KissMeData/380540/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	213000	176064185	1289	1289	1289	1289	6479
3	20241224	212900	176064185	1289	1289	1289	1289	0
4	20241224	212800	176064185	1289	1289	1289	1289	0
5	20241224	212700	176064185	1289	1289	1289	1289	0
6	20241224	212600	176064185	1289	1289	1289	1289	0
7	20241224	212500	176064185	1289	1289	1289	1289	0
8	20241224	212400	176064185	1289	1289	1289	1289	0
9	20241224	212300	176064185	1289	1289	1289	1289	0
10	20241224	212200	176064185	1289	1289	1289	1289	0
11	20241224	212100	176064185	1289	1289	1289	1289	0
12	20241224	212000	176064185	1289	1289	1289	1289	0
13	20241224	211900	176064185	1289	1289	1289	1289	0
14	20241224	211800	176064185	1289	1289	1289	1289	0
15	20241224	211700	176064185	1289	1289	1289	1289	0
16	20241224	211600	176064185	1289	1289	1289	1289	0
17	20241224	211500	176064185	1289	1289	1289	1289	0
18	20241224	211400	176064185	1289	1289	1289	1289	0
19	20241224	211300	176064185	1289	1289	1289	1289	0
20	20241224	211200	176064185	1289	1289	1289	1289	0
21	20241224	211100	176064185	1289	1289	1289	1289	0
22	20241224	211000	176064185	1289	1289	1289	1289	0
23	20241224	210900	176064185	1289	1289	1289	1289	0
24	20241224	210800	176064185	1289	1289	1289	1289	0
25	20241224	210700	176064185	1289	1289	1289	1289	0
26	20241224	210600	176064185	1289	1289	1289	1289	0
27	20241224	210500	176064185	1289	1289	1289	1289	0
28	20241224	210400	176064185	1289	1289	1289	1289	0
29	20241224	210300	176064185	1289	1289	1289	1289	0
30	20241224	210200	176064185	1289	1289	1289	1289	0
31	20241224	210100	176064185	1289	1289	1289	1289	0
32	20241224	210000	176064185	1289	1289	1289	1289	6479
33	20241224	205900	176064185	1289	1289	1289	1289	0
34	20241224	205800	176064185	1289	1289	1289	1289	0
35	20241224	205700	176064185	1289	1289	1289	1289	0
36	20241224	205600	176064185	1289	1289	1289	1289	0
37	20241224	205500	176064185	1289	1289	1289	1289	0
38	20241224	205400	176064185	1289	1289	1289	1289	0
39	20241224	205300	176064185	1289	1289	1289	1289	0
40	20241224	205200	176064185	1289	1289	1289	1289	0
41	20241224	205100	176064185	1289	1289	1289	1289	0
42	20241224	205000	176064185	1289	1289	1289	1289	0
43	20241224	204900	176064185	1289	1289	1289	1289	0
44	20241224	204800	176064185	1289	1289	1289	1289	0
45	20241224	204700	176064185	1289	1289	1289	1289	0
46	20241224	204600	176064185	1289	1289	1289	1289	0
47	20241224	204500	176064185	1289	1289	1289	1289	0
48	20241224	204400	176064185	1289	1289	1289	1289	0
49	20241224	204300	176064185	1289	1289	1289	1289	0
50	20241224	204200	176064185	1289	1289	1289	1289	0
51	20241224	204100	176064185	1289	1289	1289	1289	0
52	20241224	204000	176064185	1289	1289	1289	1289	0
53	20241224	203900	176064185	1289	1289	1289	1289	0
54	20241224	203800	176064185	1289	1289	1289	1289	0
55	20241224	203700	176064185	1289	1289	1289	1289	0
56	20241224	203600	176064185	1289	1289	1289	1289	0
57	20241224	203500	176064185	1289	1289	1289	1289	0
58	20241224	203400	176064185	1289	1289	1289	1289	0
59	20241224	203300	176064185	1289	1289	1289	1289	0
60	20241224	203200	176064185	1289	1289	1289	1289	0
61	20241224	203100	176064185	1289	1289	1289	1289	0
62	20241224	203000	176064185	1289	1289	1289	1289	6479
63	20241224	202900	176064185	1289	1289	1289	1289	0
64	20241224	202800	176064185	1289	1289	1289	1289	0
65	20241224	202700	176064185	1289	1289	1289	1289	0
66	20241224	202600	176064185	1289	1289	1289	1289	0
67	20241224	202500	176064185	1289	1289	1289	1289	0
68	20241224	202400	176064185	1289	1289	1289	1289	0
69	20241224	202300	176064185	1289	1289	1289	1289	0
70	20241224	202200	176064185	1289	1289	1289	1289	0
71	20241224	202100	176064185	1289	1289	1289	1289	0
72	20241224	202000	176064185	1289	1289	1289	1289	0
73	20241224	201900	176064185	1289	1289	1289	1289	0
74	20241224	201800	176064185	1289	1289	1289	1289	0
75	20241224	201700	176064185	1289	1289	1289	1289	0
76	20241224	201600	176064185	1289	1289	1289	1289	0
77	20241224	201500	176064185	1289	1289	1289	1289	0
78	20241224	201400	176064185	1289	1289	1289	1289	0
79	20241224	201300	176064185	1289	1289	1289	1289	0
80	20241224	201200	176064185	1289	1289	1289	1289	0
81	20241224	201100	176064185	1289	1289	1289	1289	0
82	20241224	201000	176064185	1289	1289	1289	1289	0
83	20241224	200900	176064185	1289	1289	1289	1289	0
84	20241224	200800	176064185	1289	1289	1289	1289	0
85	20241224	200700	176064185	1289	1289	1289	1289	0
86	20241224	200600	176064185	1289	1289	1289	1289	0
87	20241224	200500	176064185	1289	1289	1289	1289	0
88	20241224	200400	176064185	1289	1289	1289	1289	0
89	20241224	200300	176064185	1289	1289	1289	1289	0
90	20241224	200200	176064185	1289	1289	1289	1289	0
91	20241224	200100	176064185	1289	1289	1289	1289	0
92	20241224	200000	176064185	1289	1289	1289	1289	6479
93	20241224	195900	176064185	1289	1289	1289	1289	0
94	20241224	195800	176064185	1289	1289	1289	1289	0
95	20241224	195700	176064185	1289	1289	1289	1289	0
96	20241224	195600	176064185	1289	1289	1289	1289	0
97	20241224	195500	176064185	1289	1289	1289	1289	0
98	20241224	195400	176064185	1289	1289	1289	1289	0
99	20241224	195300	176064185	1289	1289	1289	1289	0
100	20241224	195200	176064185	1289	1289	1289	1289	0
101	20241224	195100	176064185	1289	1289	1289	1289	0
102	20241224	195000	176064185	1289	1289	1289	1289	0
103	20241224	194900	176064185	1289	1289	1289	1289	0
104	20241224	194800	176064185	1289	1289	1289	1289	0
105	20241224	194700	176064185	1289	1289	1289	1289	0
106	20241224	194600	176064185	1289	1289	1289	1289	0
107	20241224	194500	176064185	1289	1289	1289	1289	0
108	20241224	194400	176064185	1289	1289	1289	1289	0
109	20241224	194300	176064185	1289	1289	1289	1289	0
110	20241224	194200	176064185	1289	1289	1289	1289	0
111	20241224	194100	176064185	1289	1289	1289	1289	0
112	20241224	194000	176064185	1289	1289	1289	1289	0
113	20241224	193900	176064185	1289	1289	1289	1289	0
114	20241224	193800	176064185	1289	1289	1289	1289	0
115	20241224	193700	176064185	1289	1289	1289	1289	0
116	20241224	193600	176064185	1289	1289	1289	1289	0
117	20241224	193500	176064185	1289	1289	1289	1289	0
118	20241224	193400	176064185	1289	1289	1289	1289	0
119	20241224	193300	176064185	1289	1289	1289	1289	0
120	20241224	193200	176064185	1289	1289	1289	1289	0
121	20241224	193100	176064185	1289	1289	1289	1289	0
122	20241224	193000	176064185	1289	1289	1289	1289	6479
123	20241224	192900	176064185	1289	1289	1289	1289	0
124	20241224	192800	176064185	1289	1289	1289	1289	0
125	20241224	192700	176064185	1289	1289	1289	1289	0
126	20241224	192600	176064185	1289	1289	1289	1289	0
127	20241224	192500	176064185	1289	1289	1289	1289	0
128	20241224	192400	176064185	1289	1289	1289	1289	0
129	20241224	192300	176064185	1289	1289	1289	1289	0
130	20241224	192200	176064185	1289	1289	1289	1289	0
131	20241224	192100	176064185	1289	1289	1289	1289	0
132	20241224	192000	176064185	1289	1289	1289	1289	0
133	20241224	191900	176064185	1289	1289	1289	1289	0
134	20241224	191800	176064185	1289	1289	1289	1289	0
135	20241224	191700	176064185	1289	1289	1289	1289	0
136	20241224	191600	176064185	1289	1289	1289	1289	0
137	20241224	191500	176064185	1289	1289	1289	1289	0
138	20241224	191400	176064185	1289	1289	1289	1289	0
139	20241224	191300	176064185	1289	1289	1289	1289	0
140	20241224	191200	176064185	1289	1289	1289	1289	0
141	20241224	191100	176064185	1289	1289	1289	1289	0
142	20241224	191000	176064185	1289	1289	1289	1289	0
143	20241224	190900	176064185	1289	1289	1289	1289	0
144	20241224	190800	176064185	1289	1289	1289	1289	0
145	20241224	190700	176064185	1289	1289	1289	1289	0
146	20241224	190600	176064185	1289	1289	1289	1289	0
147	20241224	190500	176064185	1289	1289	1289	1289	0
148	20241224	190400	176064185	1289	1289	1289	1289	0
149	20241224	190300	176064185	1289	1289	1289	1289	0
150	20241224	190200	176064185	1289	1289	1289	1289	0
151	20241224	190100	176064185	1289	1289	1289	1289	0
152	20241224	190000	176064185	1289	1289	1289	1289	6479
153	20241224	185900	176064185	1289	1289	1289	1289	0
154	20241224	185800	176064185	1289	1289	1289	1289	0
155	20241224	185700	176064185	1289	1289	1289	1289	0
156	20241224	185600	176064185	1289	1289	1289	1289	0
157	20241224	185500	176064185	1289	1289	1289	1289	0
158	20241224	185400	176064185	1289	1289	1289	1289	0
159	20241224	185300	176064185	1289	1289	1289	1289	0
160	20241224	185200	176064185	1289	1289	1289	1289	0
161	20241224	185100	176064185	1289	1289	1289	1289	0
162	20241224	185000	176064185	1289	1289	1289	1289	0
163	20241224	184900	176064185	1289	1289	1289	1289	0
164	20241224	184800	176064185	1289	1289	1289	1289	0
165	20241224	184700	176064185	1289	1289	1289	1289	0
166	20241224	184600	176064185	1289	1289	1289	1289	0
167	20241224	184500	176064185	1289	1289	1289	1289	0
168	20241224	184400	176064185	1289	1289	1289	1289	0
169	20241224	184300	176064185	1289	1289	1289	1289	0
170	20241224	184200	176064185	1289	1289	1289	1289	0
171	20241224	184100	176064185	1289	1289	1289	1289	0
172	20241224	184000	176064185	1289	1289	1289	1289	0
173	20241224	183900	176064185	1289	1289	1289	1289	0
174	20241224	183800	176064185	1289	1289	1289	1289	0
175	20241224	183700	176064185	1289	1289	1289	1289	0
176	20241224	183600	176064185	1289	1289	1289	1289	0
177	20241224	183500	176064185	1289	1289	1289	1289	0
178	20241224	183400	176064185	1289	1289	1289	1289	0
179	20241224	183300	176064185	1289	1289	1289	1289	0
180	20241224	183200	176064185	1289	1289	1289	1289	0
181	20241224	183100	176064185	1289	1289	1289	1289	0
182	20241224	183000	176064185	1289	1289	1289	1289	6479
183	20241224	182900	176064185	1289	1289	1289	1289	0
184	20241224	182800	176064185	1289	1289	1289	1289	0
185	20241224	182700	176064185	1289	1289	1289	1289	0
186	20241224	182600	176064185	1289	1289	1289	1289	0
187	20241224	182500	176064185	1289	1289	1289	1289	0
188	20241224	182400	176064185	1289	1289	1289	1289	0
189	20241224	182300	176064185	1289	1289	1289	1289	0
190	20241224	182200	176064185	1289	1289	1289	1289	0
191	20241224	182100	176064185	1289	1289	1289	1289	0
192	20241224	182000	176064185	1289	1289	1289	1289	0
193	20241224	181900	176064185	1289	1289	1289	1289	0
194	20241224	181800	176064185	1289	1289	1289	1289	0
195	20241224	181700	176064185	1289	1289	1289	1289	0
196	20241224	181600	176064185	1289	1289	1289	1289	0
197	20241224	181500	176064185	1289	1289	1289	1289	0
198	20241224	181400	176064185	1289	1289	1289	1289	0
199	20241224	181300	176064185	1289	1289	1289	1289	0
200	20241224	181200	176064185	1289	1289	1289	1289	0
201	20241224	181100	176064185	1289	1289	1289	1289	0
202	20241224	181000	176064185	1289	1289	1289	1289	0
203	20241224	180900	176064185	1289	1289	1289	1289	0
204	20241224	180800	176064185	1289	1289	1289	1289	0
205	20241224	180700	176064185	1289	1289	1289	1289	0
206	20241224	180600	176064185	1289	1289	1289	1289	0
207	20241224	180500	176064185	1289	1289	1289	1289	0
208	20241224	180400	176064185	1289	1289	1289	1289	0
209	20241224	180300	176064185	1289	1289	1289	1289	0
210	20241224	180200	176064185	1289	1289	1289	1289	0
211	20241224	180100	176064185	1289	1289	1289	1289	0
212	20241224	180000	176064185	1289	1289	1289	1289	6479
213	20241224	175900	176064185	1289	1289	1289	1289	0
214	20241224	175800	176064185	1289	1289	1289	1289	0
215	20241224	175700	176064185	1289	1289	1289	1289	0
216	20241224	175600	176064185	1289	1289	1289	1289	0
217	20241224	175500	176064185	1289	1289	1289	1289	0
218	20241224	175400	176064185	1289	1289	1289	1289	0
219	20241224	175300	176064185	1289	1289	1289	1289	0
220	20241224	175200	176064185	1289	1289	1289	1289	0
221	20241224	175100	176064185	1289	1289	1289	1289	0
222	20241224	175000	176064185	1289	1289	1289	1289	0
223	20241224	174900	176064185	1289	1289	1289	1289	0
224	20241224	174800	176064185	1289	1289	1289	1289	0
225	20241224	174700	176064185	1289	1289	1289	1289	0
226	20241224	174600	176064185	1289	1289	1289	1289	0
227	20241224	174500	176064185	1289	1289	1289	1289	0
228	20241224	174400	176064185	1289	1289	1289	1289	0
229	20241224	174300	176064185	1289	1289	1289	1289	0
230	20241224	174200	176064185	1289	1289	1289	1289	0
231	20241224	174100	176064185	1289	1289	1289	1289	0
232	20241224	174000	176064185	1289	1289	1289	1289	0
233	20241224	173900	176064185	1289	1289	1289	1289	0
234	20241224	173800	176064185	1289	1289	1289	1289	0
235	20241224	173700	176064185	1289	1289	1289	1289	0
236	20241224	173600	176064185	1289	1289	1289	1289	0
237	20241224	173500	176064185	1289	1289	1289	1289	0
238	20241224	173400	176064185	1289	1289	1289	1289	0
239	20241224	173300	176064185	1289	1289	1289	1289	0
240	20241224	173200	176064185	1289	1289	1289	1289	0
241	20241224	173100	176064185	1289	1289	1289	1289	0
242	20241224	173000	176064185	1289	1289	1289	1289	6479
243	20241224	172900	176064185	1289	1289	1289	1289	0
244	20241224	172800	176064185	1289	1289	1289	1289	0
245	20241224	172700	176064185	1289	1289	1289	1289	0
246	20241224	172600	176064185	1289	1289	1289	1289	0
247	20241224	172500	176064185	1289	1289	1289	1289	0
248	20241224	172400	176064185	1289	1289	1289	1289	0
249	20241224	172300	176064185	1289	1289	1289	1289	0
250	20241224	172200	176064185	1289	1289	1289	1289	0
251	20241224	172100	176064185	1289	1289	1289	1289	0
252	20241224	172000	176064185	1289	1289	1289	1289	0
253	20241224	171900	176064185	1289	1289	1289	1289	0
254	20241224	171800	176064185	1289	1289	1289	1289	0
255	20241224	171700	176064185	1289	1289	1289	1289	0
256	20241224	171600	176064185	1289	1289	1289	1289	0
257	20241224	171500	176064185	1289	1289	1289	1289	0
258	20241224	171400	176064185	1289	1289	1289	1289	0
259	20241224	171300	176064185	1289	1289	1289	1289	0
260	20241224	171200	176064185	1289	1289	1289	1289	0
261	20241224	171100	176064185	1289	1289	1289	1289	0
262	20241224	171000	176064185	1289	1289	1289	1289	0
263	20241224	170900	176064185	1289	1289	1289	1289	0
264	20241224	170800	176064185	1289	1289	1289	1289	0
265	20241224	170700	176064185	1289	1289	1289	1289	0
266	20241224	170600	176064185	1289	1289	1289	1289	0
267	20241224	170500	176064185	1289	1289	1289	1289	0
268	20241224	170400	176064185	1289	1289	1289	1289	0
269	20241224	170300	176064185	1289	1289	1289	1289	0
270	20241224	170200	176064185	1289	1289	1289	1289	0
271	20241224	170100	176064185	1289	1289	1289	1289	0
272	20241224	170000	176064185	1289	1289	1289	1289	6479
273	20241224	165900	176064185	1289	1289	1289	1289	0
274	20241224	165800	176064185	1289	1289	1289	1289	0
275	20241224	165700	176064185	1289	1289	1289	1289	0
276	20241224	165600	176064185	1289	1289	1289	1289	0
277	20241224	165500	176064185	1289	1289	1289	1289	0
278	20241224	165400	176064185	1289	1289	1289	1289	0
279	20241224	165300	176064185	1289	1289	1289	1289	0
280	20241224	165200	176064185	1289	1289	1289	1289	0
281	20241224	165100	176064185	1289	1289	1289	1289	0
282	20241224	165000	176064185	1289	1289	1289	1289	0
283	20241224	164900	176064185	1289	1289	1289	1289	0
284	20241224	164800	176064185	1289	1289	1289	1289	0
285	20241224	164700	176064185	1289	1289	1289	1289	0
286	20241224	164600	176064185	1289	1289	1289	1289	0
287	20241224	164500	176064185	1289	1289	1289	1289	0
288	20241224	164400	176064185	1289	1289	1289	1289	0
289	20241224	164300	176064185	1289	1289	1289	1289	0
290	20241224	164200	176064185	1289	1289	1289	1289	0
291	20241224	164100	176064185	1289	1289	1289	1289	0
292	20241224	164000	176064185	1289	1289	1289	1289	0
293	20241224	163900	176064185	1289	1289	1289	1289	0
294	20241224	163800	176064185	1289	1289	1289	1289	0
295	20241224	163700	176064185	1289	1289	1289	1289	0
296	20241224	163600	176064185	1289	1289	1289	1289	0
297	20241224	163500	176064185	1289	1289	1289	1289	0
298	20241224	163400	176064185	1289	1289	1289	1289	0
299	20241224	163300	176064185	1289	1289	1289	1289	0
300	20241224	163200	176064185	1289	1289	1289	1289	0
301	20241224	163100	176064185	1289	1289	1289	1289	0
302	20241224	163000	176064185	1289	1289	1289	1289	6479
303	20241224	162900	176064185	1289	1289	1289	1289	0
304	20241224	162800	176064185	1289	1289	1289	1289	0
305	20241224	162700	176064185	1289	1289	1289	1289	0
306	20241224	162600	176064185	1289	1289	1289	1289	0
307	20241224	162500	176064185	1289	1289	1289	1289	0
308	20241224	162400	176064185	1289	1289	1289	1289	0
309	20241224	162300	176064185	1289	1289	1289	1289	0
310	20241224	162200	176064185	1289	1289	1289	1289	0
311	20241224	162100	176064185	1289	1289	1289	1289	0
312	20241224	162000	176064185	1289	1289	1289	1289	0
313	20241224	161900	176064185	1289	1289	1289	1289	0
314	20241224	161800	176064185	1289	1289	1289	1289	0
315	20241224	161700	176064185	1289	1289	1289	1289	0
316	20241224	161600	176064185	1289	1289	1289	1289	0
317	20241224	161500	176064185	1289	1289	1289	1289	0
318	20241224	161400	176064185	1289	1289	1289	1289	0
319	20241224	161300	176064185	1289	1289	1289	1289	0
320	20241224	161200	176064185	1289	1289	1289	1289	0
321	20241224	161100	176064185	1289	1289	1289	1289	0
322	20241224	161000	176064185	1289	1289	1289	1289	0
323	20241224	160900	176064185	1289	1289	1289	1289	0
324	20241224	160800	176064185	1289	1289	1289	1289	0
325	20241224	160700	176064185	1289	1289	1289	1289	0
326	20241224	160600	176064185	1289	1289	1289	1289	0
327	20241224	160500	176064185	1289	1289	1289	1289	0
328	20241224	160400	176064185	1289	1289	1289	1289	0
329	20241224	160300	176064185	1289	1289	1289	1289	0
330	20241224	160200	176064185	1289	1289	1289	1289	0
331	20241224	160100	176064185	1289	1289	1289	1289	0
332	20241224	160000	176064185	1289	1289	1289	1289	6479
333	20241224	155900	176064185	1289	1289	1289	1289	0
334	20241224	155800	176064185	1289	1289	1289	1289	0
335	20241224	155700	176064185	1289	1289	1289	1289	0
336	20241224	155600	176064185	1289	1289	1289	1289	0
337	20241224	155500	176064185	1289	1289	1289	1289	0
338	20241224	155400	176064185	1289	1289	1289	1289	0
339	20241224	155300	176064185	1289	1289	1289	1289	0
340	20241224	155200	176064185	1289	1289	1289	1289	0
341	20241224	155100	176064185	1289	1289	1289	1289	0
342	20241224	155000	176064185	1289	1289	1289	1289	0
343	20241224	154900	176064185	1289	1289	1289	1289	0
344	20241224	154800	176064185	1289	1289	1289	1289	0
345	20241224	154700	176064185	1289	1289	1289	1289	0
346	20241224	154600	176064185	1289	1289	1289	1289	0
347	20241224	154500	176064185	1289	1289	1289	1289	0
348	20241224	154400	176064185	1289	1289	1289	1289	0
349	20241224	154300	176064185	1289	1289	1289	1289	0
350	20241224	154200	176064185	1289	1289	1289	1289	0
351	20241224	154100	176064185	1289	1289	1289	1289	0
352	20241224	154000	176064185	1289	1289	1289	1289	0
353	20241224	153900	176064185	1289	1289	1289	1289	0
354	20241224	153800	176064185	1289	1289	1289	1289	0
355	20241224	153700	176064185	1289	1289	1289	1289	0
356	20241224	153600	176064185	1289	1289	1289	1289	0
357	20241224	153500	176064185	1289	1289	1289	1289	0
358	20241224	153400	176064185	1289	1289	1289	1289	0
359	20241224	153300	176064185	1289	1289	1289	1289	0
360	20241224	153200	176064185	1289	1289	1289	1289	0
361	20241224	153100	176064185	1289	1289	1289	1289	0
362	20241224	153000	176064185	1289	1289	1289	1289	12958
363	20241224	152900	167712754	1289	1289	1289	1289	0
364	20241224	152800	167712754	1289	1289	1289	1289	0
365	20241224	152700	167712754	1289	1289	1289	1289	0
366	20241224	152600	167712754	1289	1289	1289	1289	0
367	20241224	152500	167712754	1289	1289	1289	1289	0
368	20241224	152400	167712754	1289	1289	1289	1289	0
369	20241224	152300	167712754	1289	1289	1289	1289	0
370	20241224	152200	167712754	1289	1289	1289	1289	0
371	20241224	152100	167712754	1289	1289	1289	1289	0
372	20241224	152000	167712754	1289	1289	1289	1289	0
373	20241224	151900	167712754	1289	1280	1289	1280	771
374	20241224	151800	166725253	1288	1281	1288	1280	2883
375	20241224	151700	163033129	1292	1292	1292	1292	1
376	20241224	151600	163031837	1280	1287	1287	1280	17300
377	20241224	151500	140853977	1295	1295	1295	1295	0
378	20241224	151400	140853977	1295	1295	1295	1295	0
379	20241224	151300	140853977	1295	1295	1295	1295	0
380	20241224	151200	140853977	1295	1295	1295	1295	242
381	20241224	151100	140540587	1295	1295	1295	1295	0
382	20241224	151000	140540587	1295	1295	1295	1295	0
383	20241224	150900	140540587	1295	1295	1295	1295	0
384	20241224	150800	140540587	1295	1293	1295	1293	102
385	20241224	150700	140408698	1295	1295	1295	1295	0
386	20241224	150600	140408698	1295	1285	1295	1281	4091
387	20241224	150500	135156174	1289	1289	1289	1289	0
388	20241224	150400	135156174	1289	1289	1289	1289	0
389	20241224	150300	135156174	1289	1289	1289	1289	0
390	20241224	150200	135156174	1289	1289	1289	1289	0
391	20241224	150100	135156174	1289	1289	1289	1289	0
392	20241224	150000	135156174	1289	1289	1289	1289	0
393	20241224	145900	135156174	1289	1289	1289	1289	0
394	20241224	145800	135156174	1289	1289	1289	1289	0
395	20241224	145700	135156174	1289	1285	1289	1285	113
396	20241224	145600	135010965	1289	1289	1289	1289	0
397	20241224	145500	135010965	1289	1286	1289	1286	1413
398	20241224	145400	133193844	1289	1289	1289	1289	0
399	20241224	145300	133193844	1289	1286	1289	1286	4
400	20241224	145200	133188691	1286	1286	1286	1285	6483
401	20241224	145100	124852235	1289	1289	1289	1289	1
402	20241224	145000	124850946	1290	1290	1290	1290	0
403	20241224	144900	124850946	1290	1290	1290	1290	0
404	20241224	144800	124850946	1290	1290	1290	1290	0
405	20241224	144700	124850946	1290	1290	1290	1290	0
406	20241224	144600	124850946	1290	1286	1290	1286	98
407	20241224	144500	124724874	1280	1284	1284	1280	8000
408	20241224	144400	114476392	1292	1292	1292	1292	0
409	20241224	144300	114476392	1292	1292	1292	1292	97
410	20241224	144200	114351068	1292	1292	1292	1292	0
411	20241224	144100	114351068	1292	1292	1292	1292	1
412	20241224	144000	114349776	1291	1291	1291	1291	2586
413	20241224	143900	111011250	1283	1294	1294	1281	87
414	20241224	143800	110899533	1294	1288	1294	1280	22002
415	20241224	143700	82647644	1294	1294	1294	1294	1
416	20241224	143600	82646350	1295	1295	1295	1295	0
417	20241224	143500	82646350	1295	1295	1295	1295	0
418	20241224	143400	82646350	1295	1295	1295	1295	0
419	20241224	143300	82646350	1295	1295	1295	1295	0
420	20241224	143200	82646350	1295	1295	1295	1295	0
421	20241224	143100	82646350	1295	1295	1295	1294	3
422	20241224	143000	82642466	1287	1290	1290	1287	200
423	20241224	142900	82385060	1296	1296	1296	1296	0
424	20241224	142800	82385060	1296	1296	1296	1296	0
425	20241224	142700	82385060	1296	1296	1296	1296	0
426	20241224	142600	82385060	1296	1296	1296	1296	0
427	20241224	142500	82385060	1296	1287	1296	1287	35
428	20241224	142400	82340006	1296	1296	1296	1296	0
429	20241224	142300	82340006	1296	1296	1296	1296	0
430	20241224	142200	82340006	1296	1296	1296	1296	0
431	20241224	142100	82340006	1296	1296	1296	1296	0
432	20241224	142000	82340006	1296	1296	1296	1296	0
433	20241224	141900	82340006	1296	1287	1296	1287	2
434	20241224	141800	82337423	1296	1296	1296	1296	0
435	20241224	141700	82337423	1296	1296	1296	1296	0
436	20241224	141600	82337423	1296	1296	1296	1296	0
437	20241224	141500	82337423	1296	1296	1296	1296	1
438	20241224	141400	82336127	1296	1296	1296	1296	0
439	20241224	141300	82336127	1296	1296	1296	1296	0
440	20241224	141200	82336127	1296	1296	1296	1296	0
441	20241224	141100	82336127	1296	1296	1296	1296	0
442	20241224	141000	82336127	1296	1288	1296	1288	201
443	20241224	140900	82077231	1288	1288	1288	1288	259
444	20241224	140800	81743639	1296	1296	1296	1296	0
445	20241224	140700	81743639	1296	1296	1296	1296	0
446	20241224	140600	81743639	1296	1296	1296	1296	0
447	20241224	140500	81743639	1296	1296	1296	1296	0
448	20241224	140400	81743639	1296	1296	1296	1296	30
449	20241224	140300	81704759	1296	1296	1296	1296	1
450	20241224	140200	81703463	1290	1290	1290	1290	558
451	20241224	140100	80983643	1296	1296	1296	1296	0
452	20241224	140000	80983643	1296	1296	1296	1296	0
453	20241224	135900	80983643	1296	1296	1296	1296	100
454	20241224	135800	80854043	1296	1296	1296	1296	318
455	20241224	135700	80441915	1296	1288	1296	1288	6001
456	20241224	135600	72712619	1289	1289	1289	1289	2000
457	20241224	135500	70134619	1296	1296	1296	1296	0
458	20241224	135400	70134619	1296	1296	1296	1296	0
459	20241224	135300	70134619	1296	1295	1296	1295	5
460	20241224	135200	70128143	1289	1289	1289	1289	304
461	20241224	135100	69736287	1296	1296	1296	1296	0
462	20241224	135000	69736287	1296	1296	1296	1296	0
463	20241224	134900	69736287	1296	1296	1296	1296	0
464	20241224	134800	69736287	1296	1296	1296	1296	0
465	20241224	134700	69736287	1296	1295	1296	1295	5
466	20241224	134600	69729808	1296	1296	1296	1296	0
467	20241224	134500	69729808	1296	1296	1296	1296	0
468	20241224	134400	69729808	1296	1296	1296	1296	0
469	20241224	134300	69729808	1296	1295	1296	1295	251
470	20241224	134200	69404762	1295	1295	1295	1295	0
471	20241224	134100	69404762	1295	1294	1295	1294	2
472	20241224	134000	69402173	1295	1293	1295	1293	230
473	20241224	133900	69104694	1295	1295	1295	1295	0
474	20241224	133800	69104694	1295	1295	1295	1295	0
475	20241224	133700	69104694	1295	1295	1295	1295	0
476	20241224	133600	69104694	1295	1295	1295	1295	0
477	20241224	133500	69104694	1295	1295	1295	1295	0
478	20241224	133400	69104694	1295	1295	1295	1295	0
479	20241224	133300	69104694	1295	1295	1295	1295	0
480	20241224	133200	69104694	1295	1295	1295	1295	0
481	20241224	133100	69104694	1295	1295	1295	1295	0
482	20241224	133000	69104694	1295	1295	1295	1295	0
483	20241224	132900	69104694	1295	1295	1295	1295	0
484	20241224	132800	69104694	1295	1288	1295	1288	2
485	20241224	132700	69102111	1295	1295	1295	1295	0
486	20241224	132600	69102111	1295	1295	1295	1295	0
487	20241224	132500	69102111	1295	1295	1295	1295	2
488	20241224	132400	69099521	1296	1296	1296	1296	0
489	20241224	132300	69099521	1296	1296	1296	1296	0
490	20241224	132200	69099521	1296	1296	1296	1296	0
491	20241224	132100	69099521	1296	1292	1296	1292	82
492	20241224	132000	68993573	1292	1288	1292	1288	374
493	20241224	131900	68511857	1292	1292	1292	1292	0
494	20241224	131800	68511857	1292	1292	1292	1292	0
495	20241224	131700	68511857	1292	1292	1292	1292	0
496	20241224	131600	68511857	1292	1292	1292	1292	1
497	20241224	131500	68510565	1296	1296	1296	1296	0
498	20241224	131400	68510565	1296	1296	1296	1296	0
499	20241224	131300	68510565	1296	1296	1296	1296	67
500	20241224	131200	68423733	1294	1296	1296	1294	625
501	20241224	131100	67614973	1294	1289	1294	1289	289
502	20241224	131000	67242389	1288	1288	1288	1288	0
503	20241224	130900	67242389	1288	1288	1289	1288	45
504	20241224	130800	67184425	1288	1288	1288	1288	0
505	20241224	130700	67184425	1288	1288	1288	1288	79
506	20241224	130600	67082673	1288	1289	1289	1288	71
507	20241224	130500	66991224	1289	1288	1289	1288	2
508	20241224	130400	66988647	1288	1288	1288	1288	4
509	20241224	130300	66983495	1289	1288	1289	1288	4
510	20241224	130200	66978342	1288	1287	1288	1287	7
511	20241224	130100	66969332	1287	1287	1287	1287	4
512	20241224	130000	66964184	1292	1292	1292	1292	0
513	20241224	125900	66964184	1292	1292	1292	1292	1
514	20241224	125800	66962892	1286	1292	1292	1286	2050
515	20241224	125700	64326292	1292	1292	1292	1292	1
516	20241224	125600	64325000	1292	1292	1292	1292	0
517	20241224	125500	64325000	1292	1292	1292	1292	51
518	20241224	125400	64259108	1293	1293	1293	1293	0
519	20241224	125300	64259108	1293	1287	1293	1287	157
520	20241224	125200	64057020	1294	1294	1294	1294	0
521	20241224	125100	64057020	1294	1294	1294	1294	1
522	20241224	125000	64055726	1288	1288	1288	1288	4638
523	20241224	124900	58081982	1296	1296	1296	1289	105
524	20241224	124800	57946606	1289	1289	1289	1289	911
525	20241224	124700	56772327	1290	1290	1290	1290	305
526	20241224	124600	56378877	1298	1298	1298	1298	0
527	20241224	124500	56378877	1298	1298	1298	1298	0
528	20241224	124400	56378877	1298	1298	1298	1298	0
529	20241224	124300	56378877	1298	1298	1298	1298	0
530	20241224	124200	56378877	1298	1298	1298	1298	0
531	20241224	124100	56378877	1298	1298	1298	1298	0
532	20241224	124000	56378877	1298	1298	1298	1298	0
533	20241224	123900	56378877	1298	1298	1298	1298	0
534	20241224	123800	56378877	1298	1298	1298	1298	0
535	20241224	123700	56378877	1298	1298	1298	1298	0
536	20241224	123600	56378877	1298	1298	1298	1298	32
537	20241224	123500	56337341	1298	1298	1298	1298	0
538	20241224	123400	56337341	1298	1298	1298	1298	0
539	20241224	123300	56337341	1298	1297	1298	1297	3
540	20241224	123200	56333449	1289	1289	1289	1289	0
541	20241224	123100	56333449	1289	1289	1289	1289	0
542	20241224	123000	56333449	1289	1289	1289	1289	0
543	20241224	122900	56333449	1289	1289	1289	1289	0
544	20241224	122800	56333449	1289	1289	1289	1289	0
545	20241224	122700	56333449	1289	1289	1289	1289	1059
546	20241224	122600	54968398	1289	1289	1289	1289	0
547	20241224	122500	54968398	1289	1289	1289	1289	563
548	20241224	122400	54242691	1298	1298	1298	1298	0
549	20241224	122300	54242691	1298	1298	1298	1298	0
550	20241224	122200	54242691	1298	1298	1298	1298	0
551	20241224	122100	54242691	1298	1298	1298	1298	151
552	20241224	122000	54046693	1289	1289	1289	1289	1
553	20241224	121900	54045404	1298	1298	1298	1298	5
554	20241224	121800	54038914	1298	1298	1298	1298	0
555	20241224	121700	54038914	1298	1298	1298	1298	0
556	20241224	121600	54038914	1298	1298	1298	1298	0
557	20241224	121500	54038914	1298	1298	1298	1298	0
558	20241224	121400	54038914	1298	1298	1298	1298	0
559	20241224	121300	54038914	1298	1298	1298	1298	0
560	20241224	121200	54038914	1298	1298	1298	1298	0
561	20241224	121100	54038914	1298	1298	1298	1298	0
562	20241224	121000	54038914	1298	1298	1298	1298	0
563	20241224	120900	54038914	1298	1298	1298	1298	1
564	20241224	120800	54037616	1298	1298	1298	1298	0
565	20241224	120700	54037616	1298	1298	1298	1298	1
566	20241224	120600	54036318	1298	1291	1298	1289	1645
567	20241224	120500	51914268	1298	1298	1298	1298	1
568	20241224	120400	51912970	1291	1291	1291	1291	0
569	20241224	120300	51912970	1291	1291	1291	1291	50
570	20241224	120200	51848420	1298	1298	1298	1298	0
571	20241224	120100	51848420	1298	1298	1298	1298	0
572	20241224	120000	51848420	1298	1298	1298	1298	0
573	20241224	115900	51848420	1298	1298	1298	1298	1
574	20241224	115800	51847122	1297	1297	1297	1297	501
575	20241224	115700	51197325	1299	1299	1299	1299	0
576	20241224	115600	51197325	1299	1299	1299	1299	0
577	20241224	115500	51197325	1299	1299	1299	1299	0
578	20241224	115400	51197325	1299	1299	1299	1299	0
579	20241224	115300	51197325	1299	1299	1299	1299	0
580	20241224	115200	51197325	1299	1299	1299	1299	0
581	20241224	115100	51197325	1299	1299	1299	1299	0
582	20241224	115000	51197325	1299	1299	1299	1299	0
583	20241224	114900	51197325	1299	1299	1299	1299	1
584	20241224	114800	51196026	1299	1299	1299	1299	0
585	20241224	114700	51196026	1299	1299	1299	1299	0
586	20241224	114600	51196026	1299	1299	1299	1299	0
587	20241224	114500	51196026	1299	1299	1299	1299	0
588	20241224	114400	51196026	1299	1299	1299	1299	0
589	20241224	114300	51196026	1299	1299	1299	1299	0
590	20241224	114200	51196026	1299	1299	1299	1299	0
591	20241224	114100	51196026	1299	1299	1299	1299	0
592	20241224	114000	51196026	1299	1299	1299	1299	13
593	20241224	113900	51179139	1299	1299	1299	1299	0
594	20241224	113800	51179139	1299	1299	1299	1299	1
595	20241224	113700	51177840	1299	1299	1299	1299	0
596	20241224	113600	51177840	1299	1299	1299	1299	30
597	20241224	113500	51138870	1299	1299	1299	1299	0
598	20241224	113400	51138870	1299	1299	1299	1299	0
599	20241224	113300	51138870	1299	1299	1299	1299	0
600	20241224	113200	51138870	1299	1299	1299	1299	0
601	20241224	113100	51138870	1299	1290	1299	1290	102
602	20241224	113000	51007272	1299	1290	1299	1290	83
603	20241224	112900	50900193	1299	1299	1299	1299	0
604	20241224	112800	50900193	1299	1299	1299	1299	0
605	20241224	112700	50900193	1299	1299	1299	1299	0
606	20241224	112600	50900193	1299	1299	1299	1299	0
607	20241224	112500	50900193	1299	1299	1299	1299	0
608	20241224	112400	50900193	1299	1299	1299	1299	0
609	20241224	112300	50900193	1299	1299	1299	1299	1
610	20241224	112200	50898894	1291	1291	1291	1291	2000
611	20241224	112100	48316894	1299	1299	1299	1299	0
612	20241224	112000	48316894	1299	1299	1299	1299	0
613	20241224	111900	48316894	1299	1299	1299	1299	5
614	20241224	111800	48310399	1299	1299	1299	1299	0
615	20241224	111700	48310399	1299	1299	1299	1299	0
616	20241224	111600	48310399	1299	1299	1299	1299	0
617	20241224	111500	48310399	1299	1299	1299	1299	101
618	20241224	111400	48179200	1299	1299	1299	1299	0
619	20241224	111300	48179200	1299	1299	1299	1299	0
620	20241224	111200	48179200	1299	1291	1299	1291	11
621	20241224	111100	48164991	1299	1299	1299	1299	0
622	20241224	111000	48164991	1299	1299	1299	1299	0
623	20241224	110900	48164991	1299	1299	1299	1299	0
624	20241224	110800	48164991	1299	1299	1299	1299	100
625	20241224	110700	48035091	1299	1299	1299	1299	0
626	20241224	110600	48035091	1299	1299	1299	1299	0
627	20241224	110500	48035091	1299	1299	1299	1299	0
628	20241224	110400	48035091	1299	1299	1299	1299	0
629	20241224	110300	48035091	1299	1299	1299	1299	0
630	20241224	110200	48035091	1299	1299	1299	1299	0
631	20241224	110100	48035091	1299	1299	1299	1299	1
632	20241224	110000	48033792	1299	1299	1299	1299	0
633	20241224	105900	48033792	1299	1299	1299	1299	0
634	20241224	105800	48033792	1299	1299	1299	1299	0
635	20241224	105700	48033792	1299	1299	1299	1299	0
636	20241224	105600	48033792	1299	1299	1299	1299	0
637	20241224	105500	48033792	1299	1299	1299	1299	6
638	20241224	105400	48025998	1299	1299	1299	1299	6
639	20241224	105300	48018204	1301	1301	1301	1301	0
640	20241224	105200	48018204	1301	1301	1301	1301	0
641	20241224	105100	48018204	1301	1301	1301	1301	0
642	20241224	105000	48018204	1301	1301	1301	1301	0
643	20241224	104900	48018204	1301	1293	1301	1291	3101
644	20241224	104800	44008965	1302	1302	1302	1302	500
645	20241224	104700	43357965	1302	1302	1302	1302	2
646	20241224	104600	43355361	1302	1301	1302	1301	1176
647	20241224	104500	41824285	1303	1303	1303	1303	0
648	20241224	104400	41824285	1303	1303	1303	1303	0
649	20241224	104300	41824285	1303	1303	1303	1303	0
650	20241224	104200	41824285	1303	1303	1303	1303	0
651	20241224	104100	41824285	1303	1303	1303	1303	0
652	20241224	104000	41824285	1303	1303	1303	1303	0
653	20241224	103900	41824285	1303	1303	1303	1303	0
654	20241224	103800	41824285	1303	1303	1303	1303	0
655	20241224	103700	41824285	1303	1303	1303	1303	0
656	20241224	103600	41824285	1303	1303	1303	1303	0
657	20241224	103500	41824285	1303	1303	1303	1303	0
658	20241224	103400	41824285	1303	1303	1303	1303	0
659	20241224	103300	41824285	1303	1303	1303	1303	0
660	20241224	103200	41824285	1303	1303	1303	1303	0
661	20241224	103100	41824285	1303	1303	1303	1303	0
662	20241224	103000	41824285	1303	1303	1303	1303	0
663	20241224	102900	41824285	1303	1303	1303	1303	134
664	20241224	102800	41649683	1303	1303	1303	1303	0
665	20241224	102700	41649683	1303	1303	1303	1303	0
666	20241224	102600	41649683	1303	1303	1303	1303	0
667	20241224	102500	41649683	1303	1303	1303	1303	0
668	20241224	102400	41649683	1303	1303	1303	1303	0
669	20241224	102300	41649683	1303	1303	1303	1303	0
670	20241224	102200	41649683	1303	1303	1303	1303	0
671	20241224	102100	41649683	1303	1303	1303	1303	2
672	20241224	102000	41647077	1303	1303	1303	1303	51
673	20241224	101900	41580624	1303	1303	1303	1303	6
674	20241224	101800	41572806	1303	1303	1303	1303	0
675	20241224	101700	41572806	1303	1303	1303	1303	0
676	20241224	101600	41572806	1303	1290	1303	1290	801
677	20241224	101500	40539503	1290	1290	1290	1290	0
678	20241224	101400	40539503	1290	1291	1291	1290	4000
679	20241224	101300	35378945	1302	1302	1302	1302	0
680	20241224	101200	35378945	1302	1302	1302	1302	0
681	20241224	101100	35378945	1302	1302	1302	1302	0
682	20241224	101000	35378945	1302	1302	1302	1302	0
683	20241224	100900	35378945	1302	1302	1302	1302	1
684	20241224	100800	35377643	1302	1302	1302	1302	0
685	20241224	100700	35377643	1302	1302	1302	1302	0
686	20241224	100600	35377643	1302	1302	1302	1302	504
687	20241224	100500	34721435	1302	1303	1303	1302	6
688	20241224	100400	34713622	1303	1298	1303	1298	84
689	20241224	100300	34604585	1298	1298	1298	1298	127
690	20241224	100200	34439739	1298	1283	1298	1283	337
691	20241224	100100	34004937	1282	1282	1282	1282	310
692	20241224	100000	33607517	1282	1282	1282	1282	800
693	20241224	095900	32581917	1282	1284	1284	1282	4886
694	20241224	095800	26313581	1285	1286	1286	1285	1000
695	20241224	095700	25028381	1295	1295	1295	1295	0
696	20241224	095600	25028381	1295	1300	1300	1295	8596
697	20241224	095500	13869652	1300	1300	1300	1300	0
698	20241224	095400	13869652	1300	1300	1300	1300	1
699	20241224	095300	13868352	1307	1307	1307	1307	0
700	20241224	095200	13868352	1307	1307	1307	1307	0
701	20241224	095100	13868352	1307	1307	1307	1307	0
702	20241224	095000	13868352	1307	1307	1307	1307	1
703	20241224	094900	13867045	1300	1300	1300	1300	0
704	20241224	094800	13867045	1300	1301	1301	1300	2840
705	20241224	094700	10174854	1301	1301	1301	1301	600
706	20241224	094600	9394254	1307	1307	1307	1307	0
707	20241224	094500	9394254	1307	1307	1307	1307	0
708	20241224	094400	9394254	1307	1305	1307	1300	1303
709	20241224	094300	7700330	1307	1307	1307	1307	1
710	20241224	094200	7699023	1306	1307	1307	1306	141
711	20241224	094100	7514844	1307	1307	1307	1307	956
712	20241224	094000	6265352	1304	1307	1307	1304	688
713	20241224	093900	5367642	1307	1307	1307	1307	230
714	20241224	093800	5067032	1319	1319	1319	1319	10
715	20241224	093700	5053842	1319	1319	1319	1319	0
716	20241224	093600	5053842	1319	1319	1319	1319	63
717	20241224	093500	4970745	1307	1307	1307	1307	0
718	20241224	093400	4970745	1307	1308	1308	1307	768
719	20241224	093300	3966777	1308	1308	1308	1308	90
720	20241224	093200	3849057	1320	1320	1320	1320	900
721	20241224	093100	2661057	1333	1333	1333	1333	0
722	20241224	093000	2661057	1333	1333	1333	1333	0
723	20241224	092900	2661057	1333	1333	1333	1333	0
724	20241224	092800	2661057	1333	1333	1333	1333	0
725	20241224	092700	2661057	1333	1333	1333	1333	0
726	20241224	092600	2661057	1333	1333	1333	1333	0
727	20241224	092500	2661057	1333	1333	1333	1333	0
728	20241224	092400	2661057	1333	1333	1333	1333	0
729	20241224	092300	2661057	1333	1333	1333	1333	0
730	20241224	092200	2661057	1333	1333	1333	1333	0
731	20241224	092100	2661057	1333	1333	1333	1333	0
732	20241224	092000	2661057	1333	1333	1333	1333	0
733	20241224	091900	2661057	1333	1333	1333	1333	1
734	20241224	091800	2659724	1334	1334	1334	1334	0
735	20241224	091700	2659724	1334	1334	1334	1334	0
736	20241224	091600	2659724	1334	1334	1334	1334	0
737	20241224	091500	2659724	1334	1334	1334	1334	0
738	20241224	091400	2659724	1334	1334	1334	1334	0
739	20241224	091300	2659724	1334	1334	1334	1334	0
740	20241224	091200	2659724	1334	1334	1334	1334	0
741	20241224	091100	2659724	1334	1334	1334	1334	0
742	20241224	091000	2659724	1334	1334	1334	1334	500
743	20241224	090900	1992724	1335	1335	1335	1335	150
744	20241224	090800	1792474	1335	1335	1335	1335	0
745	20241224	090700	1792474	1335	1335	1335	1335	2
746	20241224	090600	1789804	1335	1335	1335	1335	0
747	20241224	090500	1789804	1335	1335	1335	1335	200
748	20241224	090400	1522804	1337	1337	1337	1337	1137
749	20241224	090300	2635	1337	1298	1337	1298	2
750	20241224	090200	0	1298	1298	1298	1298	0
751	20241224	090100	0	1298	1298	1298	1298	0
752	20241224	090000	0	1298	1298	1298	1298	0