KissMeData/362990/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212600	36326105	1877	1877	1877	1877	784
3	20241224	212500	36326105	1877	1877	1877	1877	0
4	20241224	212400	36326105	1877	1877	1877	1877	0
5	20241224	212300	36326105	1877	1877	1877	1877	0
6	20241224	212200	36326105	1877	1877	1877	1877	0
7	20241224	212100	36326105	1877	1877	1877	1877	0
8	20241224	212000	36326105	1877	1877	1877	1877	0
9	20241224	211900	36326105	1877	1877	1877	1877	0
10	20241224	211800	36326105	1877	1877	1877	1877	0
11	20241224	211700	36326105	1877	1877	1877	1877	0
12	20241224	211600	36326105	1877	1877	1877	1877	0
13	20241224	211500	36326105	1877	1877	1877	1877	0
14	20241224	211400	36326105	1877	1877	1877	1877	0
15	20241224	211300	36326105	1877	1877	1877	1877	0
16	20241224	211200	36326105	1877	1877	1877	1877	0
17	20241224	211100	36326105	1877	1877	1877	1877	0
18	20241224	211000	36326105	1877	1877	1877	1877	0
19	20241224	210900	36326105	1877	1877	1877	1877	0
20	20241224	210800	36326105	1877	1877	1877	1877	0
21	20241224	210700	36326105	1877	1877	1877	1877	0
22	20241224	210600	36326105	1877	1877	1877	1877	0
23	20241224	210500	36326105	1877	1877	1877	1877	0
24	20241224	210400	36326105	1877	1877	1877	1877	0
25	20241224	210300	36326105	1877	1877	1877	1877	0
26	20241224	210200	36326105	1877	1877	1877	1877	0
27	20241224	210100	36326105	1877	1877	1877	1877	0
28	20241224	210000	36326105	1877	1877	1877	1877	0
29	20241224	205900	36326105	1877	1877	1877	1877	0
30	20241224	205800	36326105	1877	1877	1877	1877	0
31	20241224	205700	36326105	1877	1877	1877	1877	0
32	20241224	205600	36326105	1877	1877	1877	1877	784
33	20241224	205500	36326105	1877	1877	1877	1877	0
34	20241224	205400	36326105	1877	1877	1877	1877	0
35	20241224	205300	36326105	1877	1877	1877	1877	0
36	20241224	205200	36326105	1877	1877	1877	1877	0
37	20241224	205100	36326105	1877	1877	1877	1877	0
38	20241224	205000	36326105	1877	1877	1877	1877	0
39	20241224	204900	36326105	1877	1877	1877	1877	0
40	20241224	204800	36326105	1877	1877	1877	1877	0
41	20241224	204700	36326105	1877	1877	1877	1877	0
42	20241224	204600	36326105	1877	1877	1877	1877	0
43	20241224	204500	36326105	1877	1877	1877	1877	0
44	20241224	204400	36326105	1877	1877	1877	1877	0
45	20241224	204300	36326105	1877	1877	1877	1877	0
46	20241224	204200	36326105	1877	1877	1877	1877	0
47	20241224	204100	36326105	1877	1877	1877	1877	0
48	20241224	204000	36326105	1877	1877	1877	1877	0
49	20241224	203900	36326105	1877	1877	1877	1877	0
50	20241224	203800	36326105	1877	1877	1877	1877	0
51	20241224	203700	36326105	1877	1877	1877	1877	0
52	20241224	203600	36326105	1877	1877	1877	1877	0
53	20241224	203500	36326105	1877	1877	1877	1877	0
54	20241224	203400	36326105	1877	1877	1877	1877	0
55	20241224	203300	36326105	1877	1877	1877	1877	0
56	20241224	203200	36326105	1877	1877	1877	1877	0
57	20241224	203100	36326105	1877	1877	1877	1877	0
58	20241224	203000	36326105	1877	1877	1877	1877	0
59	20241224	202900	36326105	1877	1877	1877	1877	0
60	20241224	202800	36326105	1877	1877	1877	1877	0
61	20241224	202700	36326105	1877	1877	1877	1877	0
62	20241224	202600	36326105	1877	1877	1877	1877	784
63	20241224	202500	36326105	1877	1877	1877	1877	0
64	20241224	202400	36326105	1877	1877	1877	1877	0
65	20241224	202300	36326105	1877	1877	1877	1877	0
66	20241224	202200	36326105	1877	1877	1877	1877	0
67	20241224	202100	36326105	1877	1877	1877	1877	0
68	20241224	202000	36326105	1877	1877	1877	1877	0
69	20241224	201900	36326105	1877	1877	1877	1877	0
70	20241224	201800	36326105	1877	1877	1877	1877	0
71	20241224	201700	36326105	1877	1877	1877	1877	0
72	20241224	201600	36326105	1877	1877	1877	1877	0
73	20241224	201500	36326105	1877	1877	1877	1877	0
74	20241224	201400	36326105	1877	1877	1877	1877	0
75	20241224	201300	36326105	1877	1877	1877	1877	0
76	20241224	201200	36326105	1877	1877	1877	1877	0
77	20241224	201100	36326105	1877	1877	1877	1877	0
78	20241224	201000	36326105	1877	1877	1877	1877	0
79	20241224	200900	36326105	1877	1877	1877	1877	0
80	20241224	200800	36326105	1877	1877	1877	1877	0
81	20241224	200700	36326105	1877	1877	1877	1877	0
82	20241224	200600	36326105	1877	1877	1877	1877	0
83	20241224	200500	36326105	1877	1877	1877	1877	0
84	20241224	200400	36326105	1877	1877	1877	1877	0
85	20241224	200300	36326105	1877	1877	1877	1877	0
86	20241224	200200	36326105	1877	1877	1877	1877	0
87	20241224	200100	36326105	1877	1877	1877	1877	0
88	20241224	200000	36326105	1877	1877	1877	1877	0
89	20241224	195900	36326105	1877	1877	1877	1877	0
90	20241224	195800	36326105	1877	1877	1877	1877	0
91	20241224	195700	36326105	1877	1877	1877	1877	0
92	20241224	195600	36326105	1877	1877	1877	1877	784
93	20241224	195500	36326105	1877	1877	1877	1877	0
94	20241224	195400	36326105	1877	1877	1877	1877	0
95	20241224	195300	36326105	1877	1877	1877	1877	0
96	20241224	195200	36326105	1877	1877	1877	1877	0
97	20241224	195100	36326105	1877	1877	1877	1877	0
98	20241224	195000	36326105	1877	1877	1877	1877	0
99	20241224	194900	36326105	1877	1877	1877	1877	0
100	20241224	194800	36326105	1877	1877	1877	1877	0
101	20241224	194700	36326105	1877	1877	1877	1877	0
102	20241224	194600	36326105	1877	1877	1877	1877	0
103	20241224	194500	36326105	1877	1877	1877	1877	0
104	20241224	194400	36326105	1877	1877	1877	1877	0
105	20241224	194300	36326105	1877	1877	1877	1877	0
106	20241224	194200	36326105	1877	1877	1877	1877	0
107	20241224	194100	36326105	1877	1877	1877	1877	0
108	20241224	194000	36326105	1877	1877	1877	1877	0
109	20241224	193900	36326105	1877	1877	1877	1877	0
110	20241224	193800	36326105	1877	1877	1877	1877	0
111	20241224	193700	36326105	1877	1877	1877	1877	0
112	20241224	193600	36326105	1877	1877	1877	1877	0
113	20241224	193500	36326105	1877	1877	1877	1877	0
114	20241224	193400	36326105	1877	1877	1877	1877	0
115	20241224	193300	36326105	1877	1877	1877	1877	0
116	20241224	193200	36326105	1877	1877	1877	1877	0
117	20241224	193100	36326105	1877	1877	1877	1877	0
118	20241224	193000	36326105	1877	1877	1877	1877	0
119	20241224	192900	36326105	1877	1877	1877	1877	0
120	20241224	192800	36326105	1877	1877	1877	1877	0
121	20241224	192700	36326105	1877	1877	1877	1877	0
122	20241224	192600	36326105	1877	1877	1877	1877	784
123	20241224	192500	36326105	1877	1877	1877	1877	0
124	20241224	192400	36326105	1877	1877	1877	1877	0
125	20241224	192300	36326105	1877	1877	1877	1877	0
126	20241224	192200	36326105	1877	1877	1877	1877	0
127	20241224	192100	36326105	1877	1877	1877	1877	0
128	20241224	192000	36326105	1877	1877	1877	1877	0
129	20241224	191900	36326105	1877	1877	1877	1877	0
130	20241224	191800	36326105	1877	1877	1877	1877	0
131	20241224	191700	36326105	1877	1877	1877	1877	0
132	20241224	191600	36326105	1877	1877	1877	1877	0
133	20241224	191500	36326105	1877	1877	1877	1877	0
134	20241224	191400	36326105	1877	1877	1877	1877	0
135	20241224	191300	36326105	1877	1877	1877	1877	0
136	20241224	191200	36326105	1877	1877	1877	1877	0
137	20241224	191100	36326105	1877	1877	1877	1877	0
138	20241224	191000	36326105	1877	1877	1877	1877	0
139	20241224	190900	36326105	1877	1877	1877	1877	0
140	20241224	190800	36326105	1877	1877	1877	1877	0
141	20241224	190700	36326105	1877	1877	1877	1877	0
142	20241224	190600	36326105	1877	1877	1877	1877	0
143	20241224	190500	36326105	1877	1877	1877	1877	0
144	20241224	190400	36326105	1877	1877	1877	1877	0
145	20241224	190300	36326105	1877	1877	1877	1877	0
146	20241224	190200	36326105	1877	1877	1877	1877	0
147	20241224	190100	36326105	1877	1877	1877	1877	0
148	20241224	190000	36326105	1877	1877	1877	1877	0
149	20241224	185900	36326105	1877	1877	1877	1877	0
150	20241224	185800	36326105	1877	1877	1877	1877	0
151	20241224	185700	36326105	1877	1877	1877	1877	0
152	20241224	185600	36326105	1877	1877	1877	1877	784
153	20241224	185500	36326105	1877	1877	1877	1877	0
154	20241224	185400	36326105	1877	1877	1877	1877	0
155	20241224	185300	36326105	1877	1877	1877	1877	0
156	20241224	185200	36326105	1877	1877	1877	1877	0
157	20241224	185100	36326105	1877	1877	1877	1877	0
158	20241224	185000	36326105	1877	1877	1877	1877	0
159	20241224	184900	36326105	1877	1877	1877	1877	0
160	20241224	184800	36326105	1877	1877	1877	1877	0
161	20241224	184700	36326105	1877	1877	1877	1877	0
162	20241224	184600	36326105	1877	1877	1877	1877	0
163	20241224	184500	36326105	1877	1877	1877	1877	0
164	20241224	184400	36326105	1877	1877	1877	1877	0
165	20241224	184300	36326105	1877	1877	1877	1877	0
166	20241224	184200	36326105	1877	1877	1877	1877	0
167	20241224	184100	36326105	1877	1877	1877	1877	0
168	20241224	184000	36326105	1877	1877	1877	1877	0
169	20241224	183900	36326105	1877	1877	1877	1877	0
170	20241224	183800	36326105	1877	1877	1877	1877	0
171	20241224	183700	36326105	1877	1877	1877	1877	0
172	20241224	183600	36326105	1877	1877	1877	1877	0
173	20241224	183500	36326105	1877	1877	1877	1877	0
174	20241224	183400	36326105	1877	1877	1877	1877	0
175	20241224	183300	36326105	1877	1877	1877	1877	0
176	20241224	183200	36326105	1877	1877	1877	1877	0
177	20241224	183100	36326105	1877	1877	1877	1877	0
178	20241224	183000	36326105	1877	1877	1877	1877	0
179	20241224	182900	36326105	1877	1877	1877	1877	0
180	20241224	182800	36326105	1877	1877	1877	1877	0
181	20241224	182700	36326105	1877	1877	1877	1877	0
182	20241224	182600	36326105	1877	1877	1877	1877	784
183	20241224	182500	36326105	1877	1877	1877	1877	0
184	20241224	182400	36326105	1877	1877	1877	1877	0
185	20241224	182300	36326105	1877	1877	1877	1877	0
186	20241224	182200	36326105	1877	1877	1877	1877	0
187	20241224	182100	36326105	1877	1877	1877	1877	0
188	20241224	182000	36326105	1877	1877	1877	1877	0
189	20241224	181900	36326105	1877	1877	1877	1877	0
190	20241224	181800	36326105	1877	1877	1877	1877	0
191	20241224	181700	36326105	1877	1877	1877	1877	0
192	20241224	181600	36326105	1877	1877	1877	1877	0
193	20241224	181500	36326105	1877	1877	1877	1877	0
194	20241224	181400	36326105	1877	1877	1877	1877	0
195	20241224	181300	36326105	1877	1877	1877	1877	0
196	20241224	181200	36326105	1877	1877	1877	1877	0
197	20241224	181100	36326105	1877	1877	1877	1877	0
198	20241224	181000	36326105	1877	1877	1877	1877	0
199	20241224	180900	36326105	1877	1877	1877	1877	0
200	20241224	180800	36326105	1877	1877	1877	1877	0
201	20241224	180700	36326105	1877	1877	1877	1877	0
202	20241224	180600	36326105	1877	1877	1877	1877	0
203	20241224	180500	36326105	1877	1877	1877	1877	0
204	20241224	180400	36326105	1877	1877	1877	1877	0
205	20241224	180300	36326105	1877	1877	1877	1877	0
206	20241224	180200	36326105	1877	1877	1877	1877	0
207	20241224	180100	36326105	1877	1877	1877	1877	0
208	20241224	180000	36326105	1877	1877	1877	1877	0
209	20241224	175900	36326105	1877	1877	1877	1877	0
210	20241224	175800	36326105	1877	1877	1877	1877	0
211	20241224	175700	36326105	1877	1877	1877	1877	0
212	20241224	175600	36326105	1877	1877	1877	1877	784
213	20241224	175500	36326105	1877	1877	1877	1877	0
214	20241224	175400	36326105	1877	1877	1877	1877	0
215	20241224	175300	36326105	1877	1877	1877	1877	0
216	20241224	175200	36326105	1877	1877	1877	1877	0
217	20241224	175100	36326105	1877	1877	1877	1877	0
218	20241224	175000	36326105	1877	1877	1877	1877	0
219	20241224	174900	36326105	1877	1877	1877	1877	0
220	20241224	174800	36326105	1877	1877	1877	1877	0
221	20241224	174700	36326105	1877	1877	1877	1877	0
222	20241224	174600	36326105	1877	1877	1877	1877	0
223	20241224	174500	36326105	1877	1877	1877	1877	0
224	20241224	174400	36326105	1877	1877	1877	1877	0
225	20241224	174300	36326105	1877	1877	1877	1877	0
226	20241224	174200	36326105	1877	1877	1877	1877	0
227	20241224	174100	36326105	1877	1877	1877	1877	0
228	20241224	174000	36326105	1877	1877	1877	1877	0
229	20241224	173900	36326105	1877	1877	1877	1877	0
230	20241224	173800	36326105	1877	1877	1877	1877	0
231	20241224	173700	36326105	1877	1877	1877	1877	0
232	20241224	173600	36326105	1877	1877	1877	1877	0
233	20241224	173500	36326105	1877	1877	1877	1877	0
234	20241224	173400	36326105	1877	1877	1877	1877	0
235	20241224	173300	36326105	1877	1877	1877	1877	0
236	20241224	173200	36326105	1877	1877	1877	1877	0
237	20241224	173100	36326105	1877	1877	1877	1877	0
238	20241224	173000	36326105	1877	1877	1877	1877	0
239	20241224	172900	36326105	1877	1877	1877	1877	0
240	20241224	172800	36326105	1877	1877	1877	1877	0
241	20241224	172700	36326105	1877	1877	1877	1877	0
242	20241224	172600	36326105	1877	1877	1877	1877	784
243	20241224	172500	36326105	1877	1877	1877	1877	0
244	20241224	172400	36326105	1877	1877	1877	1877	0
245	20241224	172300	36326105	1877	1877	1877	1877	0
246	20241224	172200	36326105	1877	1877	1877	1877	0
247	20241224	172100	36326105	1877	1877	1877	1877	0
248	20241224	172000	36326105	1877	1877	1877	1877	0
249	20241224	171900	36326105	1877	1877	1877	1877	0
250	20241224	171800	36326105	1877	1877	1877	1877	0
251	20241224	171700	36326105	1877	1877	1877	1877	0
252	20241224	171600	36326105	1877	1877	1877	1877	0
253	20241224	171500	36326105	1877	1877	1877	1877	0
254	20241224	171400	36326105	1877	1877	1877	1877	0
255	20241224	171300	36326105	1877	1877	1877	1877	0
256	20241224	171200	36326105	1877	1877	1877	1877	0
257	20241224	171100	36326105	1877	1877	1877	1877	0
258	20241224	171000	36326105	1877	1877	1877	1877	0
259	20241224	170900	36326105	1877	1877	1877	1877	0
260	20241224	170800	36326105	1877	1877	1877	1877	0
261	20241224	170700	36326105	1877	1877	1877	1877	0
262	20241224	170600	36326105	1877	1877	1877	1877	0
263	20241224	170500	36326105	1877	1877	1877	1877	0
264	20241224	170400	36326105	1877	1877	1877	1877	0
265	20241224	170300	36326105	1877	1877	1877	1877	0
266	20241224	170200	36326105	1877	1877	1877	1877	0
267	20241224	170100	36326105	1877	1877	1877	1877	0
268	20241224	170000	36326105	1877	1877	1877	1877	0
269	20241224	165900	36326105	1877	1877	1877	1877	0
270	20241224	165800	36326105	1877	1877	1877	1877	0
271	20241224	165700	36326105	1877	1877	1877	1877	0
272	20241224	165600	36326105	1877	1877	1877	1877	784
273	20241224	165500	36326105	1877	1877	1877	1877	0
274	20241224	165400	36326105	1877	1877	1877	1877	0
275	20241224	165300	36326105	1877	1877	1877	1877	0
276	20241224	165200	36326105	1877	1877	1877	1877	0
277	20241224	165100	36326105	1877	1877	1877	1877	0
278	20241224	165000	36326105	1877	1877	1877	1877	0
279	20241224	164900	36326105	1877	1877	1877	1877	0
280	20241224	164800	36326105	1877	1877	1877	1877	0
281	20241224	164700	36326105	1877	1877	1877	1877	0
282	20241224	164600	36326105	1877	1877	1877	1877	0
283	20241224	164500	36326105	1877	1877	1877	1877	0
284	20241224	164400	36326105	1877	1877	1877	1877	0
285	20241224	164300	36326105	1877	1877	1877	1877	0
286	20241224	164200	36326105	1877	1877	1877	1877	0
287	20241224	164100	36326105	1877	1877	1877	1877	0
288	20241224	164000	36326105	1877	1877	1877	1877	0
289	20241224	163900	36326105	1877	1877	1877	1877	0
290	20241224	163800	36326105	1877	1877	1877	1877	0
291	20241224	163700	36326105	1877	1877	1877	1877	0
292	20241224	163600	36326105	1877	1877	1877	1877	0
293	20241224	163500	36326105	1877	1877	1877	1877	0
294	20241224	163400	36326105	1877	1877	1877	1877	0
295	20241224	163300	36326105	1877	1877	1877	1877	0
296	20241224	163200	36326105	1877	1877	1877	1877	0
297	20241224	163100	36326105	1877	1877	1877	1877	0
298	20241224	163000	36326105	1877	1877	1877	1877	0
299	20241224	162900	36326105	1877	1877	1877	1877	0
300	20241224	162800	36326105	1877	1877	1877	1877	0
301	20241224	162700	36326105	1877	1877	1877	1877	0
302	20241224	162600	36326105	1877	1877	1877	1877	784
303	20241224	162500	36326105	1877	1877	1877	1877	0
304	20241224	162400	36326105	1877	1877	1877	1877	0
305	20241224	162300	36326105	1877	1877	1877	1877	0
306	20241224	162200	36326105	1877	1877	1877	1877	0
307	20241224	162100	36326105	1877	1877	1877	1877	0
308	20241224	162000	36326105	1877	1877	1877	1877	0
309	20241224	161900	36326105	1877	1877	1877	1877	0
310	20241224	161800	36326105	1877	1877	1877	1877	0
311	20241224	161700	36326105	1877	1877	1877	1877	0
312	20241224	161600	36326105	1877	1877	1877	1877	0
313	20241224	161500	36326105	1877	1877	1877	1877	0
314	20241224	161400	36326105	1877	1877	1877	1877	0
315	20241224	161300	36326105	1877	1877	1877	1877	0
316	20241224	161200	36326105	1877	1877	1877	1877	0
317	20241224	161100	36326105	1877	1877	1877	1877	0
318	20241224	161000	36326105	1877	1877	1877	1877	0
319	20241224	160900	36326105	1877	1877	1877	1877	0
320	20241224	160800	36326105	1877	1877	1877	1877	0
321	20241224	160700	36326105	1877	1877	1877	1877	0
322	20241224	160600	36326105	1877	1877	1877	1877	0
323	20241224	160500	36326105	1877	1877	1877	1877	0
324	20241224	160400	36326105	1877	1877	1877	1877	0
325	20241224	160300	36326105	1877	1877	1877	1877	0
326	20241224	160200	36326105	1877	1877	1877	1877	0
327	20241224	160100	36326105	1877	1877	1877	1877	0
328	20241224	160000	36326105	1877	1877	1877	1877	0
329	20241224	155900	36326105	1877	1877	1877	1877	0
330	20241224	155800	36326105	1877	1877	1877	1877	0
331	20241224	155700	36326105	1877	1877	1877	1877	0
332	20241224	155600	36326105	1877	1877	1877	1877	784
333	20241224	155500	36326105	1877	1877	1877	1877	0
334	20241224	155400	36326105	1877	1877	1877	1877	0
335	20241224	155300	36326105	1877	1877	1877	1877	0
336	20241224	155200	36326105	1877	1877	1877	1877	0
337	20241224	155100	36326105	1877	1877	1877	1877	0
338	20241224	155000	36326105	1877	1877	1877	1877	0
339	20241224	154900	36326105	1877	1877	1877	1877	0
340	20241224	154800	36326105	1877	1877	1877	1877	0
341	20241224	154700	36326105	1877	1877	1877	1877	0
342	20241224	154600	36326105	1877	1877	1877	1877	0
343	20241224	154500	36326105	1877	1877	1877	1877	0
344	20241224	154400	36326105	1877	1877	1877	1877	0
345	20241224	154300	36326105	1877	1877	1877	1877	0
346	20241224	154200	36326105	1877	1877	1877	1877	0
347	20241224	154100	36326105	1877	1877	1877	1877	0
348	20241224	154000	36326105	1877	1877	1877	1877	0
349	20241224	153900	36326105	1877	1877	1877	1877	0
350	20241224	153800	36326105	1877	1877	1877	1877	0
351	20241224	153700	36326105	1877	1877	1877	1877	0
352	20241224	153600	36326105	1877	1877	1877	1877	0
353	20241224	153500	36326105	1877	1877	1877	1877	0
354	20241224	153400	36326105	1877	1877	1877	1877	0
355	20241224	153300	36326105	1877	1877	1877	1877	0
356	20241224	153200	36326105	1877	1877	1877	1877	0
357	20241224	153100	36326105	1877	1877	1877	1877	0
358	20241224	153000	36326105	1877	1877	1877	1877	784
359	20241224	152900	34854537	1866	1866	1866	1866	0
360	20241224	152800	34854537	1866	1866	1866	1866	0
361	20241224	152700	34854537	1866	1866	1866	1866	0
362	20241224	152600	34854537	1866	1866	1866	1866	0
363	20241224	152500	34854537	1866	1866	1866	1866	0
364	20241224	152400	34854537	1866	1866	1866	1866	0
365	20241224	152300	34854537	1866	1866	1866	1866	0
366	20241224	152200	34854537	1866	1866	1866	1866	0
367	20241224	152100	34854537	1866	1866	1866	1866	0
368	20241224	152000	34854537	1866	1866	1866	1866	0
369	20241224	151900	34854537	1866	1866	1866	1866	49
370	20241224	151800	34763103	1866	1867	1867	1866	887
371	20241224	151700	33107574	1867	1867	1867	1867	0
372	20241224	151600	33107574	1867	1867	1867	1867	0
373	20241224	151500	33107574	1867	1867	1867	1867	0
374	20241224	151400	33107574	1867	1867	1867	1867	0
375	20241224	151300	33107574	1867	1867	1867	1867	0
376	20241224	151200	33107574	1867	1867	1867	1867	0
377	20241224	151100	33107574	1867	1867	1867	1867	0
378	20241224	151000	33107574	1867	1867	1867	1867	0
379	20241224	150900	33107574	1867	1867	1867	1867	10
380	20241224	150800	33088904	1876	1876	1876	1876	50
381	20241224	150700	32995104	1877	1877	1877	1877	0
382	20241224	150600	32995104	1877	1877	1877	1877	0
383	20241224	150500	32995104	1877	1877	1877	1877	182
384	20241224	150400	32653490	1877	1877	1877	1877	21
385	20241224	150300	32614073	1876	1876	1876	1876	0
386	20241224	150200	32614073	1876	1876	1876	1876	0
387	20241224	150100	32614073	1876	1876	1876	1876	0
388	20241224	150000	32614073	1876	1876	1876	1876	0
389	20241224	145900	32614073	1876	1876	1876	1876	5
390	20241224	145800	32604693	1876	1876	1876	1876	0
391	20241224	145700	32604693	1876	1876	1876	1876	0
392	20241224	145600	32604693	1876	1876	1876	1876	0
393	20241224	145500	32604693	1876	1876	1876	1876	0
394	20241224	145400	32604693	1876	1876	1876	1876	190
395	20241224	145300	32248253	1865	1865	1865	1865	0
396	20241224	145200	32248253	1865	1865	1865	1865	0
397	20241224	145100	32248253	1865	1865	1865	1865	0
398	20241224	145000	32248253	1865	1865	1865	1865	0
399	20241224	144900	32248253	1865	1865	1865	1865	0
400	20241224	144800	32248253	1865	1865	1865	1865	0
401	20241224	144700	32248253	1865	1865	1865	1865	0
402	20241224	144600	32248253	1865	1865	1865	1865	0
403	20241224	144500	32248253	1865	1865	1865	1865	0
404	20241224	144400	32248253	1865	1865	1865	1865	0
405	20241224	144300	32248253	1865	1865	1865	1865	0
406	20241224	144200	32248253	1865	1865	1865	1865	0
407	20241224	144100	32248253	1865	1865	1865	1865	0
408	20241224	144000	32248253	1865	1865	1865	1865	0
409	20241224	143900	32248253	1865	1866	1866	1865	13
410	20241224	143800	32224003	1864	1864	1864	1864	0
411	20241224	143700	32224003	1864	1864	1864	1864	0
412	20241224	143600	32224003	1864	1864	1864	1864	0
413	20241224	143500	32224003	1864	1864	1864	1864	0
414	20241224	143400	32224003	1864	1864	1864	1864	0
415	20241224	143300	32224003	1864	1864	1864	1864	0
416	20241224	143200	32224003	1864	1864	1864	1864	0
417	20241224	143100	32224003	1864	1864	1864	1864	0
418	20241224	143000	32224003	1864	1864	1864	1864	0
419	20241224	142900	32224003	1864	1864	1864	1864	0
420	20241224	142800	32224003	1864	1864	1864	1864	0
421	20241224	142700	32224003	1864	1864	1864	1864	0
422	20241224	142600	32224003	1864	1864	1864	1864	0
423	20241224	142500	32224003	1864	1864	1864	1864	0
424	20241224	142400	32224003	1864	1864	1864	1864	0
425	20241224	142300	32224003	1864	1864	1864	1864	90
426	20241224	142200	32056243	1878	1878	1878	1878	0
427	20241224	142100	32056243	1878	1878	1878	1878	0
428	20241224	142000	32056243	1878	1878	1878	1878	0
429	20241224	141900	32056243	1878	1878	1878	1878	0
430	20241224	141800	32056243	1878	1878	1878	1878	0
431	20241224	141700	32056243	1878	1878	1878	1878	0
432	20241224	141600	32056243	1878	1878	1878	1878	0
433	20241224	141500	32056243	1878	1878	1878	1878	0
434	20241224	141400	32056243	1878	1878	1878	1878	0
435	20241224	141300	32056243	1878	1878	1878	1878	0
436	20241224	141200	32056243	1878	1878	1878	1878	0
437	20241224	141100	32056243	1878	1878	1878	1878	0
438	20241224	141000	32056243	1878	1878	1878	1878	0
439	20241224	140900	32056243	1878	1878	1878	1878	0
440	20241224	140800	32056243	1878	1878	1878	1878	0
441	20241224	140700	32056243	1878	1878	1878	1878	0
442	20241224	140600	32056243	1878	1878	1878	1878	0
443	20241224	140500	32056243	1878	1878	1878	1878	0
444	20241224	140400	32056243	1878	1878	1878	1878	0
445	20241224	140300	32056243	1878	1878	1878	1878	0
446	20241224	140200	32056243	1878	1878	1878	1878	0
447	20241224	140100	32056243	1878	1878	1878	1878	0
448	20241224	140000	32056243	1878	1878	1878	1878	0
449	20241224	135900	32056243	1878	1878	1878	1878	0
450	20241224	135800	32056243	1878	1878	1878	1878	0
451	20241224	135700	32056243	1878	1878	1878	1878	0
452	20241224	135600	32056243	1878	1879	1879	1878	592
453	20241224	135500	30943916	1880	1880	1880	1880	0
454	20241224	135400	30943916	1880	1880	1880	1880	0
455	20241224	135300	30943916	1880	1880	1880	1880	0
456	20241224	135200	30943916	1880	1868	1904	1868	999
457	20241224	135100	29071810	1860	1860	1860	1860	0
458	20241224	135000	29071810	1860	1860	1860	1860	0
459	20241224	134900	29071810	1860	1860	1860	1860	0
460	20241224	134800	29071810	1860	1860	1860	1860	0
461	20241224	134700	29071810	1860	1860	1860	1860	0
462	20241224	134600	29071810	1860	1860	1860	1860	0
463	20241224	134500	29071810	1860	1860	1860	1860	0
464	20241224	134400	29071810	1860	1860	1860	1860	0
465	20241224	134300	29071810	1860	1860	1860	1860	0
466	20241224	134200	29071810	1860	1860	1860	1860	0
467	20241224	134100	29071810	1860	1860	1860	1860	0
468	20241224	134000	29071810	1860	1860	1860	1860	258
469	20241224	133900	28591930	1860	1860	1860	1860	5
470	20241224	133800	28582630	1860	1860	1860	1860	114
471	20241224	133700	28370590	1860	1867	1867	1860	116
472	20241224	133600	28154578	1867	1867	1867	1867	2
473	20241224	133500	28150844	1867	1867	1867	1867	0
474	20241224	133400	28150844	1867	1867	1867	1867	0
475	20241224	133300	28150844	1867	1867	1867	1867	7
476	20241224	133200	28137775	1867	1867	1867	1867	0
477	20241224	133100	28137775	1867	1867	1867	1867	0
478	20241224	133000	28137775	1867	1867	1867	1867	0
479	20241224	132900	28137775	1867	1867	1867	1867	0
480	20241224	132800	28137775	1867	1867	1867	1867	0
481	20241224	132700	28137775	1867	1867	1867	1867	0
482	20241224	132600	28137775	1867	1867	1867	1867	0
483	20241224	132500	28137775	1867	1867	1867	1867	0
484	20241224	132400	28137775	1867	1867	1867	1867	0
485	20241224	132300	28137775	1867	1867	1867	1867	0
486	20241224	132200	28137775	1867	1867	1867	1867	0
487	20241224	132100	28137775	1867	1867	1867	1867	0
488	20241224	132000	28137775	1867	1867	1867	1867	0
489	20241224	131900	28137775	1867	1867	1867	1867	0
490	20241224	131800	28137775	1867	1867	1867	1867	0
491	20241224	131700	28137775	1867	1867	1867	1867	257
492	20241224	131600	27657956	1858	1858	1858	1858	0
493	20241224	131500	27657956	1858	1858	1858	1858	0
494	20241224	131400	27657956	1858	1858	1858	1858	0
495	20241224	131300	27657956	1858	1858	1858	1858	0
496	20241224	131200	27657956	1858	1858	1858	1858	0
497	20241224	131100	27657956	1858	1858	1858	1858	0
498	20241224	131000	27657956	1858	1858	1858	1858	0
499	20241224	130900	27657956	1858	1858	1858	1858	0
500	20241224	130800	27657956	1858	1858	1858	1858	0
501	20241224	130700	27657956	1858	1858	1858	1858	0
502	20241224	130600	27657956	1858	1858	1858	1858	0
503	20241224	130500	27657956	1858	1858	1858	1858	0
504	20241224	130400	27657956	1858	1858	1858	1858	0
505	20241224	130300	27657956	1858	1858	1858	1858	0
506	20241224	130200	27657956	1858	1858	1858	1858	0
507	20241224	130100	27657956	1858	1858	1858	1858	0
508	20241224	130000	27657956	1858	1858	1858	1858	0
509	20241224	125900	27657956	1858	1858	1858	1858	0
510	20241224	125800	27657956	1858	1858	1858	1858	0
511	20241224	125700	27657956	1858	1858	1858	1858	0
512	20241224	125600	27657956	1858	1858	1858	1858	0
513	20241224	125500	27657956	1858	1858	1858	1858	0
514	20241224	125400	27657956	1858	1858	1858	1858	0
515	20241224	125300	27657956	1858	1858	1858	1858	0
516	20241224	125200	27657956	1858	1858	1858	1858	0
517	20241224	125100	27657956	1858	1858	1858	1858	0
518	20241224	125000	27657956	1858	1858	1858	1858	0
519	20241224	124900	27657956	1858	1858	1858	1858	0
520	20241224	124800	27657956	1858	1858	1858	1858	0
521	20241224	124700	27657956	1858	1858	1858	1858	0
522	20241224	124600	27657956	1858	1858	1858	1858	211
523	20241224	124500	27265918	1868	1868	1868	1868	0
524	20241224	124400	27265918	1868	1868	1868	1868	0
525	20241224	124300	27265918	1868	1868	1868	1868	122
526	20241224	124200	27038022	1866	1866	1866	1866	0
527	20241224	124100	27038022	1866	1866	1866	1866	0
528	20241224	124000	27038022	1866	1866	1866	1866	0
529	20241224	123900	27038022	1866	1866	1866	1866	0
530	20241224	123800	27038022	1866	1866	1866	1866	0
531	20241224	123700	27038022	1866	1866	1866	1866	0
532	20241224	123600	27038022	1866	1866	1866	1866	0
533	20241224	123500	27038022	1866	1866	1866	1866	170
534	20241224	123400	26720802	1865	1865	1865	1865	0
535	20241224	123300	26720802	1865	1865	1865	1865	0
536	20241224	123200	26720802	1865	1865	1865	1865	0
537	20241224	123100	26720802	1865	1865	1865	1865	0
538	20241224	123000	26720802	1865	1865	1865	1865	0
539	20241224	122900	26720802	1865	1865	1865	1865	0
540	20241224	122800	26720802	1865	1865	1865	1865	0
541	20241224	122700	26720802	1865	1865	1865	1865	0
542	20241224	122600	26720802	1865	1865	1865	1865	0
543	20241224	122500	26720802	1865	1865	1865	1865	0
544	20241224	122400	26720802	1865	1865	1865	1865	0
545	20241224	122300	26720802	1865	1865	1865	1865	0
546	20241224	122200	26720802	1865	1865	1865	1865	0
547	20241224	122100	26720802	1865	1865	1865	1865	0
548	20241224	122000	26720802	1865	1865	1865	1865	0
549	20241224	121900	26720802	1865	1865	1865	1865	0
550	20241224	121800	26720802	1865	1865	1865	1865	0
551	20241224	121700	26720802	1865	1865	1865	1865	0
552	20241224	121600	26720802	1865	1865	1865	1865	0
553	20241224	121500	26720802	1865	1865	1865	1865	0
554	20241224	121400	26720802	1865	1865	1865	1865	0
555	20241224	121300	26720802	1865	1865	1865	1865	0
556	20241224	121200	26720802	1865	1865	1865	1865	0
557	20241224	121100	26720802	1865	1865	1865	1865	0
558	20241224	121000	26720802	1865	1865	1865	1865	0
559	20241224	120900	26720802	1865	1865	1865	1865	14
560	20241224	120800	26694692	1866	1866	1866	1866	0
561	20241224	120700	26694692	1866	1866	1866	1866	0
562	20241224	120600	26694692	1866	1866	1866	1866	0
563	20241224	120500	26694692	1866	1866	1866	1866	28
564	20241224	120400	26642444	1858	1858	1858	1858	0
565	20241224	120300	26642444	1858	1858	1858	1858	0
566	20241224	120200	26642444	1858	1858	1858	1858	0
567	20241224	120100	26642444	1858	1858	1858	1858	0
568	20241224	120000	26642444	1858	1858	1858	1858	0
569	20241224	115900	26642444	1858	1858	1858	1858	0
570	20241224	115800	26642444	1858	1858	1858	1858	158
571	20241224	115700	26348880	1868	1868	1868	1868	0
572	20241224	115600	26348880	1868	1868	1868	1868	0
573	20241224	115500	26348880	1868	1868	1868	1868	0
574	20241224	115400	26348880	1868	1868	1868	1868	0
575	20241224	115300	26348880	1868	1868	1868	1868	0
576	20241224	115200	26348880	1868	1868	1868	1868	0
577	20241224	115100	26348880	1868	1868	1868	1868	0
578	20241224	115000	26348880	1868	1868	1868	1868	0
579	20241224	114900	26348880	1868	1868	1868	1868	0
580	20241224	114800	26348880	1868	1868	1868	1868	0
581	20241224	114700	26348880	1868	1868	1868	1868	0
582	20241224	114600	26348880	1868	1868	1868	1868	0
583	20241224	114500	26348880	1868	1868	1868	1868	43
584	20241224	114400	26268556	1856	1856	1856	1856	0
585	20241224	114300	26268556	1856	1856	1856	1856	0
586	20241224	114200	26268556	1856	1856	1856	1856	0
587	20241224	114100	26268556	1856	1856	1856	1856	0
588	20241224	114000	26268556	1856	1856	1856	1856	0
589	20241224	113900	26268556	1856	1856	1856	1856	0
590	20241224	113800	26268556	1856	1856	1856	1856	0
591	20241224	113700	26268556	1856	1856	1856	1856	0
592	20241224	113600	26268556	1856	1856	1856	1856	0
593	20241224	113500	26268556	1856	1856	1856	1856	4
594	20241224	113400	26261132	1857	1857	1857	1857	99
595	20241224	113300	26077289	1867	1867	1867	1867	0
596	20241224	113200	26077289	1867	1867	1867	1867	0
597	20241224	113100	26077289	1867	1867	1867	1867	0
598	20241224	113000	26077289	1867	1867	1867	1867	35
599	20241224	112900	26011944	1856	1856	1856	1856	0
600	20241224	112800	26011944	1856	1856	1856	1856	0
601	20241224	112700	26011944	1856	1856	1856	1856	0
602	20241224	112600	26011944	1856	1856	1856	1856	0
603	20241224	112500	26011944	1856	1856	1856	1856	0
604	20241224	112400	26011944	1856	1856	1856	1856	0
605	20241224	112300	26011944	1856	1856	1856	1856	0
606	20241224	112200	26011944	1856	1857	1857	1856	259
607	20241224	112100	25531007	1858	1858	1858	1858	0
608	20241224	112000	25531007	1858	1858	1858	1858	0
609	20241224	111900	25531007	1858	1858	1858	1858	0
610	20241224	111800	25531007	1858	1858	1858	1858	0
611	20241224	111700	25531007	1858	1858	1858	1858	0
612	20241224	111600	25531007	1858	1858	1858	1858	28
613	20241224	111500	25478983	1859	1859	1859	1859	0
614	20241224	111400	25478983	1859	1859	1859	1859	0
615	20241224	111300	25478983	1859	1859	1859	1859	0
616	20241224	111200	25478983	1859	1859	1859	1859	0
617	20241224	111100	25478983	1859	1859	1859	1859	87
618	20241224	111000	25317250	1859	1859	1859	1859	0
619	20241224	110900	25317250	1859	1860	1860	1859	1000
620	20241224	110800	23457666	1868	1868	1868	1868	0
621	20241224	110700	23457666	1868	1868	1868	1868	0
622	20241224	110600	23457666	1868	1868	1868	1868	0
623	20241224	110500	23457666	1868	1860	1868	1860	508
624	20241224	110400	22512722	1859	1859	1859	1859	0
625	20241224	110300	22512722	1859	1859	1859	1859	0
626	20241224	110200	22512722	1859	1859	1859	1859	0
627	20241224	110100	22512722	1859	1859	1859	1859	0
628	20241224	110000	22512722	1859	1859	1859	1859	0
629	20241224	105900	22512722	1859	1859	1859	1859	1
630	20241224	105800	22510863	1859	1862	1862	1859	1514
631	20241224	105700	19694012	1862	1862	1862	1862	0
632	20241224	105600	19694012	1862	1862	1862	1862	0
633	20241224	105500	19694012	1862	1862	1862	1862	0
634	20241224	105400	19694012	1862	1862	1862	1862	0
635	20241224	105300	19694012	1862	1862	1862	1862	0
636	20241224	105200	19694012	1862	1862	1862	1862	0
637	20241224	105100	19694012	1862	1862	1862	1862	0
638	20241224	105000	19694012	1862	1862	1862	1862	0
639	20241224	104900	19694012	1862	1862	1862	1862	0
640	20241224	104800	19694012	1862	1862	1862	1862	0
641	20241224	104700	19694012	1862	1862	1862	1862	0
642	20241224	104600	19694012	1862	1862	1862	1862	0
643	20241224	104500	19694012	1862	1862	1862	1862	0
644	20241224	104400	19694012	1862	1862	1862	1862	0
645	20241224	104300	19694012	1862	1862	1862	1862	0
646	20241224	104200	19694012	1862	1862	1862	1862	0
647	20241224	104100	19694012	1862	1863	1863	1862	1191
648	20241224	104000	17475839	1864	1864	1864	1864	18
649	20241224	103900	17442287	1868	1868	1868	1868	0
650	20241224	103800	17442287	1868	1865	1868	1864	100
651	20241224	103700	17255785	1868	1868	1868	1868	0
652	20241224	103600	17255785	1868	1868	1868	1868	0
653	20241224	103500	17255785	1868	1868	1868	1868	0
654	20241224	103400	17255785	1868	1868	1868	1865	12
655	20241224	103300	17233372	1868	1868	1868	1868	42
656	20241224	103200	17154916	1866	1866	1866	1866	0
657	20241224	103100	17154916	1866	1866	1866	1866	0
658	20241224	103000	17154916	1866	1866	1866	1866	0
659	20241224	102900	17154916	1866	1866	1866	1866	1
660	20241224	102800	17153050	1867	1867	1867	1867	1070
661	20241224	102700	15155360	1867	1867	1867	1867	0
662	20241224	102600	15155360	1867	1867	1867	1867	0
663	20241224	102500	15155360	1867	1867	1867	1867	2
664	20241224	102400	15151626	1869	1869	1869	1869	1954
665	20241224	102300	11499600	1869	1869	1869	1869	252
666	20241224	102200	11028612	1876	1876	1876	1876	0
667	20241224	102100	11028612	1876	1876	1876	1876	0
668	20241224	102000	11028612	1876	1876	1876	1876	0
669	20241224	101900	11028612	1876	1876	1876	1876	0
670	20241224	101800	11028612	1876	1876	1876	1876	0
671	20241224	101700	11028612	1876	1876	1876	1876	94
672	20241224	101600	10852268	1867	1867	1867	1867	0
673	20241224	101500	10852268	1867	1867	1867	1867	0
674	20241224	101400	10852268	1867	1867	1867	1867	0
675	20241224	101300	10852268	1867	1867	1867	1867	6
676	20241224	101200	10841066	1867	1867	1867	1867	0
677	20241224	101100	10841066	1867	1867	1867	1867	0
678	20241224	101000	10841066	1867	1867	1867	1867	0
679	20241224	100900	10841066	1867	1871	1871	1867	63
680	20241224	100800	10723291	1876	1876	1876	1876	7
681	20241224	100700	10710159	1876	1876	1876	1876	0
682	20241224	100600	10710159	1876	1876	1876	1876	1
683	20241224	100500	10708283	1876	1876	1876	1876	0
684	20241224	100400	10708283	1876	1876	1876	1876	0
685	20241224	100300	10708283	1876	1876	1876	1876	0
686	20241224	100200	10708283	1876	1876	1876	1876	1
687	20241224	100100	10706407	1873	1873	1873	1873	0
688	20241224	100000	10706407	1873	1873	1873	1873	0
689	20241224	095900	10706407	1873	1873	1873	1873	0
690	20241224	095800	10706407	1873	1873	1873	1873	0
691	20241224	095700	10706407	1873	1873	1873	1873	0
692	20241224	095600	10706407	1873	1873	1873	1873	0
693	20241224	095500	10706407	1873	1875	1875	1873	360
694	20241224	095400	10031971	1875	1875	1875	1875	0
695	20241224	095300	10031971	1875	1875	1875	1875	0
696	20241224	095200	10031971	1875	1877	1877	1875	1039
697	20241224	095100	8081827	1876	1878	1878	1876	674
698	20241224	095000	6816769	1877	1878	1878	1877	1748
699	20241224	094900	3534423	1902	1902	1902	1902	0
700	20241224	094800	3534423	1902	1902	1902	1902	0
701	20241224	094700	3534423	1902	1902	1902	1902	0
702	20241224	094600	3534423	1902	1902	1902	1902	0
703	20241224	094500	3534423	1902	1902	1902	1902	0
704	20241224	094400	3534423	1902	1902	1902	1902	88
705	20241224	094300	3367047	1903	1903	1903	1903	0
706	20241224	094200	3367047	1903	1903	1903	1903	0
707	20241224	094100	3367047	1903	1903	1903	1903	59
708	20241224	094000	3254770	1882	1883	1883	1882	1276
709	20241224	093900	852138	1907	1907	1907	1907	0
710	20241224	093800	852138	1907	1907	1907	1907	0
711	20241224	093700	852138	1907	1907	1907	1907	0
712	20241224	093600	852138	1907	1907	1907	1907	65
713	20241224	093500	728183	1907	1907	1907	1907	0
714	20241224	093400	728183	1907	1907	1907	1907	0
715	20241224	093300	728183	1907	1907	1907	1907	0
716	20241224	093200	728183	1907	1907	1907	1907	0
717	20241224	093100	728183	1907	1907	1907	1907	0
718	20241224	093000	728183	1907	1907	1907	1907	0
719	20241224	092900	728183	1907	1907	1907	1907	0
720	20241224	092800	728183	1907	1907	1907	1907	0
721	20241224	092700	728183	1907	1907	1907	1907	0
722	20241224	092600	728183	1907	1907	1907	1907	37
723	20241224	092500	657624	1907	1907	1907	1907	0
724	20241224	092400	657624	1907	1907	1907	1907	0
725	20241224	092300	657624	1907	1907	1907	1907	0
726	20241224	092200	657624	1907	1907	1907	1907	0
727	20241224	092100	657624	1907	1907	1907	1907	0
728	20241224	092000	657624	1907	1907	1907	1907	0
729	20241224	091900	657624	1907	1907	1907	1907	0
730	20241224	091800	657624	1907	1907	1907	1907	62
731	20241224	091700	539390	1907	1907	1907	1907	0
732	20241224	091600	539390	1907	1907	1907	1907	0
733	20241224	091500	539390	1907	1907	1907	1907	0
734	20241224	091400	539390	1907	1907	1907	1907	136
735	20241224	091300	280038	1907	1907	1907	1907	0
736	20241224	091200	280038	1907	1907	1907	1907	0
737	20241224	091100	280038	1907	1907	1907	1907	0
738	20241224	091000	280038	1907	1907	1907	1907	74
739	20241224	090900	138920	1909	1909	1909	1909	0
740	20241224	090800	138920	1909	1909	1909	1909	0
741	20241224	090700	138920	1909	1909	1909	1909	0
742	20241224	090600	138920	1909	1909	1909	1909	0
743	20241224	090500	138920	1909	1909	1909	1909	49
744	20241224	090400	45379	1876	1876	1876	1876	0
745	20241224	090300	45379	1876	1876	1876	1876	10
746	20241224	090200	26619	1910	1910	1910	1910	1
747	20241224	090100	24709	1909	1900	1909	1900	13
748	20241224	090000	0	1900	1900	1900	1900	0