KissMeData/271830/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210200	28890910	1604	1604	1604	1604	1104
3	20241224	210100	28890910	1604	1604	1604	1604	0
4	20241224	210000	28890910	1604	1604	1604	1604	0
5	20241224	205900	28890910	1604	1604	1604	1604	0
6	20241224	205800	28890910	1604	1604	1604	1604	0
7	20241224	205700	28890910	1604	1604	1604	1604	0
8	20241224	205600	28890910	1604	1604	1604	1604	0
9	20241224	205500	28890910	1604	1604	1604	1604	0
10	20241224	205400	28890910	1604	1604	1604	1604	0
11	20241224	205300	28890910	1604	1604	1604	1604	0
12	20241224	205200	28890910	1604	1604	1604	1604	0
13	20241224	205100	28890910	1604	1604	1604	1604	0
14	20241224	205000	28890910	1604	1604	1604	1604	0
15	20241224	204900	28890910	1604	1604	1604	1604	0
16	20241224	204800	28890910	1604	1604	1604	1604	0
17	20241224	204700	28890910	1604	1604	1604	1604	0
18	20241224	204600	28890910	1604	1604	1604	1604	0
19	20241224	204500	28890910	1604	1604	1604	1604	0
20	20241224	204400	28890910	1604	1604	1604	1604	0
21	20241224	204300	28890910	1604	1604	1604	1604	0
22	20241224	204200	28890910	1604	1604	1604	1604	0
23	20241224	204100	28890910	1604	1604	1604	1604	0
24	20241224	204000	28890910	1604	1604	1604	1604	0
25	20241224	203900	28890910	1604	1604	1604	1604	0
26	20241224	203800	28890910	1604	1604	1604	1604	0
27	20241224	203700	28890910	1604	1604	1604	1604	0
28	20241224	203600	28890910	1604	1604	1604	1604	0
29	20241224	203500	28890910	1604	1604	1604	1604	0
30	20241224	203400	28890910	1604	1604	1604	1604	0
31	20241224	203300	28890910	1604	1604	1604	1604	0
32	20241224	203200	28890910	1604	1604	1604	1604	1104
33	20241224	203100	28890910	1604	1604	1604	1604	0
34	20241224	203000	28890910	1604	1604	1604	1604	0
35	20241224	202900	28890910	1604	1604	1604	1604	0
36	20241224	202800	28890910	1604	1604	1604	1604	0
37	20241224	202700	28890910	1604	1604	1604	1604	0
38	20241224	202600	28890910	1604	1604	1604	1604	0
39	20241224	202500	28890910	1604	1604	1604	1604	0
40	20241224	202400	28890910	1604	1604	1604	1604	0
41	20241224	202300	28890910	1604	1604	1604	1604	0
42	20241224	202200	28890910	1604	1604	1604	1604	0
43	20241224	202100	28890910	1604	1604	1604	1604	0
44	20241224	202000	28890910	1604	1604	1604	1604	0
45	20241224	201900	28890910	1604	1604	1604	1604	0
46	20241224	201800	28890910	1604	1604	1604	1604	0
47	20241224	201700	28890910	1604	1604	1604	1604	0
48	20241224	201600	28890910	1604	1604	1604	1604	0
49	20241224	201500	28890910	1604	1604	1604	1604	0
50	20241224	201400	28890910	1604	1604	1604	1604	0
51	20241224	201300	28890910	1604	1604	1604	1604	0
52	20241224	201200	28890910	1604	1604	1604	1604	0
53	20241224	201100	28890910	1604	1604	1604	1604	0
54	20241224	201000	28890910	1604	1604	1604	1604	0
55	20241224	200900	28890910	1604	1604	1604	1604	0
56	20241224	200800	28890910	1604	1604	1604	1604	0
57	20241224	200700	28890910	1604	1604	1604	1604	0
58	20241224	200600	28890910	1604	1604	1604	1604	0
59	20241224	200500	28890910	1604	1604	1604	1604	0
60	20241224	200400	28890910	1604	1604	1604	1604	0
61	20241224	200300	28890910	1604	1604	1604	1604	0
62	20241224	200200	28890910	1604	1604	1604	1604	1104
63	20241224	200100	28890910	1604	1604	1604	1604	0
64	20241224	200000	28890910	1604	1604	1604	1604	0
65	20241224	195900	28890910	1604	1604	1604	1604	0
66	20241224	195800	28890910	1604	1604	1604	1604	0
67	20241224	195700	28890910	1604	1604	1604	1604	0
68	20241224	195600	28890910	1604	1604	1604	1604	0
69	20241224	195500	28890910	1604	1604	1604	1604	0
70	20241224	195400	28890910	1604	1604	1604	1604	0
71	20241224	195300	28890910	1604	1604	1604	1604	0
72	20241224	195200	28890910	1604	1604	1604	1604	0
73	20241224	195100	28890910	1604	1604	1604	1604	0
74	20241224	195000	28890910	1604	1604	1604	1604	0
75	20241224	194900	28890910	1604	1604	1604	1604	0
76	20241224	194800	28890910	1604	1604	1604	1604	0
77	20241224	194700	28890910	1604	1604	1604	1604	0
78	20241224	194600	28890910	1604	1604	1604	1604	0
79	20241224	194500	28890910	1604	1604	1604	1604	0
80	20241224	194400	28890910	1604	1604	1604	1604	0
81	20241224	194300	28890910	1604	1604	1604	1604	0
82	20241224	194200	28890910	1604	1604	1604	1604	0
83	20241224	194100	28890910	1604	1604	1604	1604	0
84	20241224	194000	28890910	1604	1604	1604	1604	0
85	20241224	193900	28890910	1604	1604	1604	1604	0
86	20241224	193800	28890910	1604	1604	1604	1604	0
87	20241224	193700	28890910	1604	1604	1604	1604	0
88	20241224	193600	28890910	1604	1604	1604	1604	0
89	20241224	193500	28890910	1604	1604	1604	1604	0
90	20241224	193400	28890910	1604	1604	1604	1604	0
91	20241224	193300	28890910	1604	1604	1604	1604	0
92	20241224	193200	28890910	1604	1604	1604	1604	1104
93	20241224	193100	28890910	1604	1604	1604	1604	0
94	20241224	193000	28890910	1604	1604	1604	1604	0
95	20241224	192900	28890910	1604	1604	1604	1604	0
96	20241224	192800	28890910	1604	1604	1604	1604	0
97	20241224	192700	28890910	1604	1604	1604	1604	0
98	20241224	192600	28890910	1604	1604	1604	1604	0
99	20241224	192500	28890910	1604	1604	1604	1604	0
100	20241224	192400	28890910	1604	1604	1604	1604	0
101	20241224	192300	28890910	1604	1604	1604	1604	0
102	20241224	192200	28890910	1604	1604	1604	1604	0
103	20241224	192100	28890910	1604	1604	1604	1604	0
104	20241224	192000	28890910	1604	1604	1604	1604	0
105	20241224	191900	28890910	1604	1604	1604	1604	0
106	20241224	191800	28890910	1604	1604	1604	1604	0
107	20241224	191700	28890910	1604	1604	1604	1604	0
108	20241224	191600	28890910	1604	1604	1604	1604	0
109	20241224	191500	28890910	1604	1604	1604	1604	0
110	20241224	191400	28890910	1604	1604	1604	1604	0
111	20241224	191300	28890910	1604	1604	1604	1604	0
112	20241224	191200	28890910	1604	1604	1604	1604	0
113	20241224	191100	28890910	1604	1604	1604	1604	0
114	20241224	191000	28890910	1604	1604	1604	1604	0
115	20241224	190900	28890910	1604	1604	1604	1604	0
116	20241224	190800	28890910	1604	1604	1604	1604	0
117	20241224	190700	28890910	1604	1604	1604	1604	0
118	20241224	190600	28890910	1604	1604	1604	1604	0
119	20241224	190500	28890910	1604	1604	1604	1604	0
120	20241224	190400	28890910	1604	1604	1604	1604	0
121	20241224	190300	28890910	1604	1604	1604	1604	0
122	20241224	190200	28890910	1604	1604	1604	1604	1104
123	20241224	190100	28890910	1604	1604	1604	1604	0
124	20241224	190000	28890910	1604	1604	1604	1604	0
125	20241224	185900	28890910	1604	1604	1604	1604	0
126	20241224	185800	28890910	1604	1604	1604	1604	0
127	20241224	185700	28890910	1604	1604	1604	1604	0
128	20241224	185600	28890910	1604	1604	1604	1604	0
129	20241224	185500	28890910	1604	1604	1604	1604	0
130	20241224	185400	28890910	1604	1604	1604	1604	0
131	20241224	185300	28890910	1604	1604	1604	1604	0
132	20241224	185200	28890910	1604	1604	1604	1604	0
133	20241224	185100	28890910	1604	1604	1604	1604	0
134	20241224	185000	28890910	1604	1604	1604	1604	0
135	20241224	184900	28890910	1604	1604	1604	1604	0
136	20241224	184800	28890910	1604	1604	1604	1604	0
137	20241224	184700	28890910	1604	1604	1604	1604	0
138	20241224	184600	28890910	1604	1604	1604	1604	0
139	20241224	184500	28890910	1604	1604	1604	1604	0
140	20241224	184400	28890910	1604	1604	1604	1604	0
141	20241224	184300	28890910	1604	1604	1604	1604	0
142	20241224	184200	28890910	1604	1604	1604	1604	0
143	20241224	184100	28890910	1604	1604	1604	1604	0
144	20241224	184000	28890910	1604	1604	1604	1604	0
145	20241224	183900	28890910	1604	1604	1604	1604	0
146	20241224	183800	28890910	1604	1604	1604	1604	0
147	20241224	183700	28890910	1604	1604	1604	1604	0
148	20241224	183600	28890910	1604	1604	1604	1604	0
149	20241224	183500	28890910	1604	1604	1604	1604	0
150	20241224	183400	28890910	1604	1604	1604	1604	0
151	20241224	183300	28890910	1604	1604	1604	1604	0
152	20241224	183200	28890910	1604	1604	1604	1604	1104
153	20241224	183100	28890910	1604	1604	1604	1604	0
154	20241224	183000	28890910	1604	1604	1604	1604	0
155	20241224	182900	28890910	1604	1604	1604	1604	0
156	20241224	182800	28890910	1604	1604	1604	1604	0
157	20241224	182700	28890910	1604	1604	1604	1604	0
158	20241224	182600	28890910	1604	1604	1604	1604	0
159	20241224	182500	28890910	1604	1604	1604	1604	0
160	20241224	182400	28890910	1604	1604	1604	1604	0
161	20241224	182300	28890910	1604	1604	1604	1604	0
162	20241224	182200	28890910	1604	1604	1604	1604	0
163	20241224	182100	28890910	1604	1604	1604	1604	0
164	20241224	182000	28890910	1604	1604	1604	1604	0
165	20241224	181900	28890910	1604	1604	1604	1604	0
166	20241224	181800	28890910	1604	1604	1604	1604	0
167	20241224	181700	28890910	1604	1604	1604	1604	0
168	20241224	181600	28890910	1604	1604	1604	1604	0
169	20241224	181500	28890910	1604	1604	1604	1604	0
170	20241224	181400	28890910	1604	1604	1604	1604	0
171	20241224	181300	28890910	1604	1604	1604	1604	0
172	20241224	181200	28890910	1604	1604	1604	1604	0
173	20241224	181100	28890910	1604	1604	1604	1604	0
174	20241224	181000	28890910	1604	1604	1604	1604	0
175	20241224	180900	28890910	1604	1604	1604	1604	0
176	20241224	180800	28890910	1604	1604	1604	1604	0
177	20241224	180700	28890910	1604	1604	1604	1604	0
178	20241224	180600	28890910	1604	1604	1604	1604	0
179	20241224	180500	28890910	1604	1604	1604	1604	0
180	20241224	180400	28890910	1604	1604	1604	1604	0
181	20241224	180300	28890910	1604	1604	1604	1604	0
182	20241224	180200	28890910	1604	1604	1604	1604	1104
183	20241224	180100	28890910	1604	1604	1604	1604	0
184	20241224	180000	28890910	1604	1604	1604	1604	0
185	20241224	175900	28890910	1604	1604	1604	1604	0
186	20241224	175800	28890910	1604	1604	1604	1604	0
187	20241224	175700	28890910	1604	1604	1604	1604	0
188	20241224	175600	28890910	1604	1604	1604	1604	0
189	20241224	175500	28890910	1604	1604	1604	1604	0
190	20241224	175400	28890910	1604	1604	1604	1604	0
191	20241224	175300	28890910	1604	1604	1604	1604	0
192	20241224	175200	28890910	1604	1604	1604	1604	0
193	20241224	175100	28890910	1604	1604	1604	1604	0
194	20241224	175000	28890910	1604	1604	1604	1604	0
195	20241224	174900	28890910	1604	1604	1604	1604	0
196	20241224	174800	28890910	1604	1604	1604	1604	0
197	20241224	174700	28890910	1604	1604	1604	1604	0
198	20241224	174600	28890910	1604	1604	1604	1604	0
199	20241224	174500	28890910	1604	1604	1604	1604	0
200	20241224	174400	28890910	1604	1604	1604	1604	0
201	20241224	174300	28890910	1604	1604	1604	1604	0
202	20241224	174200	28890910	1604	1604	1604	1604	0
203	20241224	174100	28890910	1604	1604	1604	1604	0
204	20241224	174000	28890910	1604	1604	1604	1604	0
205	20241224	173900	28890910	1604	1604	1604	1604	0
206	20241224	173800	28890910	1604	1604	1604	1604	0
207	20241224	173700	28890910	1604	1604	1604	1604	0
208	20241224	173600	28890910	1604	1604	1604	1604	0
209	20241224	173500	28890910	1604	1604	1604	1604	0
210	20241224	173400	28890910	1604	1604	1604	1604	0
211	20241224	173300	28890910	1604	1604	1604	1604	0
212	20241224	173200	28890910	1604	1604	1604	1604	1104
213	20241224	173100	28890910	1604	1604	1604	1604	0
214	20241224	173000	28890910	1604	1604	1604	1604	0
215	20241224	172900	28890910	1604	1604	1604	1604	0
216	20241224	172800	28890910	1604	1604	1604	1604	0
217	20241224	172700	28890910	1604	1604	1604	1604	0
218	20241224	172600	28890910	1604	1604	1604	1604	0
219	20241224	172500	28890910	1604	1604	1604	1604	0
220	20241224	172400	28890910	1604	1604	1604	1604	0
221	20241224	172300	28890910	1604	1604	1604	1604	0
222	20241224	172200	28890910	1604	1604	1604	1604	0
223	20241224	172100	28890910	1604	1604	1604	1604	0
224	20241224	172000	28890910	1604	1604	1604	1604	0
225	20241224	171900	28890910	1604	1604	1604	1604	0
226	20241224	171800	28890910	1604	1604	1604	1604	0
227	20241224	171700	28890910	1604	1604	1604	1604	0
228	20241224	171600	28890910	1604	1604	1604	1604	0
229	20241224	171500	28890910	1604	1604	1604	1604	0
230	20241224	171400	28890910	1604	1604	1604	1604	0
231	20241224	171300	28890910	1604	1604	1604	1604	0
232	20241224	171200	28890910	1604	1604	1604	1604	0
233	20241224	171100	28890910	1604	1604	1604	1604	0
234	20241224	171000	28890910	1604	1604	1604	1604	0
235	20241224	170900	28890910	1604	1604	1604	1604	0
236	20241224	170800	28890910	1604	1604	1604	1604	0
237	20241224	170700	28890910	1604	1604	1604	1604	0
238	20241224	170600	28890910	1604	1604	1604	1604	0
239	20241224	170500	28890910	1604	1604	1604	1604	0
240	20241224	170400	28890910	1604	1604	1604	1604	0
241	20241224	170300	28890910	1604	1604	1604	1604	0
242	20241224	170200	28890910	1604	1604	1604	1604	1104
243	20241224	170100	28890910	1604	1604	1604	1604	0
244	20241224	170000	28890910	1604	1604	1604	1604	0
245	20241224	165900	28890910	1604	1604	1604	1604	0
246	20241224	165800	28890910	1604	1604	1604	1604	0
247	20241224	165700	28890910	1604	1604	1604	1604	0
248	20241224	165600	28890910	1604	1604	1604	1604	0
249	20241224	165500	28890910	1604	1604	1604	1604	0
250	20241224	165400	28890910	1604	1604	1604	1604	0
251	20241224	165300	28890910	1604	1604	1604	1604	0
252	20241224	165200	28890910	1604	1604	1604	1604	0
253	20241224	165100	28890910	1604	1604	1604	1604	0
254	20241224	165000	28890910	1604	1604	1604	1604	0
255	20241224	164900	28890910	1604	1604	1604	1604	0
256	20241224	164800	28890910	1604	1604	1604	1604	0
257	20241224	164700	28890910	1604	1604	1604	1604	0
258	20241224	164600	28890910	1604	1604	1604	1604	0
259	20241224	164500	28890910	1604	1604	1604	1604	0
260	20241224	164400	28890910	1604	1604	1604	1604	0
261	20241224	164300	28890910	1604	1604	1604	1604	0
262	20241224	164200	28890910	1604	1604	1604	1604	0
263	20241224	164100	28890910	1604	1604	1604	1604	0
264	20241224	164000	28890910	1604	1604	1604	1604	0
265	20241224	163900	28890910	1604	1604	1604	1604	0
266	20241224	163800	28890910	1604	1604	1604	1604	0
267	20241224	163700	28890910	1604	1604	1604	1604	0
268	20241224	163600	28890910	1604	1604	1604	1604	0
269	20241224	163500	28890910	1604	1604	1604	1604	0
270	20241224	163400	28890910	1604	1604	1604	1604	0
271	20241224	163300	28890910	1604	1604	1604	1604	0
272	20241224	163200	28890910	1604	1604	1604	1604	1104
273	20241224	163100	28890910	1604	1604	1604	1604	0
274	20241224	163000	28890910	1604	1604	1604	1604	0
275	20241224	162900	28890910	1604	1604	1604	1604	0
276	20241224	162800	28890910	1604	1604	1604	1604	0
277	20241224	162700	28890910	1604	1604	1604	1604	0
278	20241224	162600	28890910	1604	1604	1604	1604	0
279	20241224	162500	28890910	1604	1604	1604	1604	0
280	20241224	162400	28890910	1604	1604	1604	1604	0
281	20241224	162300	28890910	1604	1604	1604	1604	0
282	20241224	162200	28890910	1604	1604	1604	1604	0
283	20241224	162100	28890910	1604	1604	1604	1604	0
284	20241224	162000	28890910	1604	1604	1604	1604	0
285	20241224	161900	28890910	1604	1604	1604	1604	0
286	20241224	161800	28890910	1604	1604	1604	1604	0
287	20241224	161700	28890910	1604	1604	1604	1604	0
288	20241224	161600	28890910	1604	1604	1604	1604	0
289	20241224	161500	28890910	1604	1604	1604	1604	0
290	20241224	161400	28890910	1604	1604	1604	1604	0
291	20241224	161300	28890910	1604	1604	1604	1604	0
292	20241224	161200	28890910	1604	1604	1604	1604	0
293	20241224	161100	28890910	1604	1604	1604	1604	0
294	20241224	161000	28890910	1604	1604	1604	1604	0
295	20241224	160900	28890910	1604	1604	1604	1604	0
296	20241224	160800	28890910	1604	1604	1604	1604	0
297	20241224	160700	28890910	1604	1604	1604	1604	0
298	20241224	160600	28890910	1604	1604	1604	1604	0
299	20241224	160500	28890910	1604	1604	1604	1604	0
300	20241224	160400	28890910	1604	1604	1604	1604	0
301	20241224	160300	28890910	1604	1604	1604	1604	0
302	20241224	160200	28890910	1604	1604	1604	1604	1104
303	20241224	160100	28890910	1604	1604	1604	1604	0
304	20241224	160000	28890910	1604	1604	1604	1604	0
305	20241224	155900	28890910	1604	1604	1604	1604	0
306	20241224	155800	28890910	1604	1604	1604	1604	0
307	20241224	155700	28890910	1604	1604	1604	1604	0
308	20241224	155600	28890910	1604	1604	1604	1604	0
309	20241224	155500	28890910	1604	1604	1604	1604	0
310	20241224	155400	28890910	1604	1604	1604	1604	0
311	20241224	155300	28890910	1604	1604	1604	1604	0
312	20241224	155200	28890910	1604	1604	1604	1604	0
313	20241224	155100	28890910	1604	1604	1604	1604	0
314	20241224	155000	28890910	1604	1604	1604	1604	0
315	20241224	154900	28890910	1604	1604	1604	1604	0
316	20241224	154800	28890910	1604	1604	1604	1604	0
317	20241224	154700	28890910	1604	1604	1604	1604	0
318	20241224	154600	28890910	1604	1604	1604	1604	0
319	20241224	154500	28890910	1604	1604	1604	1604	0
320	20241224	154400	28890910	1604	1604	1604	1604	0
321	20241224	154300	28890910	1604	1604	1604	1604	0
322	20241224	154200	28890910	1604	1604	1604	1604	0
323	20241224	154100	28890910	1604	1604	1604	1604	0
324	20241224	154000	28890910	1604	1604	1604	1604	0
325	20241224	153900	28890910	1604	1604	1604	1604	0
326	20241224	153800	28890910	1604	1604	1604	1604	0
327	20241224	153700	28890910	1604	1604	1604	1604	0
328	20241224	153600	28890910	1604	1604	1604	1604	0
329	20241224	153500	28890910	1604	1604	1604	1604	0
330	20241224	153400	28890910	1604	1604	1604	1604	0
331	20241224	153300	28890910	1604	1604	1604	1604	0
332	20241224	153200	28890910	1604	1604	1604	1604	1104
333	20241224	153100	28890910	1604	1604	1604	1604	0
334	20241224	153000	28890910	1604	1604	1604	1604	1104
335	20241224	152900	27120094	1583	1583	1583	1583	0
336	20241224	152800	27120094	1583	1583	1583	1583	0
337	20241224	152700	27120094	1583	1583	1583	1583	0
338	20241224	152600	27120094	1583	1583	1583	1583	0
339	20241224	152500	27120094	1583	1583	1583	1583	0
340	20241224	152400	27120094	1583	1583	1583	1583	0
341	20241224	152300	27120094	1583	1583	1583	1583	0
342	20241224	152200	27120094	1583	1583	1583	1583	0
343	20241224	152100	27120094	1583	1583	1583	1583	0
344	20241224	152000	27120094	1583	1583	1583	1583	0
345	20241224	151900	27120094	1583	1595	1595	1583	5
346	20241224	151800	27112167	1594	1594	1594	1582	207
347	20241224	151700	26782281	1594	1594	1594	1594	28
348	20241224	151600	26737649	1594	1594	1594	1594	304
349	20241224	151500	26253073	1594	1594	1594	1594	0
350	20241224	151400	26253073	1594	1594	1594	1594	101
351	20241224	151300	26092079	1594	1594	1594	1594	1
352	20241224	151200	26090485	1594	1594	1594	1594	0
353	20241224	151100	26090485	1594	1594	1594	1594	0
354	20241224	151000	26090485	1594	1594	1594	1594	0
355	20241224	150900	26090485	1594	1594	1594	1594	0
356	20241224	150800	26090485	1594	1594	1594	1594	10
357	20241224	150700	26074545	1594	1594	1594	1594	500
358	20241224	150600	25277545	1594	1594	1594	1594	0
359	20241224	150500	25277545	1594	1594	1594	1594	2
360	20241224	150400	25274357	1580	1584	1584	1580	324
361	20241224	150300	24762392	1594	1594	1594	1594	0
362	20241224	150200	24762392	1594	1594	1594	1594	0
363	20241224	150100	24762392	1594	1594	1594	1594	300
364	20241224	150000	24284192	1599	1599	1599	1599	0
365	20241224	145900	24284192	1599	1599	1599	1599	0
366	20241224	145800	24284192	1599	1599	1599	1599	0
367	20241224	145700	24284192	1599	1599	1599	1599	0
368	20241224	145600	24284192	1599	1599	1599	1599	0
369	20241224	145500	24284192	1599	1599	1599	1599	0
370	20241224	145400	24284192	1599	1599	1599	1599	0
371	20241224	145300	24284192	1599	1599	1599	1599	0
372	20241224	145200	24284192	1599	1599	1599	1599	0
373	20241224	145100	24284192	1599	1599	1599	1599	0
374	20241224	145000	24284192	1599	1599	1599	1599	0
375	20241224	144900	24284192	1599	1599	1599	1599	0
376	20241224	144800	24284192	1599	1595	1599	1595	2
377	20241224	144700	24280998	1580	1590	1591	1580	2054
378	20241224	144600	21027234	1593	1593	1593	1593	36
379	20241224	144500	20969886	1596	1596	1596	1596	0
380	20241224	144400	20969886	1596	1596	1596	1596	0
381	20241224	144300	20969886	1596	1597	1597	1596	26
382	20241224	144200	20928383	1597	1597	1597	1597	0
383	20241224	144100	20928383	1597	1597	1597	1597	0
384	20241224	144000	20928383	1597	1597	1597	1597	0
385	20241224	143900	20928383	1597	1597	1597	1597	0
386	20241224	143800	20928383	1597	1597	1597	1597	0
387	20241224	143700	20928383	1597	1597	1597	1597	0
388	20241224	143600	20928383	1597	1597	1597	1597	0
389	20241224	143500	20928383	1597	1597	1597	1597	0
390	20241224	143400	20928383	1597	1597	1597	1597	0
391	20241224	143300	20928383	1597	1597	1597	1597	10
392	20241224	143200	20912413	1597	1597	1597	1597	0
393	20241224	143100	20912413	1597	1597	1597	1597	0
394	20241224	143000	20912413	1597	1597	1597	1597	0
395	20241224	142900	20912413	1597	1597	1597	1597	0
396	20241224	142800	20912413	1597	1597	1597	1597	0
397	20241224	142700	20912413	1597	1597	1597	1597	0
398	20241224	142600	20912413	1597	1597	1597	1597	76
399	20241224	142500	20791041	1597	1597	1597	1597	100
400	20241224	142400	20631341	1597	1597	1597	1597	0
401	20241224	142300	20631341	1597	1597	1597	1597	0
402	20241224	142200	20631341	1597	1597	1597	1597	0
403	20241224	142100	20631341	1597	1597	1597	1597	0
404	20241224	142000	20631341	1597	1597	1597	1597	0
405	20241224	141900	20631341	1597	1597	1597	1597	0
406	20241224	141800	20631341	1597	1598	1598	1597	629
407	20241224	141700	19626821	1599	1599	1599	1599	0
408	20241224	141600	19626821	1599	1599	1599	1599	0
409	20241224	141500	19626821	1599	1599	1599	1599	0
410	20241224	141400	19626821	1599	1599	1599	1599	3
411	20241224	141300	19622024	1605	1605	1605	1605	0
412	20241224	141200	19622024	1605	1605	1605	1605	0
413	20241224	141100	19622024	1605	1605	1605	1605	0
414	20241224	141000	19622024	1605	1605	1605	1605	0
415	20241224	140900	19622024	1605	1605	1605	1605	0
416	20241224	140800	19622024	1605	1605	1605	1605	0
417	20241224	140700	19622024	1605	1605	1605	1605	0
418	20241224	140600	19622024	1605	1605	1605	1605	0
419	20241224	140500	19622024	1605	1605	1605	1605	0
420	20241224	140400	19622024	1605	1605	1605	1605	0
421	20241224	140300	19622024	1605	1605	1605	1605	0
422	20241224	140200	19622024	1605	1605	1605	1605	0
423	20241224	140100	19622024	1605	1598	1605	1598	5
424	20241224	140000	19614006	1598	1598	1598	1598	0
425	20241224	135900	19614006	1598	1598	1598	1598	0
426	20241224	135800	19614006	1598	1598	1598	1598	0
427	20241224	135700	19614006	1598	1598	1598	1598	0
428	20241224	135600	19614006	1598	1598	1598	1598	0
429	20241224	135500	19614006	1598	1598	1598	1598	0
430	20241224	135400	19614006	1598	1598	1598	1598	0
431	20241224	135300	19614006	1598	1598	1598	1598	0
432	20241224	135200	19614006	1598	1598	1598	1598	0
433	20241224	135100	19614006	1598	1598	1598	1598	0
434	20241224	135000	19614006	1598	1598	1598	1598	0
435	20241224	134900	19614006	1598	1598	1598	1598	0
436	20241224	134800	19614006	1598	1598	1598	1598	0
437	20241224	134700	19614006	1598	1598	1598	1598	92
438	20241224	134600	19466990	1598	1598	1598	1598	0
439	20241224	134500	19466990	1598	1598	1598	1598	0
440	20241224	134400	19466990	1598	1598	1598	1598	3
441	20241224	134300	19462196	1598	1598	1598	1598	0
442	20241224	134200	19462196	1598	1598	1598	1598	0
443	20241224	134100	19462196	1598	1598	1598	1598	0
444	20241224	134000	19462196	1598	1598	1598	1598	0
445	20241224	133900	19462196	1598	1598	1598	1598	0
446	20241224	133800	19462196	1598	1598	1598	1598	0
447	20241224	133700	19462196	1598	1598	1598	1598	1
448	20241224	133600	19460598	1597	1597	1597	1597	0
449	20241224	133500	19460598	1597	1597	1597	1597	0
450	20241224	133400	19460598	1597	1597	1597	1597	0
451	20241224	133300	19460598	1597	1597	1597	1597	0
452	20241224	133200	19460598	1597	1597	1597	1597	0
453	20241224	133100	19460598	1597	1600	1600	1597	1016
454	20241224	133000	17836214	1601	1602	1602	1601	801
455	20241224	132900	16553754	1602	1602	1602	1602	0
456	20241224	132800	16553754	1602	1602	1602	1602	0
457	20241224	132700	16553754	1602	1602	1602	1602	0
458	20241224	132600	16553754	1602	1602	1602	1602	0
459	20241224	132500	16553754	1602	1602	1602	1602	0
460	20241224	132400	16553754	1602	1602	1602	1602	0
461	20241224	132300	16553754	1602	1602	1602	1602	0
462	20241224	132200	16553754	1602	1602	1602	1602	0
463	20241224	132100	16553754	1602	1602	1602	1602	0
464	20241224	132000	16553754	1602	1602	1602	1602	0
465	20241224	131900	16553754	1602	1602	1602	1602	0
466	20241224	131800	16553754	1602	1603	1603	1602	91
467	20241224	131700	16407923	1604	1604	1604	1604	0
468	20241224	131600	16407923	1604	1604	1604	1604	0
469	20241224	131500	16407923	1604	1604	1604	1604	0
470	20241224	131400	16407923	1604	1604	1604	1604	0
471	20241224	131300	16407923	1604	1604	1604	1604	861
472	20241224	131200	15026879	1605	1605	1605	1605	0
473	20241224	131100	15026879	1605	1605	1605	1605	0
474	20241224	131000	15026879	1605	1605	1605	1605	0
475	20241224	130900	15026879	1605	1605	1605	1605	0
476	20241224	130800	15026879	1605	1605	1605	1605	0
477	20241224	130700	15026879	1605	1605	1605	1605	6
478	20241224	130600	15017249	1604	1604	1604	1604	0
479	20241224	130500	15017249	1604	1604	1604	1604	90
480	20241224	130400	14872889	1605	1605	1605	1605	0
481	20241224	130300	14872889	1605	1605	1605	1605	0
482	20241224	130200	14872889	1605	1605	1605	1605	0
483	20241224	130100	14872889	1605	1606	1606	1605	331
484	20241224	130000	14341333	1606	1606	1606	1606	0
485	20241224	125900	14341333	1606	1606	1606	1606	0
486	20241224	125800	14341333	1606	1606	1606	1606	0
487	20241224	125700	14341333	1606	1606	1606	1606	1
488	20241224	125600	14339727	1611	1611	1611	1611	0
489	20241224	125500	14339727	1611	1611	1611	1611	0
490	20241224	125400	14339727	1611	1611	1611	1611	0
491	20241224	125300	14339727	1611	1611	1611	1611	0
492	20241224	125200	14339727	1611	1611	1611	1611	0
493	20241224	125100	14339727	1611	1611	1611	1611	0
494	20241224	125000	14339727	1611	1611	1611	1611	0
495	20241224	124900	14339727	1611	1611	1611	1611	0
496	20241224	124800	14339727	1611	1611	1611	1611	23
497	20241224	124700	14302674	1610	1610	1610	1610	0
498	20241224	124600	14302674	1610	1610	1610	1610	17
499	20241224	124500	14275304	1610	1610	1610	1610	260
500	20241224	124400	13856704	1607	1607	1607	1607	0
501	20241224	124300	13856704	1607	1607	1607	1607	0
502	20241224	124200	13856704	1607	1607	1607	1607	1
503	20241224	124100	13855097	1608	1610	1610	1608	3
504	20241224	124000	13850270	1610	1610	1610	1610	0
505	20241224	123900	13850270	1610	1610	1610	1610	0
506	20241224	123800	13850270	1610	1610	1610	1610	0
507	20241224	123700	13850270	1610	1610	1610	1610	0
508	20241224	123600	13850270	1610	1610	1610	1610	1
509	20241224	123500	13848660	1602	1602	1602	1602	0
510	20241224	123400	13848660	1602	1602	1602	1602	0
511	20241224	123300	13848660	1602	1602	1602	1602	0
512	20241224	123200	13848660	1602	1602	1602	1602	0
513	20241224	123100	13848660	1602	1602	1602	1602	0
514	20241224	123000	13848660	1602	1602	1602	1602	0
515	20241224	122900	13848660	1602	1602	1602	1602	0
516	20241224	122800	13848660	1602	1602	1602	1602	0
517	20241224	122700	13848660	1602	1602	1602	1602	0
518	20241224	122600	13848660	1602	1602	1602	1602	0
519	20241224	122500	13848660	1602	1602	1602	1602	0
520	20241224	122400	13848660	1602	1602	1602	1602	0
521	20241224	122300	13848660	1602	1602	1602	1602	0
522	20241224	122200	13848660	1602	1602	1602	1602	0
523	20241224	122100	13848660	1602	1602	1602	1602	0
524	20241224	122000	13848660	1602	1602	1602	1602	0
525	20241224	121900	13848660	1602	1602	1602	1602	0
526	20241224	121800	13848660	1602	1602	1602	1602	0
527	20241224	121700	13848660	1602	1602	1602	1602	0
528	20241224	121600	13848660	1602	1602	1602	1602	0
529	20241224	121500	13848660	1602	1602	1602	1602	0
530	20241224	121400	13848660	1602	1602	1602	1602	0
531	20241224	121300	13848660	1602	1602	1602	1602	0
532	20241224	121200	13848660	1602	1602	1602	1602	0
533	20241224	121100	13848660	1602	1602	1602	1602	0
534	20241224	121000	13848660	1602	1613	1613	1602	11
535	20241224	120900	13830928	1614	1614	1614	1614	0
536	20241224	120800	13830928	1614	1614	1614	1614	0
537	20241224	120700	13830928	1614	1614	1614	1614	0
538	20241224	120600	13830928	1614	1614	1614	1614	0
539	20241224	120500	13830928	1614	1614	1614	1614	0
540	20241224	120400	13830928	1614	1614	1614	1614	0
541	20241224	120300	13830928	1614	1614	1614	1614	0
542	20241224	120200	13830928	1614	1614	1614	1614	0
543	20241224	120100	13830928	1614	1614	1614	1614	0
544	20241224	120000	13830928	1614	1614	1614	1614	0
545	20241224	115900	13830928	1614	1614	1614	1614	0
546	20241224	115800	13830928	1614	1614	1614	1614	0
547	20241224	115700	13830928	1614	1614	1614	1614	0
548	20241224	115600	13830928	1614	1614	1614	1614	0
549	20241224	115500	13830928	1614	1614	1614	1614	0
550	20241224	115400	13830928	1614	1614	1614	1614	0
551	20241224	115300	13830928	1614	1614	1614	1614	0
552	20241224	115200	13830928	1614	1614	1614	1614	0
553	20241224	115100	13830928	1614	1614	1614	1614	0
554	20241224	115000	13830928	1614	1614	1614	1614	0
555	20241224	114900	13830928	1614	1614	1614	1614	0
556	20241224	114800	13830928	1614	1614	1614	1614	0
557	20241224	114700	13830928	1614	1614	1614	1614	0
558	20241224	114600	13830928	1614	1614	1614	1614	0
559	20241224	114500	13830928	1614	1614	1614	1614	0
560	20241224	114400	13830928	1614	1614	1614	1614	0
561	20241224	114300	13830928	1614	1614	1614	1614	0
562	20241224	114200	13830928	1614	1614	1614	1614	0
563	20241224	114100	13830928	1614	1614	1614	1614	0
564	20241224	114000	13830928	1614	1614	1614	1614	0
565	20241224	113900	13830928	1614	1614	1614	1614	0
566	20241224	113800	13830928	1614	1614	1614	1614	0
567	20241224	113700	13830928	1614	1614	1614	1614	0
568	20241224	113600	13830928	1614	1614	1614	1614	0
569	20241224	113500	13830928	1614	1614	1614	1614	26
570	20241224	113400	13788964	1614	1614	1614	1614	0
571	20241224	113300	13788964	1614	1605	1614	1601	2501
572	20241224	113200	9780483	1614	1614	1614	1614	0
573	20241224	113100	9780483	1614	1614	1614	1614	0
574	20241224	113000	9780483	1614	1614	1614	1614	0
575	20241224	112900	9780483	1614	1614	1614	1614	0
576	20241224	112800	9780483	1614	1614	1614	1614	0
577	20241224	112700	9780483	1614	1614	1614	1614	0
578	20241224	112600	9780483	1614	1614	1614	1614	2
579	20241224	112500	9777255	1605	1605	1605	1605	0
580	20241224	112400	9777255	1605	1605	1605	1605	0
581	20241224	112300	9777255	1605	1605	1605	1605	19
582	20241224	112200	9746760	1614	1614	1614	1614	0
583	20241224	112100	9746760	1614	1614	1614	1614	0
584	20241224	112000	9746760	1614	1614	1614	1614	0
585	20241224	111900	9746760	1614	1614	1614	1614	22
586	20241224	111800	9711252	1614	1614	1614	1614	0
587	20241224	111700	9711252	1614	1614	1614	1614	0
588	20241224	111600	9711252	1614	1614	1614	1614	0
589	20241224	111500	9711252	1614	1614	1614	1614	2
590	20241224	111400	9708024	1605	1605	1605	1605	0
591	20241224	111300	9708024	1605	1605	1605	1605	0
592	20241224	111200	9708024	1605	1605	1605	1605	0
593	20241224	111100	9708024	1605	1605	1605	1605	0
594	20241224	111000	9708024	1605	1605	1605	1605	35
595	20241224	110900	9651849	1615	1615	1615	1615	0
596	20241224	110800	9651849	1615	1615	1615	1615	0
597	20241224	110700	9651849	1615	1615	1615	1615	0
598	20241224	110600	9651849	1615	1615	1615	1615	0
599	20241224	110500	9651849	1615	1615	1615	1615	0
600	20241224	110400	9651849	1615	1615	1615	1615	0
601	20241224	110300	9651849	1615	1615	1615	1615	0
602	20241224	110200	9651849	1615	1615	1615	1615	0
603	20241224	110100	9651849	1615	1615	1615	1615	0
604	20241224	110000	9651849	1615	1615	1615	1615	0
605	20241224	105900	9651849	1615	1615	1615	1615	0
606	20241224	105800	9651849	1615	1615	1615	1615	0
607	20241224	105700	9651849	1615	1615	1615	1615	0
608	20241224	105600	9651849	1615	1615	1615	1615	0
609	20241224	105500	9651849	1615	1615	1615	1615	0
610	20241224	105400	9651849	1615	1615	1615	1615	0
611	20241224	105300	9651849	1615	1615	1615	1615	0
612	20241224	105200	9651849	1615	1615	1615	1615	0
613	20241224	105100	9651849	1615	1615	1615	1615	0
614	20241224	105000	9651849	1615	1615	1615	1615	0
615	20241224	104900	9651849	1615	1615	1615	1615	0
616	20241224	104800	9651849	1615	1615	1615	1615	0
617	20241224	104700	9651849	1615	1615	1615	1615	0
618	20241224	104600	9651849	1615	1615	1615	1615	0
619	20241224	104500	9651849	1615	1615	1615	1615	0
620	20241224	104400	9651849	1615	1615	1615	1615	0
621	20241224	104300	9651849	1615	1615	1615	1615	0
622	20241224	104200	9651849	1615	1615	1615	1615	0
623	20241224	104100	9651849	1615	1615	1615	1615	0
624	20241224	104000	9651849	1615	1615	1615	1615	0
625	20241224	103900	9651849	1615	1615	1615	1615	0
626	20241224	103800	9651849	1615	1615	1615	1615	0
627	20241224	103700	9651849	1615	1615	1615	1615	0
628	20241224	103600	9651849	1615	1615	1615	1615	0
629	20241224	103500	9651849	1615	1615	1615	1615	0
630	20241224	103400	9651849	1615	1615	1615	1615	0
631	20241224	103300	9651849	1615	1615	1615	1615	0
632	20241224	103200	9651849	1615	1615	1615	1615	0
633	20241224	103100	9651849	1615	1615	1615	1615	0
634	20241224	103000	9651849	1615	1615	1615	1615	0
635	20241224	102900	9651849	1615	1615	1615	1615	0
636	20241224	102800	9651849	1615	1615	1615	1615	30
637	20241224	102700	9603399	1615	1615	1615	1615	5
638	20241224	102600	9595324	1615	1615	1615	1615	0
639	20241224	102500	9595324	1615	1615	1615	1615	0
640	20241224	102400	9595324	1615	1615	1615	1615	0
641	20241224	102300	9595324	1615	1615	1615	1615	100
642	20241224	102200	9433824	1615	1615	1615	1615	0
643	20241224	102100	9433824	1615	1615	1615	1615	0
644	20241224	102000	9433824	1615	1615	1615	1615	0
645	20241224	101900	9433824	1615	1615	1615	1615	0
646	20241224	101800	9433824	1615	1615	1615	1615	0
647	20241224	101700	9433824	1615	1615	1615	1615	0
648	20241224	101600	9433824	1615	1615	1615	1615	0
649	20241224	101500	9433824	1615	1615	1615	1615	0
650	20241224	101400	9433824	1615	1615	1615	1615	0
651	20241224	101300	9433824	1615	1615	1615	1615	0
652	20241224	101200	9433824	1615	1615	1615	1615	0
653	20241224	101100	9433824	1615	1615	1615	1615	1100
654	20241224	101000	7657324	1615	1615	1615	1615	0
655	20241224	100900	7657324	1615	1615	1615	1615	0
656	20241224	100800	7657324	1615	1614	1615	1614	12
657	20241224	100700	7637954	1614	1614	1614	1614	39
658	20241224	100600	7575008	1614	1614	1614	1614	0
659	20241224	100500	7575008	1614	1614	1614	1614	1
660	20241224	100400	7573394	1614	1614	1614	1614	1
661	20241224	100300	7571780	1614	1614	1614	1614	2
662	20241224	100200	7568552	1605	1605	1605	1605	0
663	20241224	100100	7568552	1605	1605	1605	1605	222
664	20241224	100000	7212242	1606	1606	1606	1606	0
665	20241224	095900	7212242	1606	1606	1606	1606	0
666	20241224	095800	7212242	1606	1606	1606	1606	0
667	20241224	095700	7212242	1606	1606	1606	1606	148
668	20241224	095600	6974554	1606	1606	1606	1606	0
669	20241224	095500	6974554	1606	1606	1606	1606	352
670	20241224	095400	6409242	1607	1607	1607	1607	129
671	20241224	095300	6201939	1616	1609	1616	1608	512
672	20241224	095200	5378545	1616	1616	1616	1616	0
673	20241224	095100	5378545	1616	1616	1616	1616	0
674	20241224	095000	5378545	1616	1616	1616	1616	0
675	20241224	094900	5378545	1616	1616	1616	1616	0
676	20241224	094800	5378545	1616	1616	1616	1616	0
677	20241224	094700	5378545	1616	1616	1616	1616	0
678	20241224	094600	5378545	1616	1616	1616	1616	0
679	20241224	094500	5378545	1616	1616	1616	1616	0
680	20241224	094400	5378545	1616	1616	1616	1616	0
681	20241224	094300	5378545	1616	1616	1616	1616	0
682	20241224	094200	5378545	1616	1616	1616	1616	63
683	20241224	094100	5276737	1616	1616	1616	1616	1
684	20241224	094000	5275121	1616	1616	1616	1616	0
685	20241224	093900	5275121	1616	1616	1616	1616	0
686	20241224	093800	5275121	1616	1616	1616	1616	1
687	20241224	093700	5273505	1619	1619	1619	1619	60
688	20241224	093600	5176365	1620	1620	1620	1620	0
689	20241224	093500	5176365	1620	1620	1620	1620	0
690	20241224	093400	5176365	1620	1620	1620	1620	0
691	20241224	093300	5176365	1620	1620	1620	1620	0
692	20241224	093200	5176365	1620	1620	1620	1620	0
693	20241224	093100	5176365	1620	1620	1620	1620	0
694	20241224	093000	5176365	1620	1620	1620	1620	0
695	20241224	092900	5176365	1620	1620	1620	1620	0
696	20241224	092800	5176365	1620	1620	1620	1620	0
697	20241224	092700	5176365	1620	1620	1620	1620	0
698	20241224	092600	5176365	1620	1620	1620	1620	0
699	20241224	092500	5176365	1620	1620	1620	1620	0
700	20241224	092400	5176365	1620	1620	1620	1620	0
701	20241224	092300	5176365	1620	1620	1620	1620	0
702	20241224	092200	5176365	1620	1620	1620	1620	0
703	20241224	092100	5176365	1620	1620	1620	1620	0
704	20241224	092000	5176365	1620	1620	1620	1620	1
705	20241224	091900	5174745	1622	1622	1622	1622	0
706	20241224	091800	5174745	1622	1622	1622	1622	0
707	20241224	091700	5174745	1622	1622	1622	1622	0
708	20241224	091600	5174745	1622	1622	1622	1622	0
709	20241224	091500	5174745	1622	1622	1622	1622	0
710	20241224	091400	5174745	1622	1622	1622	1622	0
711	20241224	091300	5174745	1622	1622	1622	1622	0
712	20241224	091200	5174745	1622	1622	1622	1622	0
713	20241224	091100	5174745	1622	1622	1622	1622	0
714	20241224	091000	5174745	1622	1622	1622	1622	0
715	20241224	090900	5174745	1622	1609	1622	1609	20
716	20241224	090800	5142500	1623	1623	1623	1623	60
717	20241224	090700	5045120	1623	1623	1623	1623	0
718	20241224	090600	5045120	1623	1608	1623	1608	1220
719	20241224	090500	3068105	1625	1625	1625	1625	0
720	20241224	090400	3068105	1625	1625	1625	1625	300
721	20241224	090300	2580605	1625	1625	1625	1625	201
722	20241224	090200	2253980	1598	1605	1625	1598	1084
723	20241224	090100	495724	1600	1600	1600	1600	218
724	20241224	090000	146924	1597	1597	1597	1597	92