KissMeData/340440/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212100	53707333	1151	1151	1151	1151	2578
3	20241224	212000	53707333	1151	1151	1151	1151	0
4	20241224	211900	53707333	1151	1151	1151	1151	0
5	20241224	211800	53707333	1151	1151	1151	1151	0
6	20241224	211700	53707333	1151	1151	1151	1151	0
7	20241224	211600	53707333	1151	1151	1151	1151	0
8	20241224	211500	53707333	1151	1151	1151	1151	0
9	20241224	211400	53707333	1151	1151	1151	1151	0
10	20241224	211300	53707333	1151	1151	1151	1151	0
11	20241224	211200	53707333	1151	1151	1151	1151	0
12	20241224	211100	53707333	1151	1151	1151	1151	0
13	20241224	211000	53707333	1151	1151	1151	1151	0
14	20241224	210900	53707333	1151	1151	1151	1151	0
15	20241224	210800	53707333	1151	1151	1151	1151	0
16	20241224	210700	53707333	1151	1151	1151	1151	0
17	20241224	210600	53707333	1151	1151	1151	1151	0
18	20241224	210500	53707333	1151	1151	1151	1151	0
19	20241224	210400	53707333	1151	1151	1151	1151	0
20	20241224	210300	53707333	1151	1151	1151	1151	0
21	20241224	210200	53707333	1151	1151	1151	1151	0
22	20241224	210100	53707333	1151	1151	1151	1151	0
23	20241224	210000	53707333	1151	1151	1151	1151	0
24	20241224	205900	53707333	1151	1151	1151	1151	0
25	20241224	205800	53707333	1151	1151	1151	1151	0
26	20241224	205700	53707333	1151	1151	1151	1151	0
27	20241224	205600	53707333	1151	1151	1151	1151	0
28	20241224	205500	53707333	1151	1151	1151	1151	0
29	20241224	205400	53707333	1151	1151	1151	1151	0
30	20241224	205300	53707333	1151	1151	1151	1151	0
31	20241224	205200	53707333	1151	1151	1151	1151	0
32	20241224	205100	53707333	1151	1151	1151	1151	2578
33	20241224	205000	53707333	1151	1151	1151	1151	0
34	20241224	204900	53707333	1151	1151	1151	1151	0
35	20241224	204800	53707333	1151	1151	1151	1151	0
36	20241224	204700	53707333	1151	1151	1151	1151	0
37	20241224	204600	53707333	1151	1151	1151	1151	0
38	20241224	204500	53707333	1151	1151	1151	1151	0
39	20241224	204400	53707333	1151	1151	1151	1151	0
40	20241224	204300	53707333	1151	1151	1151	1151	0
41	20241224	204200	53707333	1151	1151	1151	1151	0
42	20241224	204100	53707333	1151	1151	1151	1151	0
43	20241224	204000	53707333	1151	1151	1151	1151	0
44	20241224	203900	53707333	1151	1151	1151	1151	0
45	20241224	203800	53707333	1151	1151	1151	1151	0
46	20241224	203700	53707333	1151	1151	1151	1151	0
47	20241224	203600	53707333	1151	1151	1151	1151	0
48	20241224	203500	53707333	1151	1151	1151	1151	0
49	20241224	203400	53707333	1151	1151	1151	1151	0
50	20241224	203300	53707333	1151	1151	1151	1151	0
51	20241224	203200	53707333	1151	1151	1151	1151	0
52	20241224	203100	53707333	1151	1151	1151	1151	0
53	20241224	203000	53707333	1151	1151	1151	1151	0
54	20241224	202900	53707333	1151	1151	1151	1151	0
55	20241224	202800	53707333	1151	1151	1151	1151	0
56	20241224	202700	53707333	1151	1151	1151	1151	0
57	20241224	202600	53707333	1151	1151	1151	1151	0
58	20241224	202500	53707333	1151	1151	1151	1151	0
59	20241224	202400	53707333	1151	1151	1151	1151	0
60	20241224	202300	53707333	1151	1151	1151	1151	0
61	20241224	202200	53707333	1151	1151	1151	1151	0
62	20241224	202100	53707333	1151	1151	1151	1151	2578
63	20241224	202000	53707333	1151	1151	1151	1151	0
64	20241224	201900	53707333	1151	1151	1151	1151	0
65	20241224	201800	53707333	1151	1151	1151	1151	0
66	20241224	201700	53707333	1151	1151	1151	1151	0
67	20241224	201600	53707333	1151	1151	1151	1151	0
68	20241224	201500	53707333	1151	1151	1151	1151	0
69	20241224	201400	53707333	1151	1151	1151	1151	0
70	20241224	201300	53707333	1151	1151	1151	1151	0
71	20241224	201200	53707333	1151	1151	1151	1151	0
72	20241224	201100	53707333	1151	1151	1151	1151	0
73	20241224	201000	53707333	1151	1151	1151	1151	0
74	20241224	200900	53707333	1151	1151	1151	1151	0
75	20241224	200800	53707333	1151	1151	1151	1151	0
76	20241224	200700	53707333	1151	1151	1151	1151	0
77	20241224	200600	53707333	1151	1151	1151	1151	0
78	20241224	200500	53707333	1151	1151	1151	1151	0
79	20241224	200400	53707333	1151	1151	1151	1151	0
80	20241224	200300	53707333	1151	1151	1151	1151	0
81	20241224	200200	53707333	1151	1151	1151	1151	0
82	20241224	200100	53707333	1151	1151	1151	1151	0
83	20241224	200000	53707333	1151	1151	1151	1151	0
84	20241224	195900	53707333	1151	1151	1151	1151	0
85	20241224	195800	53707333	1151	1151	1151	1151	0
86	20241224	195700	53707333	1151	1151	1151	1151	0
87	20241224	195600	53707333	1151	1151	1151	1151	0
88	20241224	195500	53707333	1151	1151	1151	1151	0
89	20241224	195400	53707333	1151	1151	1151	1151	0
90	20241224	195300	53707333	1151	1151	1151	1151	0
91	20241224	195200	53707333	1151	1151	1151	1151	0
92	20241224	195100	53707333	1151	1151	1151	1151	2578
93	20241224	195000	53707333	1151	1151	1151	1151	0
94	20241224	194900	53707333	1151	1151	1151	1151	0
95	20241224	194800	53707333	1151	1151	1151	1151	0
96	20241224	194700	53707333	1151	1151	1151	1151	0
97	20241224	194600	53707333	1151	1151	1151	1151	0
98	20241224	194500	53707333	1151	1151	1151	1151	0
99	20241224	194400	53707333	1151	1151	1151	1151	0
100	20241224	194300	53707333	1151	1151	1151	1151	0
101	20241224	194200	53707333	1151	1151	1151	1151	0
102	20241224	194100	53707333	1151	1151	1151	1151	0
103	20241224	194000	53707333	1151	1151	1151	1151	0
104	20241224	193900	53707333	1151	1151	1151	1151	0
105	20241224	193800	53707333	1151	1151	1151	1151	0
106	20241224	193700	53707333	1151	1151	1151	1151	0
107	20241224	193600	53707333	1151	1151	1151	1151	0
108	20241224	193500	53707333	1151	1151	1151	1151	0
109	20241224	193400	53707333	1151	1151	1151	1151	0
110	20241224	193300	53707333	1151	1151	1151	1151	0
111	20241224	193200	53707333	1151	1151	1151	1151	0
112	20241224	193100	53707333	1151	1151	1151	1151	0
113	20241224	193000	53707333	1151	1151	1151	1151	0
114	20241224	192900	53707333	1151	1151	1151	1151	0
115	20241224	192800	53707333	1151	1151	1151	1151	0
116	20241224	192700	53707333	1151	1151	1151	1151	0
117	20241224	192600	53707333	1151	1151	1151	1151	0
118	20241224	192500	53707333	1151	1151	1151	1151	0
119	20241224	192400	53707333	1151	1151	1151	1151	0
120	20241224	192300	53707333	1151	1151	1151	1151	0
121	20241224	192200	53707333	1151	1151	1151	1151	0
122	20241224	192100	53707333	1151	1151	1151	1151	2578
123	20241224	192000	53707333	1151	1151	1151	1151	0
124	20241224	191900	53707333	1151	1151	1151	1151	0
125	20241224	191800	53707333	1151	1151	1151	1151	0
126	20241224	191700	53707333	1151	1151	1151	1151	0
127	20241224	191600	53707333	1151	1151	1151	1151	0
128	20241224	191500	53707333	1151	1151	1151	1151	0
129	20241224	191400	53707333	1151	1151	1151	1151	0
130	20241224	191300	53707333	1151	1151	1151	1151	0
131	20241224	191200	53707333	1151	1151	1151	1151	0
132	20241224	191100	53707333	1151	1151	1151	1151	0
133	20241224	191000	53707333	1151	1151	1151	1151	0
134	20241224	190900	53707333	1151	1151	1151	1151	0
135	20241224	190800	53707333	1151	1151	1151	1151	0
136	20241224	190700	53707333	1151	1151	1151	1151	0
137	20241224	190600	53707333	1151	1151	1151	1151	0
138	20241224	190500	53707333	1151	1151	1151	1151	0
139	20241224	190400	53707333	1151	1151	1151	1151	0
140	20241224	190300	53707333	1151	1151	1151	1151	0
141	20241224	190200	53707333	1151	1151	1151	1151	0
142	20241224	190100	53707333	1151	1151	1151	1151	0
143	20241224	190000	53707333	1151	1151	1151	1151	0
144	20241224	185900	53707333	1151	1151	1151	1151	0
145	20241224	185800	53707333	1151	1151	1151	1151	0
146	20241224	185700	53707333	1151	1151	1151	1151	0
147	20241224	185600	53707333	1151	1151	1151	1151	0
148	20241224	185500	53707333	1151	1151	1151	1151	0
149	20241224	185400	53707333	1151	1151	1151	1151	0
150	20241224	185300	53707333	1151	1151	1151	1151	0
151	20241224	185200	53707333	1151	1151	1151	1151	0
152	20241224	185100	53707333	1151	1151	1151	1151	2578
153	20241224	185000	53707333	1151	1151	1151	1151	0
154	20241224	184900	53707333	1151	1151	1151	1151	0
155	20241224	184800	53707333	1151	1151	1151	1151	0
156	20241224	184700	53707333	1151	1151	1151	1151	0
157	20241224	184600	53707333	1151	1151	1151	1151	0
158	20241224	184500	53707333	1151	1151	1151	1151	0
159	20241224	184400	53707333	1151	1151	1151	1151	0
160	20241224	184300	53707333	1151	1151	1151	1151	0
161	20241224	184200	53707333	1151	1151	1151	1151	0
162	20241224	184100	53707333	1151	1151	1151	1151	0
163	20241224	184000	53707333	1151	1151	1151	1151	0
164	20241224	183900	53707333	1151	1151	1151	1151	0
165	20241224	183800	53707333	1151	1151	1151	1151	0
166	20241224	183700	53707333	1151	1151	1151	1151	0
167	20241224	183600	53707333	1151	1151	1151	1151	0
168	20241224	183500	53707333	1151	1151	1151	1151	0
169	20241224	183400	53707333	1151	1151	1151	1151	0
170	20241224	183300	53707333	1151	1151	1151	1151	0
171	20241224	183200	53707333	1151	1151	1151	1151	0
172	20241224	183100	53707333	1151	1151	1151	1151	0
173	20241224	183000	53707333	1151	1151	1151	1151	0
174	20241224	182900	53707333	1151	1151	1151	1151	0
175	20241224	182800	53707333	1151	1151	1151	1151	0
176	20241224	182700	53707333	1151	1151	1151	1151	0
177	20241224	182600	53707333	1151	1151	1151	1151	0
178	20241224	182500	53707333	1151	1151	1151	1151	0
179	20241224	182400	53707333	1151	1151	1151	1151	0
180	20241224	182300	53707333	1151	1151	1151	1151	0
181	20241224	182200	53707333	1151	1151	1151	1151	0
182	20241224	182100	53707333	1151	1151	1151	1151	2578
183	20241224	182000	53707333	1151	1151	1151	1151	0
184	20241224	181900	53707333	1151	1151	1151	1151	0
185	20241224	181800	53707333	1151	1151	1151	1151	0
186	20241224	181700	53707333	1151	1151	1151	1151	0
187	20241224	181600	53707333	1151	1151	1151	1151	0
188	20241224	181500	53707333	1151	1151	1151	1151	0
189	20241224	181400	53707333	1151	1151	1151	1151	0
190	20241224	181300	53707333	1151	1151	1151	1151	0
191	20241224	181200	53707333	1151	1151	1151	1151	0
192	20241224	181100	53707333	1151	1151	1151	1151	0
193	20241224	181000	53707333	1151	1151	1151	1151	0
194	20241224	180900	53707333	1151	1151	1151	1151	0
195	20241224	180800	53707333	1151	1151	1151	1151	0
196	20241224	180700	53707333	1151	1151	1151	1151	0
197	20241224	180600	53707333	1151	1151	1151	1151	0
198	20241224	180500	53707333	1151	1151	1151	1151	0
199	20241224	180400	53707333	1151	1151	1151	1151	0
200	20241224	180300	53707333	1151	1151	1151	1151	0
201	20241224	180200	53707333	1151	1151	1151	1151	0
202	20241224	180100	53707333	1151	1151	1151	1151	0
203	20241224	180000	53707333	1151	1151	1151	1151	0
204	20241224	175900	53707333	1151	1151	1151	1151	0
205	20241224	175800	53707333	1151	1151	1151	1151	0
206	20241224	175700	53707333	1151	1151	1151	1151	0
207	20241224	175600	53707333	1151	1151	1151	1151	0
208	20241224	175500	53707333	1151	1151	1151	1151	0
209	20241224	175400	53707333	1151	1151	1151	1151	0
210	20241224	175300	53707333	1151	1151	1151	1151	0
211	20241224	175200	53707333	1151	1151	1151	1151	0
212	20241224	175100	53707333	1151	1151	1151	1151	2578
213	20241224	175000	53707333	1151	1151	1151	1151	0
214	20241224	174900	53707333	1151	1151	1151	1151	0
215	20241224	174800	53707333	1151	1151	1151	1151	0
216	20241224	174700	53707333	1151	1151	1151	1151	0
217	20241224	174600	53707333	1151	1151	1151	1151	0
218	20241224	174500	53707333	1151	1151	1151	1151	0
219	20241224	174400	53707333	1151	1151	1151	1151	0
220	20241224	174300	53707333	1151	1151	1151	1151	0
221	20241224	174200	53707333	1151	1151	1151	1151	0
222	20241224	174100	53707333	1151	1151	1151	1151	0
223	20241224	174000	53707333	1151	1151	1151	1151	0
224	20241224	173900	53707333	1151	1151	1151	1151	0
225	20241224	173800	53707333	1151	1151	1151	1151	0
226	20241224	173700	53707333	1151	1151	1151	1151	0
227	20241224	173600	53707333	1151	1151	1151	1151	0
228	20241224	173500	53707333	1151	1151	1151	1151	0
229	20241224	173400	53707333	1151	1151	1151	1151	0
230	20241224	173300	53707333	1151	1151	1151	1151	0
231	20241224	173200	53707333	1151	1151	1151	1151	0
232	20241224	173100	53707333	1151	1151	1151	1151	0
233	20241224	173000	53707333	1151	1151	1151	1151	0
234	20241224	172900	53707333	1151	1151	1151	1151	0
235	20241224	172800	53707333	1151	1151	1151	1151	0
236	20241224	172700	53707333	1151	1151	1151	1151	0
237	20241224	172600	53707333	1151	1151	1151	1151	0
238	20241224	172500	53707333	1151	1151	1151	1151	0
239	20241224	172400	53707333	1151	1151	1151	1151	0
240	20241224	172300	53707333	1151	1151	1151	1151	0
241	20241224	172200	53707333	1151	1151	1151	1151	0
242	20241224	172100	53707333	1151	1151	1151	1151	2578
243	20241224	172000	53707333	1151	1151	1151	1151	0
244	20241224	171900	53707333	1151	1151	1151	1151	0
245	20241224	171800	53707333	1151	1151	1151	1151	0
246	20241224	171700	53707333	1151	1151	1151	1151	0
247	20241224	171600	53707333	1151	1151	1151	1151	0
248	20241224	171500	53707333	1151	1151	1151	1151	0
249	20241224	171400	53707333	1151	1151	1151	1151	0
250	20241224	171300	53707333	1151	1151	1151	1151	0
251	20241224	171200	53707333	1151	1151	1151	1151	0
252	20241224	171100	53707333	1151	1151	1151	1151	0
253	20241224	171000	53707333	1151	1151	1151	1151	0
254	20241224	170900	53707333	1151	1151	1151	1151	0
255	20241224	170800	53707333	1151	1151	1151	1151	0
256	20241224	170700	53707333	1151	1151	1151	1151	0
257	20241224	170600	53707333	1151	1151	1151	1151	0
258	20241224	170500	53707333	1151	1151	1151	1151	0
259	20241224	170400	53707333	1151	1151	1151	1151	0
260	20241224	170300	53707333	1151	1151	1151	1151	0
261	20241224	170200	53707333	1151	1151	1151	1151	0
262	20241224	170100	53707333	1151	1151	1151	1151	0
263	20241224	170000	53707333	1151	1151	1151	1151	0
264	20241224	165900	53707333	1151	1151	1151	1151	0
265	20241224	165800	53707333	1151	1151	1151	1151	0
266	20241224	165700	53707333	1151	1151	1151	1151	0
267	20241224	165600	53707333	1151	1151	1151	1151	0
268	20241224	165500	53707333	1151	1151	1151	1151	0
269	20241224	165400	53707333	1151	1151	1151	1151	0
270	20241224	165300	53707333	1151	1151	1151	1151	0
271	20241224	165200	53707333	1151	1151	1151	1151	0
272	20241224	165100	53707333	1151	1151	1151	1151	2578
273	20241224	165000	53707333	1151	1151	1151	1151	0
274	20241224	164900	53707333	1151	1151	1151	1151	0
275	20241224	164800	53707333	1151	1151	1151	1151	0
276	20241224	164700	53707333	1151	1151	1151	1151	0
277	20241224	164600	53707333	1151	1151	1151	1151	0
278	20241224	164500	53707333	1151	1151	1151	1151	0
279	20241224	164400	53707333	1151	1151	1151	1151	0
280	20241224	164300	53707333	1151	1151	1151	1151	0
281	20241224	164200	53707333	1151	1151	1151	1151	0
282	20241224	164100	53707333	1151	1151	1151	1151	0
283	20241224	164000	53707333	1151	1151	1151	1151	0
284	20241224	163900	53707333	1151	1151	1151	1151	0
285	20241224	163800	53707333	1151	1151	1151	1151	0
286	20241224	163700	53707333	1151	1151	1151	1151	0
287	20241224	163600	53707333	1151	1151	1151	1151	0
288	20241224	163500	53707333	1151	1151	1151	1151	0
289	20241224	163400	53707333	1151	1151	1151	1151	0
290	20241224	163300	53707333	1151	1151	1151	1151	0
291	20241224	163200	53707333	1151	1151	1151	1151	0
292	20241224	163100	53707333	1151	1151	1151	1151	0
293	20241224	163000	53707333	1151	1151	1151	1151	0
294	20241224	162900	53707333	1151	1151	1151	1151	0
295	20241224	162800	53707333	1151	1151	1151	1151	0
296	20241224	162700	53707333	1151	1151	1151	1151	0
297	20241224	162600	53707333	1151	1151	1151	1151	0
298	20241224	162500	53707333	1151	1151	1151	1151	0
299	20241224	162400	53707333	1151	1151	1151	1151	0
300	20241224	162300	53707333	1151	1151	1151	1151	0
301	20241224	162200	53707333	1151	1151	1151	1151	0
302	20241224	162100	53707333	1151	1151	1151	1151	2578
303	20241224	162000	53707333	1151	1151	1151	1151	0
304	20241224	161900	53707333	1151	1151	1151	1151	0
305	20241224	161800	53707333	1151	1151	1151	1151	0
306	20241224	161700	53707333	1151	1151	1151	1151	0
307	20241224	161600	53707333	1151	1151	1151	1151	0
308	20241224	161500	53707333	1151	1151	1151	1151	0
309	20241224	161400	53707333	1151	1151	1151	1151	0
310	20241224	161300	53707333	1151	1151	1151	1151	0
311	20241224	161200	53707333	1151	1151	1151	1151	0
312	20241224	161100	53707333	1151	1151	1151	1151	0
313	20241224	161000	53707333	1151	1151	1151	1151	0
314	20241224	160900	53707333	1151	1151	1151	1151	0
315	20241224	160800	53707333	1151	1151	1151	1151	0
316	20241224	160700	53707333	1151	1151	1151	1151	0
317	20241224	160600	53707333	1151	1151	1151	1151	0
318	20241224	160500	53707333	1151	1151	1151	1151	0
319	20241224	160400	53707333	1151	1151	1151	1151	0
320	20241224	160300	53707333	1151	1151	1151	1151	0
321	20241224	160200	53707333	1151	1151	1151	1151	0
322	20241224	160100	53707333	1151	1151	1151	1151	0
323	20241224	160000	53707333	1151	1151	1151	1151	0
324	20241224	155900	53707333	1151	1151	1151	1151	0
325	20241224	155800	53707333	1151	1151	1151	1151	0
326	20241224	155700	53707333	1151	1151	1151	1151	0
327	20241224	155600	53707333	1151	1151	1151	1151	0
328	20241224	155500	53707333	1151	1151	1151	1151	0
329	20241224	155400	53707333	1151	1151	1151	1151	0
330	20241224	155300	53707333	1151	1151	1151	1151	0
331	20241224	155200	53707333	1151	1151	1151	1151	0
332	20241224	155100	53707333	1151	1151	1151	1151	2578
333	20241224	155000	53707333	1151	1151	1151	1151	0
334	20241224	154900	53707333	1151	1151	1151	1151	0
335	20241224	154800	53707333	1151	1151	1151	1151	0
336	20241224	154700	53707333	1151	1151	1151	1151	0
337	20241224	154600	53707333	1151	1151	1151	1151	0
338	20241224	154500	53707333	1151	1151	1151	1151	0
339	20241224	154400	53707333	1151	1151	1151	1151	0
340	20241224	154300	53707333	1151	1151	1151	1151	0
341	20241224	154200	53707333	1151	1151	1151	1151	0
342	20241224	154100	53707333	1151	1151	1151	1151	0
343	20241224	154000	53707333	1151	1151	1151	1151	0
344	20241224	153900	53707333	1151	1151	1151	1151	0
345	20241224	153800	53707333	1151	1151	1151	1151	0
346	20241224	153700	53707333	1151	1151	1151	1151	0
347	20241224	153600	53707333	1151	1151	1151	1151	0
348	20241224	153500	53707333	1151	1151	1151	1151	0
349	20241224	153400	53707333	1151	1151	1151	1151	0
350	20241224	153300	53707333	1151	1151	1151	1151	0
351	20241224	153200	53707333	1151	1151	1151	1151	0
352	20241224	153100	53707333	1151	1151	1151	1151	0
353	20241224	153000	53707333	1151	1151	1151	1151	2578
354	20241224	152900	50740055	1157	1157	1157	1157	0
355	20241224	152800	50740055	1157	1157	1157	1157	0
356	20241224	152700	50740055	1157	1157	1157	1157	0
357	20241224	152600	50740055	1157	1157	1157	1157	0
358	20241224	152500	50740055	1157	1157	1157	1157	0
359	20241224	152400	50740055	1157	1157	1157	1157	0
360	20241224	152300	50740055	1157	1157	1157	1157	0
361	20241224	152200	50740055	1157	1157	1157	1157	0
362	20241224	152100	50740055	1157	1157	1157	1157	0
363	20241224	152000	50740055	1157	1157	1157	1157	0
364	20241224	151900	50740055	1157	1157	1157	1157	1000
365	20241224	151800	49583055	1156	1156	1156	1156	0
366	20241224	151700	49583055	1156	1158	1158	1156	1115
367	20241224	151600	48292838	1158	1159	1159	1158	600
368	20241224	151500	47598037	1160	1160	1160	1160	50
369	20241224	151400	47540037	1160	1160	1160	1160	350
370	20241224	151300	47134037	1160	1160	1160	1160	0
371	20241224	151200	47134037	1160	1160	1160	1160	0
372	20241224	151100	47134037	1160	1160	1160	1160	5
373	20241224	151000	47128237	1160	1160	1160	1160	10
374	20241224	150900	47116637	1160	1160	1160	1160	0
375	20241224	150800	47116637	1160	1160	1160	1160	0
376	20241224	150700	47116637	1160	1160	1160	1160	0
377	20241224	150600	47116637	1160	1160	1160	1160	0
378	20241224	150500	47116637	1160	1160	1160	1160	0
379	20241224	150400	47116637	1160	1160	1160	1160	0
380	20241224	150300	47116637	1160	1160	1160	1160	0
381	20241224	150200	47116637	1160	1160	1160	1160	0
382	20241224	150100	47116637	1160	1160	1160	1160	0
383	20241224	150000	47116637	1160	1160	1160	1160	0
384	20241224	145900	47116637	1160	1160	1160	1160	0
385	20241224	145800	47116637	1160	1160	1160	1160	0
386	20241224	145700	47116637	1160	1164	1164	1160	630
387	20241224	145600	46385431	1164	1164	1164	1164	0
388	20241224	145500	46385431	1164	1164	1164	1164	0
389	20241224	145400	46385431	1164	1164	1164	1164	0
390	20241224	145300	46385431	1164	1164	1164	1164	0
391	20241224	145200	46385431	1164	1164	1164	1164	0
392	20241224	145100	46385431	1164	1164	1164	1164	0
393	20241224	145000	46385431	1164	1164	1164	1164	0
394	20241224	144900	46385431	1164	1164	1164	1164	0
395	20241224	144800	46385431	1164	1164	1164	1164	0
396	20241224	144700	46385431	1164	1164	1164	1164	0
397	20241224	144600	46385431	1164	1164	1164	1164	1
398	20241224	144500	46384267	1168	1168	1168	1168	0
399	20241224	144400	46384267	1168	1168	1168	1168	0
400	20241224	144300	46384267	1168	1168	1168	1168	0
401	20241224	144200	46384267	1168	1168	1168	1168	0
402	20241224	144100	46384267	1168	1168	1168	1168	0
403	20241224	144000	46384267	1168	1168	1168	1168	0
404	20241224	143900	46384267	1168	1168	1168	1168	0
405	20241224	143800	46384267	1168	1168	1168	1168	0
406	20241224	143700	46384267	1168	1168	1168	1168	0
407	20241224	143600	46384267	1168	1168	1168	1168	0
408	20241224	143500	46384267	1168	1168	1168	1168	0
409	20241224	143400	46384267	1168	1165	1168	1165	2
410	20241224	143300	46381934	1166	1166	1166	1166	0
411	20241224	143200	46381934	1166	1167	1167	1166	61
412	20241224	143100	46310799	1168	1168	1168	1168	0
413	20241224	143000	46310799	1168	1167	1168	1167	2
414	20241224	142900	46308464	1168	1168	1168	1168	10
415	20241224	142800	46296784	1168	1168	1168	1168	0
416	20241224	142700	46296784	1168	1168	1168	1168	0
417	20241224	142600	46296784	1168	1168	1168	1168	0
418	20241224	142500	46296784	1168	1168	1168	1168	0
419	20241224	142400	46296784	1168	1168	1168	1168	0
420	20241224	142300	46296784	1168	1168	1168	1168	0
421	20241224	142200	46296784	1168	1168	1168	1168	0
422	20241224	142100	46296784	1168	1168	1168	1168	0
423	20241224	142000	46296784	1168	1168	1168	1168	0
424	20241224	141900	46296784	1168	1168	1168	1168	4
425	20241224	141800	46292112	1167	1167	1167	1167	0
426	20241224	141700	46292112	1167	1167	1167	1167	0
427	20241224	141600	46292112	1167	1167	1167	1167	0
428	20241224	141500	46292112	1167	1167	1167	1167	0
429	20241224	141400	46292112	1167	1167	1167	1167	0
430	20241224	141300	46292112	1167	1167	1167	1167	0
431	20241224	141200	46292112	1167	1167	1167	1167	0
432	20241224	141100	46292112	1167	1167	1167	1167	0
433	20241224	141000	46292112	1167	1167	1167	1167	0
434	20241224	140900	46292112	1167	1167	1167	1167	0
435	20241224	140800	46292112	1167	1167	1167	1167	0
436	20241224	140700	46292112	1167	1167	1167	1167	0
437	20241224	140600	46292112	1167	1167	1167	1167	0
438	20241224	140500	46292112	1167	1167	1167	1167	0
439	20241224	140400	46292112	1167	1167	1167	1167	0
440	20241224	140300	46292112	1167	1167	1167	1167	0
441	20241224	140200	46292112	1167	1167	1167	1167	0
442	20241224	140100	46292112	1167	1167	1167	1167	0
443	20241224	140000	46292112	1167	1167	1167	1167	0
444	20241224	135900	46292112	1167	1167	1167	1167	0
445	20241224	135800	46292112	1167	1167	1167	1167	0
446	20241224	135700	46292112	1167	1167	1167	1167	0
447	20241224	135600	46292112	1167	1169	1169	1167	1502
448	20241224	135500	44537773	1170	1170	1170	1170	0
449	20241224	135400	44537773	1170	1170	1170	1170	10
450	20241224	135300	44526073	1170	1170	1170	1170	0
451	20241224	135200	44526073	1170	1170	1170	1170	0
452	20241224	135100	44526073	1170	1170	1170	1170	0
453	20241224	135000	44526073	1170	1170	1170	1170	0
454	20241224	134900	44526073	1170	1170	1170	1170	0
455	20241224	134800	44526073	1170	1171	1171	1170	101
456	20241224	134700	44407876	1172	1172	1172	1172	0
457	20241224	134600	44407876	1172	1172	1172	1172	0
458	20241224	134500	44407876	1172	1172	1172	1172	0
459	20241224	134400	44407876	1172	1173	1173	1172	22
460	20241224	134300	44382081	1173	1173	1173	1173	0
461	20241224	134200	44382081	1173	1173	1173	1173	0
462	20241224	134100	44382081	1173	1173	1173	1173	1
463	20241224	134000	44380908	1174	1174	1174	1174	0
464	20241224	133900	44380908	1174	1174	1174	1174	0
465	20241224	133800	44380908	1174	1174	1174	1174	0
466	20241224	133700	44380908	1174	1174	1174	1174	0
467	20241224	133600	44380908	1174	1174	1174	1174	0
468	20241224	133500	44380908	1174	1174	1174	1174	0
469	20241224	133400	44380908	1174	1174	1174	1174	0
470	20241224	133300	44380908	1174	1174	1174	1174	10
471	20241224	133200	44369168	1175	1175	1175	1175	0
472	20241224	133100	44369168	1175	1175	1175	1175	0
473	20241224	133000	44369168	1175	1175	1175	1175	0
474	20241224	132900	44369168	1175	1175	1175	1175	0
475	20241224	132800	44369168	1175	1175	1175	1175	0
476	20241224	132700	44369168	1175	1175	1175	1175	0
477	20241224	132600	44369168	1175	1175	1175	1175	0
478	20241224	132500	44369168	1175	1175	1175	1175	0
479	20241224	132400	44369168	1175	1175	1175	1175	0
480	20241224	132300	44369168	1175	1175	1175	1175	0
481	20241224	132200	44369168	1175	1175	1175	1175	0
482	20241224	132100	44369168	1175	1175	1175	1175	0
483	20241224	132000	44369168	1175	1175	1175	1175	0
484	20241224	131900	44369168	1175	1175	1175	1175	0
485	20241224	131800	44369168	1175	1175	1175	1175	0
486	20241224	131700	44369168	1175	1175	1175	1175	0
487	20241224	131600	44369168	1175	1175	1175	1175	0
488	20241224	131500	44369168	1175	1175	1175	1175	0
489	20241224	131400	44369168	1175	1175	1175	1175	0
490	20241224	131300	44369168	1175	1175	1175	1175	0
491	20241224	131200	44369168	1175	1175	1175	1175	0
492	20241224	131100	44369168	1175	1175	1175	1175	0
493	20241224	131000	44369168	1175	1175	1175	1175	0
494	20241224	130900	44369168	1175	1175	1175	1175	0
495	20241224	130800	44369168	1175	1175	1175	1175	0
496	20241224	130700	44369168	1175	1175	1175	1175	0
497	20241224	130600	44369168	1175	1175	1175	1175	0
498	20241224	130500	44369168	1175	1175	1175	1175	0
499	20241224	130400	44369168	1175	1175	1175	1175	1
500	20241224	130300	44367993	1176	1176	1176	1176	0
501	20241224	130200	44367993	1176	1176	1176	1176	0
502	20241224	130100	44367993	1176	1176	1176	1176	0
503	20241224	130000	44367993	1176	1176	1176	1176	0
504	20241224	125900	44367993	1176	1176	1176	1176	0
505	20241224	125800	44367993	1176	1176	1176	1176	0
506	20241224	125700	44367993	1176	1176	1176	1176	0
507	20241224	125600	44367993	1176	1176	1176	1176	0
508	20241224	125500	44367993	1176	1176	1176	1176	0
509	20241224	125400	44367993	1176	1176	1176	1176	0
510	20241224	125300	44367993	1176	1176	1176	1176	0
511	20241224	125200	44367993	1176	1176	1176	1176	0
512	20241224	125100	44367993	1176	1176	1176	1176	0
513	20241224	125000	44367993	1176	1176	1176	1176	1
514	20241224	124900	44366817	1170	1170	1170	1170	0
515	20241224	124800	44366817	1170	1170	1170	1170	0
516	20241224	124700	44366817	1170	1170	1170	1170	0
517	20241224	124600	44366817	1170	1170	1170	1170	27
518	20241224	124500	44335227	1170	1170	1170	1170	0
519	20241224	124400	44335227	1170	1170	1170	1170	70
520	20241224	124300	44253327	1170	1170	1170	1170	0
521	20241224	124200	44253327	1170	1170	1170	1170	0
522	20241224	124100	44253327	1170	1170	1170	1170	0
523	20241224	124000	44253327	1170	1170	1170	1170	63
524	20241224	123900	44179617	1170	1170	1170	1170	0
525	20241224	123800	44179617	1170	1170	1170	1170	0
526	20241224	123700	44179617	1170	1170	1170	1170	0
527	20241224	123600	44179617	1170	1170	1170	1170	0
528	20241224	123500	44179617	1170	1170	1170	1170	0
529	20241224	123400	44179617	1170	1170	1170	1170	0
530	20241224	123300	44179617	1170	1170	1170	1170	6
531	20241224	123200	44172597	1169	1169	1169	1169	0
532	20241224	123100	44172597	1169	1169	1169	1169	103
533	20241224	123000	44052190	1169	1169	1169	1169	3
534	20241224	122900	44048683	1170	1170	1170	1170	1
535	20241224	122800	44047513	1158	1158	1158	1158	0
536	20241224	122700	44047513	1158	1158	1158	1158	0
537	20241224	122600	44047513	1158	1158	1158	1158	0
538	20241224	122500	44047513	1158	1158	1158	1158	0
539	20241224	122400	44047513	1158	1158	1158	1158	0
540	20241224	122300	44047513	1158	1158	1158	1158	0
541	20241224	122200	44047513	1158	1158	1158	1158	0
542	20241224	122100	44047513	1158	1158	1158	1158	0
543	20241224	122000	44047513	1158	1158	1158	1158	0
544	20241224	121900	44047513	1158	1158	1158	1158	5
545	20241224	121800	44041723	1170	1170	1170	1170	0
546	20241224	121700	44041723	1170	1170	1170	1170	0
547	20241224	121600	44041723	1170	1170	1170	1170	0
548	20241224	121500	44041723	1170	1170	1170	1170	0
549	20241224	121400	44041723	1170	1170	1170	1170	0
550	20241224	121300	44041723	1170	1170	1170	1170	0
551	20241224	121200	44041723	1170	1170	1170	1170	0
552	20241224	121100	44041723	1170	1170	1170	1170	0
553	20241224	121000	44041723	1170	1170	1170	1170	0
554	20241224	120900	44041723	1170	1170	1170	1170	0
555	20241224	120800	44041723	1170	1170	1170	1170	0
556	20241224	120700	44041723	1170	1170	1170	1170	0
557	20241224	120600	44041723	1170	1170	1170	1170	0
558	20241224	120500	44041723	1170	1160	1170	1160	50
559	20241224	120400	43983337	1150	1150	1150	1150	0
560	20241224	120300	43983337	1150	1150	1150	1150	0
561	20241224	120200	43983337	1150	1150	1150	1150	0
562	20241224	120100	43983337	1150	1150	1150	1150	0
563	20241224	120000	43983337	1150	1150	1150	1150	0
564	20241224	115900	43983337	1150	1150	1150	1150	0
565	20241224	115800	43983337	1150	1150	1150	1150	0
566	20241224	115700	43983337	1150	1157	1157	1150	10262
567	20241224	115600	32162908	1170	1170	1170	1170	0
568	20241224	115500	32162908	1170	1170	1170	1170	0
569	20241224	115400	32162908	1170	1170	1170	1170	0
570	20241224	115300	32162908	1170	1169	1170	1169	5
571	20241224	115200	32157062	1157	1157	1157	1157	0
572	20241224	115100	32157062	1157	1159	1159	1157	1600
573	20241224	115000	30304190	1160	1160	1160	1160	0
574	20241224	114900	30304190	1160	1163	1164	1159	2618
575	20241224	114800	27266475	1160	1168	1168	1160	1700
576	20241224	114700	25293881	1168	1168	1168	1168	0
577	20241224	114600	25293881	1168	1168	1168	1168	0
578	20241224	114500	25293881	1168	1168	1168	1168	0
579	20241224	114400	25293881	1168	1168	1168	1168	0
580	20241224	114300	25293881	1168	1168	1168	1168	0
581	20241224	114200	25293881	1168	1168	1168	1168	0
582	20241224	114100	25293881	1168	1168	1168	1168	5
583	20241224	114000	25288041	1168	1168	1168	1168	0
584	20241224	113900	25288041	1168	1168	1168	1168	0
585	20241224	113800	25288041	1168	1168	1168	1168	0
586	20241224	113700	25288041	1168	1168	1168	1168	0
587	20241224	113600	25288041	1168	1168	1168	1168	0
588	20241224	113500	25288041	1168	1168	1168	1168	0
589	20241224	113400	25288041	1168	1168	1168	1168	0
590	20241224	113300	25288041	1168	1169	1169	1168	109
591	20241224	113200	25160728	1168	1168	1168	1168	0
592	20241224	113100	25160728	1168	1177	1177	1168	1000
593	20241224	113000	23992683	1179	1179	1179	1179	0
594	20241224	112900	23992683	1179	1179	1179	1179	0
595	20241224	112800	23992683	1179	1179	1179	1179	0
596	20241224	112700	23992683	1179	1179	1179	1179	0
597	20241224	112600	23992683	1179	1179	1179	1179	20
598	20241224	112500	23969103	1178	1178	1178	1178	0
599	20241224	112400	23969103	1178	1178	1178	1178	0
600	20241224	112300	23969103	1178	1178	1178	1178	0
601	20241224	112200	23969103	1178	1178	1178	1178	0
602	20241224	112100	23969103	1178	1178	1178	1178	0
603	20241224	112000	23969103	1178	1178	1178	1178	1
604	20241224	111900	23967925	1179	1179	1179	1179	0
605	20241224	111800	23967925	1179	1179	1179	1179	0
606	20241224	111700	23967925	1179	1179	1179	1179	0
607	20241224	111600	23967925	1179	1179	1179	1179	0
608	20241224	111500	23967925	1179	1179	1179	1179	0
609	20241224	111400	23967925	1179	1179	1179	1179	0
610	20241224	111300	23967925	1179	1179	1179	1179	0
611	20241224	111200	23967925	1179	1179	1179	1179	0
612	20241224	111100	23967925	1179	1179	1179	1179	0
613	20241224	111000	23967925	1179	1179	1179	1179	0
614	20241224	110900	23967925	1179	1179	1179	1179	0
615	20241224	110800	23967925	1179	1179	1179	1179	0
616	20241224	110700	23967925	1179	1179	1179	1179	0
617	20241224	110600	23967925	1179	1179	1179	1179	0
618	20241224	110500	23967925	1179	1179	1179	1179	0
619	20241224	110400	23967925	1179	1179	1179	1179	0
620	20241224	110300	23967925	1179	1179	1179	1179	0
621	20241224	110200	23967925	1179	1179	1179	1179	0
622	20241224	110100	23967925	1179	1179	1179	1179	0
623	20241224	110000	23967925	1179	1179	1179	1179	0
624	20241224	105900	23967925	1179	1179	1179	1179	0
625	20241224	105800	23967925	1179	1179	1179	1179	0
626	20241224	105700	23967925	1179	1179	1179	1179	0
627	20241224	105600	23967925	1179	1179	1179	1179	0
628	20241224	105500	23967925	1179	1179	1179	1179	0
629	20241224	105400	23967925	1179	1179	1179	1179	0
630	20241224	105300	23967925	1179	1179	1179	1179	0
631	20241224	105200	23967925	1179	1179	1179	1179	0
632	20241224	105100	23967925	1179	1179	1179	1179	0
633	20241224	105000	23967925	1179	1179	1179	1179	0
634	20241224	104900	23967925	1179	1179	1179	1179	0
635	20241224	104800	23967925	1179	1179	1179	1179	0
636	20241224	104700	23967925	1179	1179	1179	1179	0
637	20241224	104600	23967925	1179	1179	1179	1179	0
638	20241224	104500	23967925	1179	1179	1179	1179	0
639	20241224	104400	23967925	1179	1179	1179	1179	0
640	20241224	104300	23967925	1179	1179	1179	1179	0
641	20241224	104200	23967925	1179	1179	1179	1179	0
642	20241224	104100	23967925	1179	1179	1179	1179	0
643	20241224	104000	23967925	1179	1179	1179	1179	0
644	20241224	103900	23967925	1179	1179	1179	1179	2
645	20241224	103800	23965567	1179	1179	1179	1179	0
646	20241224	103700	23965567	1179	1179	1179	1179	2
647	20241224	103600	23963209	1179	1179	1179	1179	0
648	20241224	103500	23963209	1179	1179	1179	1179	0
649	20241224	103400	23963209	1179	1179	1179	1179	0
650	20241224	103300	23963209	1179	1179	1179	1179	175
651	20241224	103200	23756884	1179	1179	1179	1179	0
652	20241224	103100	23756884	1179	1179	1179	1179	0
653	20241224	103000	23756884	1179	1179	1179	1179	0
654	20241224	102900	23756884	1179	1179	1179	1179	0
655	20241224	102800	23756884	1179	1179	1179	1179	0
656	20241224	102700	23756884	1179	1169	1179	1169	891
657	20241224	102600	22715295	1169	1166	1169	1166	190
658	20241224	102500	22493401	1166	1166	1166	1166	71
659	20241224	102400	22410615	1166	1166	1166	1166	0
660	20241224	102300	22410615	1166	1166	1166	1166	86
661	20241224	102200	22310339	1157	1157	1157	1157	0
662	20241224	102100	22310339	1157	1160	1160	1157	6700
663	20241224	102000	14556873	1180	1161	1180	1160	2173
664	20241224	101900	12034507	1175	1175	1175	1175	0
665	20241224	101800	12034507	1175	1174	1175	1161	7005
666	20241224	101700	3875027	1181	1181	1181	1181	0
667	20241224	101600	3875027	1181	1181	1181	1181	0
668	20241224	101500	3875027	1181	1181	1181	1181	0
669	20241224	101400	3875027	1181	1181	1181	1181	0
670	20241224	101300	3875027	1181	1181	1181	1181	0
671	20241224	101200	3875027	1181	1181	1181	1181	0
672	20241224	101100	3875027	1181	1181	1181	1181	0
673	20241224	101000	3875027	1181	1181	1181	1181	20
674	20241224	100900	3851407	1190	1190	1190	1190	0
675	20241224	100800	3851407	1190	1190	1190	1190	0
676	20241224	100700	3851407	1190	1190	1190	1190	0
677	20241224	100600	3851407	1190	1190	1190	1190	0
678	20241224	100500	3851407	1190	1190	1190	1190	0
679	20241224	100400	3851407	1190	1190	1190	1190	0
680	20241224	100300	3851407	1190	1190	1190	1190	0
681	20241224	100200	3851407	1190	1190	1190	1190	8
682	20241224	100100	3841887	1181	1181	1181	1181	2062
683	20241224	100000	1406665	1190	1190	1190	1190	0
684	20241224	095900	1406665	1190	1190	1190	1190	0
685	20241224	095800	1406665	1190	1190	1190	1190	0
686	20241224	095700	1406665	1190	1190	1190	1190	0
687	20241224	095600	1406665	1190	1190	1190	1190	0
688	20241224	095500	1406665	1190	1190	1190	1190	0
689	20241224	095400	1406665	1190	1190	1190	1190	0
690	20241224	095300	1406665	1190	1190	1190	1190	0
691	20241224	095200	1406665	1190	1190	1190	1190	0
692	20241224	095100	1406665	1190	1190	1190	1190	0
693	20241224	095000	1406665	1190	1190	1190	1190	0
694	20241224	094900	1406665	1190	1190	1190	1190	0
695	20241224	094800	1406665	1190	1190	1190	1190	0
696	20241224	094700	1406665	1190	1190	1190	1190	0
697	20241224	094600	1406665	1190	1190	1190	1190	0
698	20241224	094500	1406665	1190	1190	1190	1190	0
699	20241224	094400	1406665	1190	1190	1190	1190	0
700	20241224	094300	1406665	1190	1190	1190	1190	0
701	20241224	094200	1406665	1190	1190	1190	1190	4
702	20241224	094100	1401905	1190	1190	1190	1190	3
703	20241224	094000	1398335	1193	1193	1193	1193	0
704	20241224	093900	1398335	1193	1193	1193	1193	0
705	20241224	093800	1398335	1193	1193	1193	1193	0
706	20241224	093700	1398335	1193	1193	1193	1193	0
707	20241224	093600	1398335	1193	1193	1193	1193	0
708	20241224	093500	1398335	1193	1193	1193	1193	0
709	20241224	093400	1398335	1193	1193	1193	1193	0
710	20241224	093300	1398335	1193	1193	1193	1193	0
711	20241224	093200	1398335	1193	1193	1193	1193	0
712	20241224	093100	1398335	1193	1193	1193	1193	0
713	20241224	093000	1398335	1193	1193	1193	1193	0
714	20241224	092900	1398335	1193	1193	1193	1193	0
715	20241224	092800	1398335	1193	1193	1193	1193	0
716	20241224	092700	1398335	1193	1193	1193	1193	0
717	20241224	092600	1398335	1193	1193	1193	1193	0
718	20241224	092500	1398335	1193	1193	1193	1193	0
719	20241224	092400	1398335	1193	1193	1193	1193	0
720	20241224	092300	1398335	1193	1193	1193	1193	0
721	20241224	092200	1398335	1193	1193	1193	1193	0
722	20241224	092100	1398335	1193	1193	1193	1193	0
723	20241224	092000	1398335	1193	1193	1193	1193	0
724	20241224	091900	1398335	1193	1193	1193	1193	0
725	20241224	091800	1398335	1193	1193	1193	1193	0
726	20241224	091700	1398335	1193	1193	1193	1193	0
727	20241224	091600	1398335	1193	1193	1193	1193	0
728	20241224	091500	1398335	1193	1193	1193	1193	0
729	20241224	091400	1398335	1193	1193	1193	1193	0
730	20241224	091300	1398335	1193	1193	1193	1193	0
731	20241224	091200	1398335	1193	1193	1193	1193	0
732	20241224	091100	1398335	1193	1193	1193	1193	0
733	20241224	091000	1398335	1193	1193	1193	1193	0
734	20241224	090900	1398335	1193	1193	1193	1193	0
735	20241224	090800	1398335	1193	1193	1193	1193	0
736	20241224	090700	1398335	1193	1193	1193	1193	0
737	20241224	090600	1398335	1193	1193	1193	1193	0
738	20241224	090500	1398335	1193	1190	1195	1190	634
739	20241224	090400	642278	1190	1190	1190	1190	0
740	20241224	090300	642278	1190	1190	1190	1190	0
741	20241224	090200	642278	1190	1190	1190	1190	0
742	20241224	090100	642278	1190	1186	1190	1186	159
743	20241224	090000	453504	1181	1181	1181	1181	384