20241224	162700	48171055	1829	1829	1829	1829	0
256	20241224	162600	48171055	1829	1829	1829	1829	0
257	20241224	162500	48171055	1829	1829	1829	1829	0
258	20241224	162400	48171055	1829	1829	1829	1829	0
259	20241224	162300	48171055	1829	1829	1829	1829	0
260	20241224	162200	48171055	1829	1829	1829	1829	0
261	20241224	162100	48171055	1829	1829	1829	1829	0
262	20241224	162000	48171055	1829	1829	1829	1829	0
263	20241224	161900	48171055	1829	1829	1829	1829	0
264	20241224	161800	48171055	1829	1829	1829	1829	0
265	20241224	161700	48171055	1829	1829	1829	1829	0
266	20241224	161600	48171055	1829	1829	1829	1829	0
267	20241224	161500	48171055	1829	1829	1829	1829	0
268	20241224	161400	48171055	1829	1829	1829	1829	0
269	20241224	161300	48171055	1829	1829	1829	1829	0
270	20241224	161200	48171055	1829	1829	1829	1829	0
271	20241224	161100	48171055	1829	1829	1829	1829	0
272	20241224	161000	48171055	1829	1829	1829	1829	3134
273	20241224	160900	48171055	1829	1829	1829	1829	0
274	20241224	160800	48171055	1829	1829	1829	1829	0
275	20241224	160700	48171055	1829	1829	1829	1829	0
276	20241224	160600	48171055	1829	1829	1829	1829	0
277	20241224	160500	48171055	1829	1829	1829	1829	0
278	20241224	160400	48171055	1829	1829	1829	1829	0
279	20241224	160300	48171055	1829	1829	1829	1829	0
280	20241224	160200	48171055	1829	1829	1829	1829	0
281	20241224	160100	48171055	1829	1829	1829	1829	0
282	20241224	160000	48171055	1829	1829	1829	1829	0
283	20241224	155900	48171055	1829	1829	1829	1829	0
284	20241224	155800	48171055	1829	1829	1829	1829	0
285	20241224	155700	48171055	1829	1829	1829	1829	0
286	20241224	155600	48171055	1829	1829	1829	1829	0
287	20241224	155500	48171055	1829	1829	1829	1829	0
288	20241224	155400	48171055	1829	1829	1829	1829	0
289	20241224	155300	48171055	1829	1829	1829	1829	0
290	20241224	155200	48171055	1829	1829	1829	1829	0
291	20241224	155100	48171055	1829	1829	1829	1829	0
292	20241224	155000	48171055	1829	1829	1829	1829	0
293	20241224	154900	48171055	1829	1829	1829	1829	0
294	20241224	154800	48171055	1829	1829	1829	1829	0
295	20241224	154700	48171055	1829	1829	1829	1829	0
296	20241224	154600	48171055	1829	1829	1829	1829	0
297	20241224	154500	48171055	1829	1829	1829	1829	0
298	20241224	154400	48171055	1829	1829	1829	1829	0
299	20241224	154300	48171055	1829	1829	1829	1829	0
300	20241224	154200	48171055	1829	1829	1829	1829	0
301	20241224	154100	48171055	1829	1829	1829	1829	0
302	20241224	154000	48171055	1829	1829	1829	1829	3134
303	20241224	153900	48171055	1829	1829	1829	1829	0
304	20241224	153800	48171055	1829	1829	1829	1829	0
305	20241224	153700	48171055	1829	1829	1829	1829	0
306	20241224	153600	48171055	1829	1829	1829	1829	0
307	20241224	153500	48171055	1829	1829	1829	1829	0
308	20241224	153400	48171055	1829	1829	1829	1829	0
309	20241224	153300	48171055	1829	1829	1829	1829	0
310	20241224	153200	48171055	1829	1829	1829	1829	0
311	20241224	153100	48171055	1829	1829	1829	1829	0
312	20241224	153000	48171055	1829	1829	1829	1829	3134
313	20241224	152900	42438969	1828	1828	1828	1828	0
314	20241224	152800	42438969	1828	1828	1828	1828	0
315	20241224	152700	42438969	1828	1828	1828	1828	0
316	20241224	152600	42438969	1828	1828	1828	1828	0
317	20241224	152500	42438969	1828	1828	1828	1828	0
318	20241224	152400	42438969	1828	1828	1828	1828	0
319	20241224	152300	42438969	1828	1828	1828	1828	0
320	20241224	152200	42438969	1828	1828	1828	1828	0
321	20241224	152100	42438969	1828	1828	1828	1828	0
322	20241224	152000	42438969	1828	1828	1828	1828	0
323	20241224	151900	42438969	1828	1828	1828	1828	10
324	20241224	151800	42420689	1829	1829	1829	1829	0
325	20241224	151700	42420689	1829	1822	1829	1822	185
326	20241224	151600	42083508	1822	1822	1822	1822	0
327	20241224	151500	42083508	1822	1821	1822	1821	10
328	20241224	151400	42065293	1825	1825	1825	1825	0
329	20241224	151300	42065293	1825	1820	1825	1820	156
330	20241224	151200	41780764	1825	1825	1825	1825	0
331	20241224	151100	41780764	1825	1825	1825	1825	55
332	20241224	151000	41680389	1825	1825	1825	1825	0
333	20241224	150900	41680389	1825	1820	1825	1820	132
334	20241224	150800	41439999	1820	1820	1820	1820	8
335	20241224	150700	41425439	1820	1820	1820	1820	20
336	20241224	150600	41389039	1820	1820	1820	1820	19
337	20241224	150500	41354459	1820	1821	1821	1820	11
338	20241224	150400	41334437	1820	1820	1820	1820	19
339	20241224	150300	41299857	1820	1820	1820	1820	20
340	20241224	150200	41263457	1820	1820	1820	1820	15
341	20241224	150100	41236157	1820	1820	1820	1820	22
342	20241224	150000	41196117	1820	1821	1821	1820	17
343	20241224	145900	41165176	1820	1820	1820	1820	14
344	20241224	145800	41139696	1820	1820	1820	1820	20
345	20241224	145700	41103296	1820	1820	1820	1820	24
346	20241224	145600	41059616	1820	1820	1820	1820	6
347	20241224	145500	41048696	1820	1820	1820	1820	20
348	20241224	145400	41012296	1820	1820	1820	1820	117
349	20241224	145300	40799356	1820	1820	1820	1820	22
350	20241224	145200	40759316	1820	1820	1820	1820	8
351	20241224	145100	40744756	1820	1820	1820	1820	21
352	20241224	145000	40706536	1820	1820	1820	1820	16
353	20241224	144900	40677416	1820	1820	1820	1820	22
354	20241224	144800	40637376	1820	1820	1820	1820	15
355	20241224	144700	40610076	1820	1820	1820	1820	17
356	20241224	144600	40579136	1820	1820	1820	1820	24
357	20241224	144500	40535456	1820	1820	1820	1820	9
358	20241224	144400	40519076	1820	1820	1820	1820	17
359	20241224	144300	40488136	1822	1823	1823	1820	1734
360	20241224	144200	37328887	1823	1823	1823	1823	24
361	20241224	144100	37285135	1823	1823	1823	1823	11
362	20241224	144000	37265082	1823	1823	1823	1823	18
363	20241224	143900	37232268	1823	1823	1823	1823	16
364	20241224	143800	37203100	1823	1825	1825	1823	34
365	20241224	143700	37141084	1827	1824	1828	1823	495
366	20241224	143600	36237582	1824	1822	1824	1821	303
367	20241224	143500	35685217	1829	1812	1829	1812	47
368	20241224	143400	35599673	1811	1811	1811	1811	12
369	20241224	143300	35577941	1811	1811	1811	1811	11
370	20241224	143200	35558020	1811	1811	1811	1811	25
371	20241224	143100	35512745	1811	1811	1815	1811	14
372	20241224	143000	35487379	1811	1820	1825	1811	13
373	20241224	142900	35463719	1828	1811	1828	1811	24
374	20241224	142800	35420006	1811	1811	1811	1811	16
375	20241224	142700	35391030	1811	1811	1811	1811	28
376	20241224	142600	35340322	1811	1811	1811	1811	10
377	20241224	142500	35322212	1811	1811	1811	1811	14
378	20241224	142400	35296858	1811	1811	1811	1811	19
379	20241224	142300	35262449	1811	1811	1811	1811	25
380	20241224	142200	35217174	1811	1812	1812	1811	19
381	20241224	142100	35182764	1812	1811	1812	1811	6
382	20241224	142000	35171897	1811	1811	1811	1811	19
383	20241224	141900	35137488	1811	1812	1813	1811	601
384	20241224	141800	34048484	1812	1812	1812	1812	20
385	20241224	141700	34012244	1812	1813	1813	1812	917
386	20241224	141600	32350192	1813	1813	1814	1813	22
387	20241224	141500	32310300	1813	1813	1813	1813	8
388	20241224	141400	32295796	1813	1813	1813	1813	19
389	20241224	141300	32261349	1813	1813	1814	1813	16
390	20241224	141200	32232333	1814	1813	1814	1813	22
391	20241224	141100	32192437	1813	1813	1814	1813	19
392	20241224	141000	32157986	1813	1813	1813	1813	21
393	20241224	140900	32119913	1813	1813	1813	1813	6
394	20241224	140800	32109035	1813	1813	1813	1813	17
395	20241224	140700	32078214	1813	1813	1813	1813	20
396	20241224	140600	32041954	1813	1814	1814	1813	17
397	20241224	140500	32011118	1814	1815	1815	1813	17
398	20241224	140400	31980290	1817	1817	1817	1817	653
399	20241224	140300	30793789	1817	1818	1829	1817	24
400	20241224	140200	30750042	1818	1818	1818	1818	13
401	20241224	140100	30726408	1829	1818	1829	1818	16
402	20241224	140000	30697295	1818	1817	1818	1817	29
403	20241224	135900	30644598	1817	1817	1817	1817	5
404	20241224	135800	30635513	1817	1818	1818	1817	17
405	20241224	135700	30604618	1818	1819	1819	1818	115
406	20241224	135600	30395453	1819	1819	1819	1819	4
407	20241224	135500	30388177	1819	1820	1820	1819	214
408	20241224	135400	29998717	1820	1820	1820	1820	10
409	20241224	135300	29980517	1820	1820	1820	1820	16
410	20241224	135200	29951397	1820	1820	1820	1820	21
411	20241224	135100	29913177	1820	1820	1820	1820	22
412	20241224	135000	29873137	1829	1824	1829	1824	10
413	20241224	134900	29854874	1829	1825	1829	1825	30
414	20241224	134800	29800053	1829	1825	1829	1825	30
415	20241224	134700	29745237	1829	1820	1829	1820	26
416	20241224	134600	29697860	1829	1824	1829	1824	20
417	20241224	134500	29661316	1829	1820	1829	1820	26
418	20241224	134400	29613942	1829	1828	1829	1827	339
419	20241224	134300	28994576	1829	1820	1829	1820	33
420	20241224	134200	28934355	1820	1820	1820	1820	22
421	20241224	134100	28894315	1820	1820	1820	1820	19
422	20241224	134000	28859735	1820	1820	1820	1820	11
423	20241224	133900	28839715	1820	1820	1820	1820	20
424	20241224	133800	28803315	1820	1820	1820	1820	18
425	20241224	133700	28770555	1820	1820	1820	1820	17
426	20241224	133600	28739615	1820	1820	1820	1820	22
427	20241224	133500	28699575	1829	1829	1829	1829	0
428	20241224	133400	28699575	1829	1829	1829	1829	0
429	20241224	133300	28699575	1829	1829	1829	1829	0
430	20241224	133200	28699575	1829	1829	1829	1829	0
431	20241224	133100	28699575	1829	1829	1829	1829	0
432	20241224	133000	28699575	1829	1829	1829	1829	0
433	20241224	132900	28699575	1829	1829	1829	1829	0
434	20241224	132800	28699575	1829	1829	1829	1829	0
435	20241224	132700	28699575	1829	1829	1829	1829	0
436	20241224	132600	28699575	1829	1829	1829	1829	0
437	20241224	132500	28699575	1829	1829	1829	1829	0
438	20241224	132400	28699575	1829	1829	1829	1829	0
439	20241224	132300	28699575	1829	1829	1829	1829	0
440	20241224	132200	28699575	1829	1829	1829	1829	0
441	20241224	132100	28699575	1829	1829	1829	1829	0
442	20241224	132000	28699575	1829	1829	1829	1829	0
443	20241224	131900	28699575	1829	1829	1829	1829	0
444	20241224	131800	28699575	1829	1829	1829	1829	0
445	20241224	131700	28699575	1829	1829	1829	1829	0
446	20241224	131600	28699575	1829	1829	1829	1829	0
447	20241224	131500	28699575	1829	1829	1829	1829	0
448	20241224	131400	28699575	1829	1829	1829	1829	0
449	20241224	131300	28699575	1829	1829	1829	1829	0
450	20241224	131200	28699575	1829	1829	1829	1829	0
451	20241224	131100	28699575	1829	1829	1829	1829	0
452	20241224	131000	28699575	1829	1829	1829	1829	10
453	20241224	130900	28681285	1825	1825	1825	1825	0
454	20241224	130800	28681285	1825	1825	1825	1825	1
455	20241224	130700	28679460	1829	1829	1829	1829	10
456	20241224	130600	28661170	1829	1829	1829	1829	0
457	20241224	130500	28661170	1829	1829	1829	1829	0
458	20241224	130400	28661170	1829	1829	1829	1829	3
459	20241224	130300	28655683	1820	1820	1820	1820	0
460	20241224	130200	28655683	1820	1820	1820	1820	0
461	20241224	130100	28655683	1820	1820	1820	1820	0
462	20241224	130000	28655683	1820	1820	1820	1820	0
463	20241224	125900	28655683	1820	1820	1820	1820	0
464	20241224	125800	28655683	1820	1820	1820	1820	0
465	20241224	125700	28655683	1820	1820	1820	1820	0
466	20241224	125600	28655683	1820	1820	1820	1820	0
467	20241224	125500	28655683	1820	1820	1820	1820	1
468	20241224	125400	28653863	1829	1820	1829	1820	1002
469	20241224	125300	26830205	1829	1829	1829	1829	0
470	20241224	125200	26830205	1829	1829	1829	1829	0
471	20241224	125100	26830205	1829	1829	1829	1829	0
472	20241224	125000	26830205	1829	1829	1829	1829	0
473	20241224	124900	26830205	1829	1829	1829	1829	0
474	20241224	124800	26830205	1829	1829	1829	1829	0
475	20241224	124700	26830205	1829	1829	1829	1829	0
476	20241224	124600	26830205	1829	1829	1829	1829	0
477	20241224	124500	26830205	1829	1829	1829	1829	0
478	20241224	124400	26830205	1829	1829	1829	1829	0
479	20241224	124300	26830205	1829	1829	1829	1829	0
480	20241224	124200	26830205	1829	1829	1829	1829	0
481	20241224	124100	26830205	1829	1829	1829	1829	0
482	20241224	124000	26830205	1829	1829	1829	1829	0
483	20241224	123900	26830205	1829	1829	1829	1829	0
484	20241224	123800	26830205	1829	1829	1829	1829	0
485	20241224	123700	26830205	1829	1829	1829	1829	0
486	20241224	123600	26830205	1829	1829	1829	1829	0
487	20241224	123500	26830205	1829	1829	1829	1829	1
488	20241224	123400	26828376	1820	1820	1820	1820	2
489	20241224	123300	26824736	1820	1820	1820	1820	0
490	20241224	123200	26824736	1820	1820	1820	1820	0
491	20241224	123100	26824736	1820	1820	1820	1820	0
492	20241224	123000	26824736	1820	1820	1820	1820	0
493	20241224	122900	26824736	1820	1822	1822	1820	7
494	20241224	122800	26811993	1820	1820	1820	1820	0
495	20241224	122700	26811993	1820	1820	1820	1820	0
496	20241224	122600	26811993	1820	1820	1820	1820	0
497	20241224	122500	26811993	1820	1820	1820	1820	0
498	20241224	122400	26811993	1820	1820	1820	1820	0
499	20241224	122300	26811993	1820	1820	1820	1820	0
500	20241224	122200	26811993	1820	1820	1820	1820	0
501	20241224	122100	26811993	1820	1820	1820	1820	0
502	20241224	122000	26811993	1820	1820	1820	1820	0
503	20241224	121900	26811993	1820	1820	1820	1820	0
504	20241224	121800	26811993	1820	1820	1820	1820	0
505	20241224	121700	26811993	1820	1820	1820	1820	0
506	20241224	121600	26811993	1820	1820	1820	1820	0
507	20241224	121500	26811993	1820	1820	1820	1820	0
508	20241224	121400	26811993	1820	1820	1820	1820	0
509	20241224	121300	26811993	1820	1820	1820	1820	0
510	20241224	121200	26811993	1820	1820	1820	1820	0
511	20241224	121100	26811993	1820	1820	1820	1820	0
512	20241224	121000	26811993	1820	1820	1820	1820	0
513	20241224	120900	26811993	1820	1820	1820	1820	0
514	20241224	120800	26811993	1820	1820	1820	1820	22
515	20241224	120700	26771953	1820	1820	1820	1820	0
516	20241224	120600	26771953	1820	1820	1820	1820	0
517	20241224	120500	26771953	1820	1820	1820	1820	0
518	20241224	120400	26771953	1820	1821	1821	1820	400
519	20241224	120300	26043952	1830	1830	1830	1830	0
520	20241224	120200	26043952	1830	1830	1830	1830	0
521	20241224	120100	26043952	1830	1830	1830	1830	0
522	20241224	120000	26043952	1830	1830	1830	1830	0
523	20241224	115900	26043952	1830	1830	1830	1830	0
524	20241224	115800	26043952	1830	1830	1830	1830	0
525	20241224	115700	26043952	1830	1830	1830	1830	0
526	20241224	115600	26043952	1830	1830	1830	1830	0
527	20241224	115500	26043952	1830	1830	1830	1830	0
528	20241224	115400	26043952	1830	1830	1830	1830	0
529	20241224	115300	26043952	1830	1830	1830	1830	0
530	20241224	115200	26043952	1830	1830	1830	1830	0
531	20241224	115100	26043952	1830	1830	1830	1830	0
532	20241224	115000	26043952	1830	1830	1830	1830	0
533	20241224	114900	26043952	1830	1829	1830	1829	5
534	20241224	114800	26034806	1829	1829	1829	1829	0
535	20241224	114700	26034806	1829	1829	1829	1829	0
536	20241224	114600	26034806	1829	1829	1829	1829	0
537	20241224	114500	26034806	1829	1829	1829	1829	0
538	20241224	114400	26034806	1829	1829	1829	1829	0
539	20241224	114300	26034806	1829	1829	1829	1829	0
540	20241224	114200	26034806	1829	1829	1829	1829	1
541	20241224	114100	26032977	1829	1829	1829	1829	0
542	20241224	114000	26032977	1829	1829	1829	1829	0
543	20241224	113900	26032977	1829	1829	1829	1829	35
544	20241224	113800	25968962	1820	1820	1820	1820	0
545	20241224	113700	25968962	1820	1820	1820	1820	0
546	20241224	113600	25968962	1820	1820	1820	1820	0
547	20241224	113500	25968962	1820	1820	1820	1820	0
548	20241224	113400	25968962	1820	1820	1820	1820	0
549	20241224	113300	25968962	1820	1820	1820	1820	0
550	20241224	113200	25968962	1820	1820	1820	1820	1
551	20241224	113100	25967142	1820	1820	1820	1820	0
552	20241224	113000	25967142	1820	1820	1820	1820	0
553	20241224	112900	25967142	1820	1820	1820	1820	0
554	20241224	112800	25967142	1820	1820	1820	1820	0
555	20241224	112700	25967142	1820	1820	1820	1820	0
556	20241224	112600	25967142	1820	1820	1820	1820	0
557	20241224	112500	25967142	1820	1820	1820	1820	373
558	20241224	112400	25288282	1820	1820	1820	1820	73
559	20241224	112300	25155422	1821	1821	1821	1821	0
560	20241224	112200	25155422	1821	1823	1823	1821	1142
561	20241224	112100	23074382	1832	1832	1832	1832	0
562	20241224	112000	23074382	1832	1832	1832	1832	5
563	20241224	111900	23065222	1832	1832	1832	1832	0
564	20241224	111800	23065222	1832	1832	1832	1832	0
565	20241224	111700	23065222	1832	1832	1832	1832	0
566	20241224	111600	23065222	1832	1832	1832	1832	0
567	20241224	111500	23065222	1832	1832	1832	1832	0
568	20241224	111400	23065222	1832	1832	1832	1832	0
569	20241224	111300	23065222	1832	1832	1832	1832	0
570	20241224	111200	23065222	1832	1832	1832	1832	0
571	20241224	111100	23065222	1832	1832	1832	1832	0
572	20241224	111000	23065222	1832	1832	1832	1832	0
573	20241224	110900	23065222	1832	1832	1832	1832	0
574	20241224	110800	23065222	1832	1832	1832	1832	0
575	20241224	110700	23065222	1832	1832	1832	1832	0
576	20241224	110600	23065222	1832	1832	1832	1832	0
577	20241224	110500	23065222	1832	1832	1832	1832	0
578	20241224	110400	23065222	1832	1832	1832	1832	1
579	20241224	110300	23063390	1822	1822	1822	1822	0
580	20241224	110200	23063390	1822	1822	1822	1822	0
581	20241224	110100	23063390	1822	1822	1822	1822	0
582	20241224	110000	23063390	1822	1822	1822	1822	0
583	20241224	105900	23063390	1822	1822	1822	1822	0
584	20241224	105800	23063390	1822	1822	1822	1822	36
585	20241224	105700	22997798	1835	1835	1835	1835	0
586	20241224	105600	22997798	1835	1835	1835	1835	0
587	20241224	105500	22997798	1835	1835	1835	1835	10
588	20241224	105400	22979448	1820	1820	1820	1820	0
589	20241224	105300	22979448	1820	1827	1827	1820	1146
590	20241224	105200	20887921	1835	1835	1835	1835	0
591	20241224	105100	20887921	1835	1835	1835	1835	0
592	20241224	105000	20887921	1835	1835	1835	1835	0
593	20241224	104900	20887921	1835	1835	1835	1835	0
594	20241224	104800	20887921	1835	1835	1835	1835	0
595	20241224	104700	20887921	1835	1835	1835	1835	11
596	20241224	104600	20867736	1835	1835	1835	1835	0
597	20241224	104500	20867736	1835	1835	1835	1835	10
598	20241224	104400	20849386	1826	1826	1826	1826	0
599	20241224	104300	20849386	1826	1826	1826	1826	0
600	20241224	104200	20849386	1826	1826	1826	1826	0
601	20241224	104100	20849386	1826	1826	1826	1826	0
602	20241224	104000	20849386	1826	1826	1826	1826	0
603	20241224	103900	20849386	1826	1826	1826	1826	0
604	20241224	103800	20849386	1826	1826	1826	1826	2
605	20241224	103700	20845734	1826	1826	1826	1826	0
606	20241224	103600	20845734	1826	1826	1826	1826	0
607	20241224	103500	20845734	1826	1826	1826	1826	210
608	20241224	103400	20462274	1826	1826	1826	1826	0
609	20241224	103300	20462274	1826	1826	1826	1826	0
610	20241224	103200	20462274	1826	1826	1826	1826	1
611	20241224	103100	20460448	1835	1835	1835	1835	0
612	20241224	103000	20460448	1835	1835	1835	1835	0
613	20241224	102900	20460448	1835	1835	1835	1835	0
614	20241224	102800	20460448	1835	1835	1835	1835	0
615	20241224	102700	20460448	1835	1835	1835	1835	0
616	20241224	102600	20460448	1835	1835	1835	1835	1
617	20241224	102500	20458613	1825	1825	1825	1825	0
618	20241224	102400	20458613	1825	1825	1825	1825	0
619	20241224	102300	20458613	1825	1825	1825	1825	0
620	20241224	102200	20458613	1825	1825	1825	1825	0
621	20241224	102100	20458613	1825	1829	1829	1825	1013
622	20241224	102000	18607150	1829	1829	1829	1829	2
623	20241224	101900	18603492	1837	1837	1837	1837	0
624	20241224	101800	18603492	1837	1837	1837	1837	0
625	20241224	101700	18603492	1837	1837	1837	1837	0
626	20241224	101600	18603492	1837	1837	1837	1837	0
627	20241224	101500	18603492	1837	1837	1837	1837	300
628	20241224	101400	18052392	1837	1837	1837	1837	0
629	20241224	101300	18052392	1837	1837	1837	1837	0
630	20241224	101200	18052392	1837	1837	1837	1837	0
631	20241224	101100	18052392	1837	1837	1837	1837	0
632	20241224	101000	18052392	1837	1837	1837	1837	0
633	20241224	100900	18052392	1837	1837	1837	1837	4
634	20241224	100800	18045044	1837	1837	1837	1837	0
635	20241224	100700	18045044	1837	1837	1837	1837	0
636	20241224	100600	18045044	1837	1837	1837	1837	0
637	20241224	100500	18045044	1837	1837	1837	1837	0
638	20241224	100400	18045044	1837	1837	1837	1837	0
639	20241224	100300	18045044	1837	1836	1837	1836	70
640	20241224	100200	17916521	1827	1829	1829	1827	175
641	20241224	100100	17596773	1830	1830	1830	1830	0
642	20241224	100000	17596773	1830	1830	1830	1830	0
643	20241224	095900	17596773	1830	1830	1830	1830	0
644	20241224	095800	17596773	1830	1830	1830	1830	88
645	20241224	095700	17435733	1830	1830	1830	1830	43
646	20241224	095600	17357043	1830	1834	1835	1830	71
647	20241224	095500	17226831	1837	1837	1837	1837	0
648	20241224	095400	17226831	1837	1837	1837	1837	0
649	20241224	095300	17226831	1837	1837	1837	1837	0
650	20241224	095200	17226831	1837	1837	1837	1837	0
651	20241224	095100	17226831	1837	1837	1837	1837	0
652	20241224	095000	17226831	1837	1837	1837	1837	0
653	20241224	094900	17226831	1837	1837	1837	1837	0
654	20241224	094800	17226831	1837	1837	1837	1837	0
655	20241224	094700	17226831	1837	1837	1837	1837	0
656	20241224	094600	17226831	1837	1837	1837	1837	0
657	20241224	094500	17226831	1837	1837	1837	1837	0
658	20241224	094400	17226831	1837	1837	1837	1837	0
659	20241224	094300	17226831	1837	1837	1837	1837	0
660	20241224	094200	17226831	1837	1837	1837	1837	1
661	20241224	094100	17224994	1837	1837	1837	1837	6
662	20241224	094000	17213972	1838	1838	1838	1838	0
663	20241224	093900	17213972	1838	1837	1838	1837	50
664	20241224	093800	17122082	1841	1841	1841	1841	0
665	20241224	093700	17122082	1841	1841	1841	1841	0
666	20241224	093600	17122082	1841	1841	1841	1841	0
667	20241224	093500	17122082	1841	1841	1841	1841	0
668	20241224	093400	17122082	1841	1841	1841	1841	0
669	20241224	093300	17122082	1841	1841	1841	1841	0
670	20241224	093200	17122082	1841	1841	1841	1841	0
671	20241224	093100	17122082	1841	1841	1841	1841	0
672	20241224	093000	17122082	1841	1841	1841	1841	0
673	20241224	092900	17122082	1841	1841	1841	1841	0
674	20241224	092800	17122082	1841	1841	1841	1841	507
675	20241224	092700	16188695	1841	1841	1841	1841	20
676	20241224	092600	16151875	1840	1836	1840	1836	1624
677	20241224	092500	13163956	1827	1827	1827	1827	0
678	20241224	092400	13163956	1827	1827	1827	1827	0
679	20241224	092300	13163956	1827	1828	1828	1827	323
680	20241224	092200	12573681	1829	1829	1829	1829	43
681	20241224	092100	12495034	1830	1830	1830	1830	0
682	20241224	092000	12495034	1830	1830	1837	1829	30
683	20241224	091900	12440154	1830	1830	1830	1830	0
684	20241224	091800	12440154	1830	1830	1830	1830	0
685	20241224	091700	12440154	1830	1830	1830	1830	0
686	20241224	091600	12440154	1830	1830	1830	1830	0
687	20241224	091500	12440154	1830	1830	1830	1830	0
688	20241224	091400	12440154	1830	1830	1830	1830	50
689	20241224	091300	12348654	1829	1830	1830	1829	64
690	20241224	091200	12231580	1847	1847	1847	1847	0
691	20241224	091100	12231580	1847	1847	1847	1847	0
692	20241224	091000	12231580	1847	1847	1847	1847	0
693	20241224	090900	12231580	1847	1847	1847	1847	0
694	20241224	090800	12231580	1847	1847	1847	1847	0
695	20241224	090700	12231580	1847	1846	1848	1846	284
696	20241224	090600	11707032	1848	1848	1848	1848	0
697	20241224	090500	11707032	1848	1842	1848	1842	43
698	20241224	090400	11627620	1840	1839	1840	1839	4267
699	20241224	090300	3777340	1839	1839	1839	1839	930
700	20241224	090200	2067070	1839	1839	1839	1839	20
701	20241224	090100	2030290	1828	1828	1828	1828	409
702	20241224	090000	1282638	1828	1839	1839	1828	701