KissMeData/264660/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210000	104114350	9840	9840	9840	9840	202
3	20241224	205900	104114350	9840	9840	9840	9840	0
4	20241224	205800	104114350	9840	9840	9840	9840	0
5	20241224	205700	104114350	9840	9840	9840	9840	0
6	20241224	205600	104114350	9840	9840	9840	9840	0
7	20241224	205500	104114350	9840	9840	9840	9840	0
8	20241224	205400	104114350	9840	9840	9840	9840	0
9	20241224	205300	104114350	9840	9840	9840	9840	0
10	20241224	205200	104114350	9840	9840	9840	9840	0
11	20241224	205100	104114350	9840	9840	9840	9840	0
12	20241224	205000	104114350	9840	9840	9840	9840	0
13	20241224	204900	104114350	9840	9840	9840	9840	0
14	20241224	204800	104114350	9840	9840	9840	9840	0
15	20241224	204700	104114350	9840	9840	9840	9840	0
16	20241224	204600	104114350	9840	9840	9840	9840	0
17	20241224	204500	104114350	9840	9840	9840	9840	0
18	20241224	204400	104114350	9840	9840	9840	9840	0
19	20241224	204300	104114350	9840	9840	9840	9840	0
20	20241224	204200	104114350	9840	9840	9840	9840	0
21	20241224	204100	104114350	9840	9840	9840	9840	0
22	20241224	204000	104114350	9840	9840	9840	9840	0
23	20241224	203900	104114350	9840	9840	9840	9840	0
24	20241224	203800	104114350	9840	9840	9840	9840	0
25	20241224	203700	104114350	9840	9840	9840	9840	0
26	20241224	203600	104114350	9840	9840	9840	9840	0
27	20241224	203500	104114350	9840	9840	9840	9840	0
28	20241224	203400	104114350	9840	9840	9840	9840	0
29	20241224	203300	104114350	9840	9840	9840	9840	0
30	20241224	203200	104114350	9840	9840	9840	9840	0
31	20241224	203100	104114350	9840	9840	9840	9840	0
32	20241224	203000	104114350	9840	9840	9840	9840	202
33	20241224	202900	104114350	9840	9840	9840	9840	0
34	20241224	202800	104114350	9840	9840	9840	9840	0
35	20241224	202700	104114350	9840	9840	9840	9840	0
36	20241224	202600	104114350	9840	9840	9840	9840	0
37	20241224	202500	104114350	9840	9840	9840	9840	0
38	20241224	202400	104114350	9840	9840	9840	9840	0
39	20241224	202300	104114350	9840	9840	9840	9840	0
40	20241224	202200	104114350	9840	9840	9840	9840	0
41	20241224	202100	104114350	9840	9840	9840	9840	0
42	20241224	202000	104114350	9840	9840	9840	9840	0
43	20241224	201900	104114350	9840	9840	9840	9840	0
44	20241224	201800	104114350	9840	9840	9840	9840	0
45	20241224	201700	104114350	9840	9840	9840	9840	0
46	20241224	201600	104114350	9840	9840	9840	9840	0
47	20241224	201500	104114350	9840	9840	9840	9840	0
48	20241224	201400	104114350	9840	9840	9840	9840	0
49	20241224	201300	104114350	9840	9840	9840	9840	0
50	20241224	201200	104114350	9840	9840	9840	9840	0
51	20241224	201100	104114350	9840	9840	9840	9840	0
52	20241224	201000	104114350	9840	9840	9840	9840	0
53	20241224	200900	104114350	9840	9840	9840	9840	0
54	20241224	200800	104114350	9840	9840	9840	9840	0
55	20241224	200700	104114350	9840	9840	9840	9840	0
56	20241224	200600	104114350	9840	9840	9840	9840	0
57	20241224	200500	104114350	9840	9840	9840	9840	0
58	20241224	200400	104114350	9840	9840	9840	9840	0
59	20241224	200300	104114350	9840	9840	9840	9840	0
60	20241224	200200	104114350	9840	9840	9840	9840	0
61	20241224	200100	104114350	9840	9840	9840	9840	0
62	20241224	200000	104114350	9840	9840	9840	9840	202
63	20241224	195900	104114350	9840	9840	9840	9840	0
64	20241224	195800	104114350	9840	9840	9840	9840	0
65	20241224	195700	104114350	9840	9840	9840	9840	0
66	20241224	195600	104114350	9840	9840	9840	9840	0
67	20241224	195500	104114350	9840	9840	9840	9840	0
68	20241224	195400	104114350	9840	9840	9840	9840	0
69	20241224	195300	104114350	9840	9840	9840	9840	0
70	20241224	195200	104114350	9840	9840	9840	9840	0
71	20241224	195100	104114350	9840	9840	9840	9840	0
72	20241224	195000	104114350	9840	9840	9840	9840	0
73	20241224	194900	104114350	9840	9840	9840	9840	0
74	20241224	194800	104114350	9840	9840	9840	9840	0
75	20241224	194700	104114350	9840	9840	9840	9840	0
76	20241224	194600	104114350	9840	9840	9840	9840	0
77	20241224	194500	104114350	9840	9840	9840	9840	0
78	20241224	194400	104114350	9840	9840	9840	9840	0
79	20241224	194300	104114350	9840	9840	9840	9840	0
80	20241224	194200	104114350	9840	9840	9840	9840	0
81	20241224	194100	104114350	9840	9840	9840	9840	0
82	20241224	194000	104114350	9840	9840	9840	9840	0
83	20241224	193900	104114350	9840	9840	9840	9840	0
84	20241224	193800	104114350	9840	9840	9840	9840	0
85	20241224	193700	104114350	9840	9840	9840	9840	0
86	20241224	193600	104114350	9840	9840	9840	9840	0
87	20241224	193500	104114350	9840	9840	9840	9840	0
88	20241224	193400	104114350	9840	9840	9840	9840	0
89	20241224	193300	104114350	9840	9840	9840	9840	0
90	20241224	193200	104114350	9840	9840	9840	9840	0
91	20241224	193100	104114350	9840	9840	9840	9840	0
92	20241224	193000	104114350	9840	9840	9840	9840	202
93	20241224	192900	104114350	9840	9840	9840	9840	0
94	20241224	192800	104114350	9840	9840	9840	9840	0
95	20241224	192700	104114350	9840	9840	9840	9840	0
96	20241224	192600	104114350	9840	9840	9840	9840	0
97	20241224	192500	104114350	9840	9840	9840	9840	0
98	20241224	192400	104114350	9840	9840	9840	9840	0
99	20241224	192300	104114350	9840	9840	9840	9840	0
100	20241224	192200	104114350	9840	9840	9840	9840	0
101	20241224	192100	104114350	9840	9840	9840	9840	0
102	20241224	192000	104114350	9840	9840	9840	9840	0
103	20241224	191900	104114350	9840	9840	9840	9840	0
104	20241224	191800	104114350	9840	9840	9840	9840	0
105	20241224	191700	104114350	9840	9840	9840	9840	0
106	20241224	191600	104114350	9840	9840	9840	9840	0
107	20241224	191500	104114350	9840	9840	9840	9840	0
108	20241224	191400	104114350	9840	9840	9840	9840	0
109	20241224	191300	104114350	9840	9840	9840	9840	0
110	20241224	191200	104114350	9840	9840	9840	9840	0
111	20241224	191100	104114350	9840	9840	9840	9840	0
112	20241224	191000	104114350	9840	9840	9840	9840	0
113	20241224	190900	104114350	9840	9840	9840	9840	0
114	20241224	190800	104114350	9840	9840	9840	9840	0
115	20241224	190700	104114350	9840	9840	9840	9840	0
116	20241224	190600	104114350	9840	9840	9840	9840	0
117	20241224	190500	104114350	9840	9840	9840	9840	0
118	20241224	190400	104114350	9840	9840	9840	9840	0
119	20241224	190300	104114350	9840	9840	9840	9840	0
120	20241224	190200	104114350	9840	9840	9840	9840	0
121	20241224	190100	104114350	9840	9840	9840	9840	0
122	20241224	190000	104114350	9840	9840	9840	9840	202
123	20241224	185900	104114350	9840	9840	9840	9840	0
124	20241224	185800	104114350	9840	9840	9840	9840	0
125	20241224	185700	104114350	9840	9840	9840	9840	0
126	20241224	185600	104114350	9840	9840	9840	9840	0
127	20241224	185500	104114350	9840	9840	9840	9840	0
128	20241224	185400	104114350	9840	9840	9840	9840	0
129	20241224	185300	104114350	9840	9840	9840	9840	0
130	20241224	185200	104114350	9840	9840	9840	9840	0
131	20241224	185100	104114350	9840	9840	9840	9840	0
132	20241224	185000	104114350	9840	9840	9840	9840	0
133	20241224	184900	104114350	9840	9840	9840	9840	0
134	20241224	184800	104114350	9840	9840	9840	9840	0
135	20241224	184700	104114350	9840	9840	9840	9840	0
136	20241224	184600	104114350	9840	9840	9840	9840	0
137	20241224	184500	104114350	9840	9840	9840	9840	0
138	20241224	184400	104114350	9840	9840	9840	9840	0
139	20241224	184300	104114350	9840	9840	9840	9840	0
140	20241224	184200	104114350	9840	9840	9840	9840	0
141	20241224	184100	104114350	9840	9840	9840	9840	0
142	20241224	184000	104114350	9840	9840	9840	9840	0
143	20241224	183900	104114350	9840	9840	9840	9840	0
144	20241224	183800	104114350	9840	9840	9840	9840	0
145	20241224	183700	104114350	9840	9840	9840	9840	0
146	20241224	183600	104114350	9840	9840	9840	9840	0
147	20241224	183500	104114350	9840	9840	9840	9840	0
148	20241224	183400	104114350	9840	9840	9840	9840	0
149	20241224	183300	104114350	9840	9840	9840	9840	0
150	20241224	183200	104114350	9840	9840	9840	9840	0
151	20241224	183100	104114350	9840	9840	9840	9840	0
152	20241224	183000	104114350	9840	9840	9840	9840	202
153	20241224	182900	104114350	9840	9840	9840	9840	0
154	20241224	182800	104114350	9840	9840	9840	9840	0
155	20241224	182700	104114350	9840	9840	9840	9840	0
156	20241224	182600	104114350	9840	9840	9840	9840	0
157	20241224	182500	104114350	9840	9840	9840	9840	0
158	20241224	182400	104114350	9840	9840	9840	9840	0
159	20241224	182300	104114350	9840	9840	9840	9840	0
160	20241224	182200	104114350	9840	9840	9840	9840	0
161	20241224	182100	104114350	9840	9840	9840	9840	0
162	20241224	182000	104114350	9840	9840	9840	9840	0
163	20241224	181900	104114350	9840	9840	9840	9840	0
164	20241224	181800	104114350	9840	9840	9840	9840	0
165	20241224	181700	104114350	9840	9840	9840	9840	0
166	20241224	181600	104114350	9840	9840	9840	9840	0
167	20241224	181500	104114350	9840	9840	9840	9840	0
168	20241224	181400	104114350	9840	9840	9840	9840	0
169	20241224	181300	104114350	9840	9840	9840	9840	0
170	20241224	181200	104114350	9840	9840	9840	9840	0
171	20241224	181100	104114350	9840	9840	9840	9840	0
172	20241224	181000	104114350	9840	9840	9840	9840	0
173	20241224	180900	104114350	9840	9840	9840	9840	0
174	20241224	180800	104114350	9840	9840	9840	9840	0
175	20241224	180700	104114350	9840	9840	9840	9840	0
176	20241224	180600	104114350	9840	9840	9840	9840	0
177	20241224	180500	104114350	9840	9840	9840	9840	0
178	20241224	180400	104114350	9840	9840	9840	9840	0
179	20241224	180300	104114350	9840	9840	9840	9840	0
180	20241224	180200	104114350	9840	9840	9840	9840	0
181	20241224	180100	104114350	9840	9840	9840	9840	0
182	20241224	180000	104114350	9840	9840	9840	9840	202
183	20241224	175900	104114350	9840	9840	9840	9840	0
184	20241224	175800	104114350	9840	9840	9840	9840	0
185	20241224	175700	104114350	9840	9840	9840	9840	0
186	20241224	175600	104114350	9840	9840	9840	9840	0
187	20241224	175500	104114350	9840	9840	9840	9840	0
188	20241224	175400	104114350	9840	9840	9840	9840	0
189	20241224	175300	104114350	9840	9840	9840	9840	0
190	20241224	175200	104114350	9840	9840	9840	9840	0
191	20241224	175100	104114350	9840	9840	9840	9840	0
192	20241224	175000	104114350	9840	9840	9840	9840	0
193	20241224	174900	104114350	9840	9840	9840	9840	0
194	20241224	174800	104114350	9840	9840	9840	9840	0
195	20241224	174700	104114350	9840	9840	9840	9840	0
196	20241224	174600	104114350	9840	9840	9840	9840	0
197	20241224	174500	104114350	9840	9840	9840	9840	0
198	20241224	174400	104114350	9840	9840	9840	9840	0
199	20241224	174300	104114350	9840	9840	9840	9840	0
200	20241224	174200	104114350	9840	9840	9840	9840	0
201	20241224	174100	104114350	9840	9840	9840	9840	0
202	20241224	174000	104114350	9840	9840	9840	9840	0
203	20241224	173900	104114350	9840	9840	9840	9840	0
204	20241224	173800	104114350	9840	9840	9840	9840	0
205	20241224	173700	104114350	9840	9840	9840	9840	0
206	20241224	173600	104114350	9840	9840	9840	9840	0
207	20241224	173500	104114350	9840	9840	9840	9840	0
208	20241224	173400	104114350	9840	9840	9840	9840	0
209	20241224	173300	104114350	9840	9840	9840	9840	0
210	20241224	173200	104114350	9840	9840	9840	9840	0
211	20241224	173100	104114350	9840	9840	9840	9840	0
212	20241224	173000	104114350	9840	9840	9840	9840	202
213	20241224	172900	104114350	9840	9840	9840	9840	0
214	20241224	172800	104114350	9840	9840	9840	9840	0
215	20241224	172700	104114350	9840	9840	9840	9840	0
216	20241224	172600	104114350	9840	9840	9840	9840	0
217	20241224	172500	104114350	9840	9840	9840	9840	0
218	20241224	172400	104114350	9840	9840	9840	9840	0
219	20241224	172300	104114350	9840	9840	9840	9840	0
220	20241224	172200	104114350	9840	9840	9840	9840	0
221	20241224	172100	104114350	9840	9840	9840	9840	0
222	20241224	172000	104114350	9840	9840	9840	9840	0
223	20241224	171900	104114350	9840	9840	9840	9840	0
224	20241224	171800	104114350	9840	9840	9840	9840	0
225	20241224	171700	104114350	9840	9840	9840	9840	0
226	20241224	171600	104114350	9840	9840	9840	9840	0
227	20241224	171500	104114350	9840	9840	9840	9840	0
228	20241224	171400	104114350	9840	9840	9840	9840	0
229	20241224	171300	104114350	9840	9840	9840	9840	0
230	20241224	171200	104114350	9840	9840	9840	9840	0
231	20241224	171100	104114350	9840	9840	9840	9840	0
232	20241224	171000	104114350	9840	9840	9840	9840	0
233	20241224	170900	104114350	9840	9840	9840	9840	0
234	20241224	170800	104114350	9840	9840	9840	9840	0
235	20241224	170700	104114350	9840	9840	9840	9840	0
236	20241224	170600	104114350	9840	9840	9840	9840	0
237	20241224	170500	104114350	9840	9840	9840	9840	0
238	20241224	170400	104114350	9840	9840	9840	9840	0
239	20241224	170300	104114350	9840	9840	9840	9840	0
240	20241224	170200	104114350	9840	9840	9840	9840	0
241	20241224	170100	104114350	9840	9840	9840	9840	0
242	20241224	170000	104114350	9840	9840	9840	9840	202
243	20241224	165900	104114350	9840	9840	9840	9840	0
244	20241224	165800	104114350	9840	9840	9840	9840	0
245	20241224	165700	104114350	9840	9840	9840	9840	0
246	20241224	165600	104114350	9840	9840	9840	9840	0
247	20241224	165500	104114350	9840	9840	9840	9840	0
248	20241224	165400	104114350	9840	9840	9840	9840	0
249	20241224	165300	104114350	9840	9840	9840	9840	0
250	20241224	165200	104114350	9840	9840	9840	9840	0
251	20241224	165100	104114350	9840	9840	9840	9840	0
252	20241224	165000	104114350	9840	9840	9840	9840	0
253	20241224	164900	104114350	9840	9840	9840	9840	0
254	20241224	164800	104114350	9840	9840	9840	9840	0
255	20241224	164700	104114350	9840	9840	9840	9840	0
256	20241224	164600	104114350	9840	9840	9840	9840	0
257	20241224	164500	104114350	9840	9840	9840	9840	0
258	20241224	164400	104114350	9840	9840	9840	9840	0
259	20241224	164300	104114350	9840	9840	9840	9840	0
260	20241224	164200	104114350	9840	9840	9840	9840	0
261	20241224	164100	104114350	9840	9840	9840	9840	0
262	20241224	164000	104114350	9840	9840	9840	9840	0
263	20241224	163900	104114350	9840	9840	9840	9840	0
264	20241224	163800	104114350	9840	9840	9840	9840	0
265	20241224	163700	104114350	9840	9840	9840	9840	0
266	20241224	163600	104114350	9840	9840	9840	9840	0
267	20241224	163500	104114350	9840	9840	9840	9840	0
268	20241224	163400	104114350	9840	9840	9840	9840	0
269	20241224	163300	104114350	9840	9840	9840	9840	0
270	20241224	163200	104114350	9840	9840	9840	9840	0
271	20241224	163100	104114350	9840	9840	9840	9840	0
272	20241224	163000	104114350	9840	9840	9840	9840	202
273	20241224	162900	104114350	9840	9840	9840	9840	0
274	20241224	162800	104114350	9840	9840	9840	9840	0
275	20241224	162700	104114350	9840	9840	9840	9840	0
276	20241224	162600	104114350	9840	9840	9840	9840	0
277	20241224	162500	104114350	9840	9840	9840	9840	0
278	20241224	162400	104114350	9840	9840	9840	9840	0
279	20241224	162300	104114350	9840	9840	9840	9840	0
280	20241224	162200	104114350	9840	9840	9840	9840	0
281	20241224	162100	104114350	9840	9840	9840	9840	0
282	20241224	162000	104114350	9840	9840	9840	9840	0
283	20241224	161900	104114350	9840	9840	9840	9840	0
284	20241224	161800	104114350	9840	9840	9840	9840	0
285	20241224	161700	104114350	9840	9840	9840	9840	0
286	20241224	161600	104114350	9840	9840	9840	9840	0
287	20241224	161500	104114350	9840	9840	9840	9840	0
288	20241224	161400	104114350	9840	9840	9840	9840	0
289	20241224	161300	104114350	9840	9840	9840	9840	0
290	20241224	161200	104114350	9840	9840	9840	9840	0
291	20241224	161100	104114350	9840	9840	9840	9840	0
292	20241224	161000	104114350	9840	9840	9840	9840	0
293	20241224	160900	104114350	9840	9840	9840	9840	0
294	20241224	160800	104114350	9840	9840	9840	9840	0
295	20241224	160700	104114350	9840	9840	9840	9840	0
296	20241224	160600	104114350	9840	9840	9840	9840	0
297	20241224	160500	104114350	9840	9840	9840	9840	0
298	20241224	160400	104114350	9840	9840	9840	9840	0
299	20241224	160300	104114350	9840	9840	9840	9840	0
300	20241224	160200	104114350	9840	9840	9840	9840	0
301	20241224	160100	104114350	9840	9840	9840	9840	0
302	20241224	160000	104114350	9840	9840	9840	9840	202
303	20241224	155900	104114350	9840	9840	9840	9840	0
304	20241224	155800	104114350	9840	9840	9840	9840	0
305	20241224	155700	104114350	9840	9840	9840	9840	0
306	20241224	155600	104114350	9840	9840	9840	9840	0
307	20241224	155500	104114350	9840	9840	9840	9840	0
308	20241224	155400	104114350	9840	9840	9840	9840	0
309	20241224	155300	104114350	9840	9840	9840	9840	0
310	20241224	155200	104114350	9840	9840	9840	9840	0
311	20241224	155100	104114350	9840	9840	9840	9840	0
312	20241224	155000	104114350	9840	9840	9840	9840	0
313	20241224	154900	104114350	9840	9840	9840	9840	0
314	20241224	154800	104114350	9840	9840	9840	9840	0
315	20241224	154700	104114350	9840	9840	9840	9840	0
316	20241224	154600	104114350	9840	9840	9840	9840	0
317	20241224	154500	104114350	9840	9840	9840	9840	0
318	20241224	154400	104114350	9840	9840	9840	9840	0
319	20241224	154300	104114350	9840	9840	9840	9840	0
320	20241224	154200	104114350	9840	9840	9840	9840	0
321	20241224	154100	104114350	9840	9840	9840	9840	0
322	20241224	154000	104114350	9840	9840	9840	9840	0
323	20241224	153900	104114350	9840	9840	9840	9840	0
324	20241224	153800	104114350	9840	9840	9840	9840	0
325	20241224	153700	104114350	9840	9840	9840	9840	0
326	20241224	153600	104114350	9840	9840	9840	9840	0
327	20241224	153500	104114350	9840	9840	9840	9840	0
328	20241224	153400	104114350	9840	9840	9840	9840	0
329	20241224	153300	104114350	9840	9840	9840	9840	0
330	20241224	153200	104114350	9840	9840	9840	9840	0
331	20241224	153100	104114350	9840	9840	9840	9840	0
332	20241224	153000	104114350	9840	9840	9840	9840	404
333	20241224	152900	102126670	9840	9840	9840	9840	0
334	20241224	152800	102126670	9840	9840	9840	9840	0
335	20241224	152700	102126670	9840	9840	9840	9840	0
336	20241224	152600	102126670	9840	9840	9840	9840	0
337	20241224	152500	102126670	9840	9840	9840	9840	0
338	20241224	152400	102126670	9840	9840	9840	9840	0
339	20241224	152300	102126670	9840	9840	9840	9840	0
340	20241224	152200	102126670	9840	9840	9840	9840	0
341	20241224	152100	102126670	9840	9840	9840	9840	0
342	20241224	152000	102126670	9840	9840	9840	9840	0
343	20241224	151900	102126670	9840	9840	9840	9840	0
344	20241224	151800	102126670	9840	9840	9840	9840	0
345	20241224	151700	102126670	9840	9840	9840	9840	1
346	20241224	151600	102116830	9780	9810	9810	9780	500
347	20241224	151500	97219510	9810	9810	9810	9810	0
348	20241224	151400	97219510	9810	9810	9810	9810	0
349	20241224	151300	97219510	9810	9810	9810	9810	70
350	20241224	151200	96532810	9810	9810	9810	9810	0
351	20241224	151100	96532810	9810	9810	9810	9810	0
352	20241224	151000	96532810	9810	9810	9810	9810	0
353	20241224	150900	96532810	9810	9810	9810	9810	0
354	20241224	150800	96532810	9810	9810	9810	9810	0
355	20241224	150700	96532810	9810	9810	9810	9810	0
356	20241224	150600	96532810	9810	9810	9810	9810	0
357	20241224	150500	96532810	9810	9810	9810	9810	50
358	20241224	150400	96042310	9850	9850	9850	9850	0
359	20241224	150300	96042310	9850	9850	9850	9850	0
360	20241224	150200	96042310	9850	9850	9850	9850	0
361	20241224	150100	96042310	9850	9810	9850	9810	37
362	20241224	150000	95679300	9820	9840	9840	9820	64
363	20241224	145900	95050150	9850	9850	9850	9850	0
364	20241224	145800	95050150	9850	9850	9850	9850	0
365	20241224	145700	95050150	9850	9840	9850	9840	184
366	20241224	145600	93238700	9830	9830	9830	9830	0
367	20241224	145500	93238700	9830	9830	9830	9830	0
368	20241224	145400	93238700	9830	9830	9830	9830	477
369	20241224	145300	88549790	9830	9830	9830	9830	0
370	20241224	145200	88549790	9830	9830	9830	9830	0
371	20241224	145100	88549790	9830	9830	9830	9830	0
372	20241224	145000	88549790	9830	9830	9830	9830	0
373	20241224	144900	88549790	9830	9830	9830	9830	0
374	20241224	144800	88549790	9830	9830	9830	9830	0
375	20241224	144700	88549790	9830	9830	9830	9830	0
376	20241224	144600	88549790	9830	9830	9830	9830	10
377	20241224	144500	88451490	9830	9830	9830	9830	0
378	20241224	144400	88451490	9830	9830	9830	9830	0
379	20241224	144300	88451490	9830	9830	9830	9830	0
380	20241224	144200	88451490	9830	9830	9830	9830	0
381	20241224	144100	88451490	9830	9830	9830	9830	0
382	20241224	144000	88451490	9830	9830	9830	9830	0
383	20241224	143900	88451490	9830	9830	9830	9830	0
384	20241224	143800	88451490	9830	9830	9830	9830	0
385	20241224	143700	88451490	9830	9830	9830	9830	5
386	20241224	143600	88402340	9830	9830	9830	9830	0
387	20241224	143500	88402340	9830	9830	9830	9830	0
388	20241224	143400	88402340	9830	9830	9830	9830	0
389	20241224	143300	88402340	9830	9830	9830	9830	0
390	20241224	143200	88402340	9830	9830	9830	9830	0
391	20241224	143100	88402340	9830	9830	9830	9830	0
392	20241224	143000	88402340	9830	9830	9830	9830	0
393	20241224	142900	88402340	9830	9830	9830	9830	0
394	20241224	142800	88402340	9830	9830	9830	9830	22
395	20241224	142700	88186080	9830	9830	9830	9830	0
396	20241224	142600	88186080	9830	9830	9830	9830	16
397	20241224	142500	88028800	9830	9830	9830	9830	0
398	20241224	142400	88028800	9830	9830	9830	9830	0
399	20241224	142300	88028800	9830	9830	9830	9830	0
400	20241224	142200	88028800	9830	9830	9830	9830	0
401	20241224	142100	88028800	9830	9830	9830	9830	0
402	20241224	142000	88028800	9830	9830	9830	9830	0
403	20241224	141900	88028800	9830	9830	9830	9830	0
404	20241224	141800	88028800	9830	9830	9830	9830	0
405	20241224	141700	88028800	9830	9830	9830	9830	0
406	20241224	141600	88028800	9830	9830	9830	9830	1
407	20241224	141500	88018970	9830	9830	9830	9830	0
408	20241224	141400	88018970	9830	9830	9830	9830	0
409	20241224	141300	88018970	9830	9830	9830	9830	0
410	20241224	141200	88018970	9830	9830	9830	9830	0
411	20241224	141100	88018970	9830	9830	9830	9830	15
412	20241224	141000	87871520	9850	9850	9850	9850	0
413	20241224	140900	87871520	9850	9850	9850	9850	0
414	20241224	140800	87871520	9850	9850	9850	9850	133
415	20241224	140700	86561470	9840	9840	9840	9840	144
416	20241224	140600	85144510	9860	9860	9860	9860	0
417	20241224	140500	85144510	9860	9860	9860	9860	0
418	20241224	140400	85144510	9860	9860	9860	9860	0
419	20241224	140300	85144510	9860	9860	9860	9860	0
420	20241224	140200	85144510	9860	9860	9860	9860	0
421	20241224	140100	85144510	9860	9860	9860	9860	0
422	20241224	140000	85144510	9860	9860	9860	9860	0
423	20241224	135900	85144510	9860	9860	9860	9860	0
424	20241224	135800	85144510	9860	9860	9860	9860	0
425	20241224	135700	85144510	9860	9860	9860	9860	0
426	20241224	135600	85144510	9860	9860	9860	9860	0
427	20241224	135500	85144510	9860	9860	9860	9860	0
428	20241224	135400	85144510	9860	9860	9860	9860	0
429	20241224	135300	85144510	9860	9860	9860	9860	0
430	20241224	135200	85144510	9860	9860	9860	9860	0
431	20241224	135100	85144510	9860	9860	9860	9860	0
432	20241224	135000	85144510	9860	9860	9860	9860	0
433	20241224	134900	85144510	9860	9860	9860	9860	0
434	20241224	134800	85144510	9860	9860	9860	9860	0
435	20241224	134700	85144510	9860	9860	9860	9860	0
436	20241224	134600	85144510	9860	9860	9860	9860	0
437	20241224	134500	85144510	9860	9860	9860	9860	0
438	20241224	134400	85144510	9860	9860	9860	9860	0
439	20241224	134300	85144510	9860	9860	9860	9860	0
440	20241224	134200	85144510	9860	9860	9860	9860	0
441	20241224	134100	85144510	9860	9860	9860	9860	0
442	20241224	134000	85144510	9860	9860	9860	9860	0
443	20241224	133900	85144510	9860	9850	9860	9850	17
444	20241224	133800	84977050	9810	9810	9810	9810	0
445	20241224	133700	84977050	9810	9810	9810	9810	0
446	20241224	133600	84977050	9810	9810	9810	9810	0
447	20241224	133500	84977050	9810	9810	9810	9810	0
448	20241224	133400	84977050	9810	9810	9810	9810	0
449	20241224	133300	84977050	9810	9810	9810	9810	0
450	20241224	133200	84977050	9810	9810	9810	9810	0
451	20241224	133100	84977050	9810	9810	9810	9810	0
452	20241224	133000	84977050	9810	9810	9810	9810	0
453	20241224	132900	84977050	9810	9810	9810	9810	1
454	20241224	132800	84967240	9810	9820	9820	9810	100
455	20241224	132700	83985450	9840	9840	9840	9840	362
456	20241224	132600	80423370	9810	9810	9810	9810	0
457	20241224	132500	80423370	9810	9810	9810	9810	0
458	20241224	132400	80423370	9810	9810	9810	9810	0
459	20241224	132300	80423370	9810	9810	9810	9810	0
460	20241224	132200	80423370	9810	9810	9810	9810	0
461	20241224	132100	80423370	9810	9810	9810	9810	0
462	20241224	132000	80423370	9810	9810	9810	9810	0
463	20241224	131900	80423370	9810	9810	9810	9810	0
464	20241224	131800	80423370	9810	9810	9810	9810	0
465	20241224	131700	80423370	9810	9810	9810	9810	0
466	20241224	131600	80423370	9810	9810	9810	9810	0
467	20241224	131500	80423370	9810	9810	9810	9810	0
468	20241224	131400	80423370	9810	9810	9810	9810	0
469	20241224	131300	80423370	9810	9810	9810	9810	0
470	20241224	131200	80423370	9810	9810	9810	9810	0
471	20241224	131100	80423370	9810	9810	9810	9810	0
472	20241224	131000	80423370	9810	9810	9810	9810	0
473	20241224	130900	80423370	9810	9810	9810	9810	0
474	20241224	130800	80423370	9810	9810	9810	9810	4
475	20241224	130700	80384130	9800	9800	9800	9800	0
476	20241224	130600	80384130	9800	9800	9800	9800	0
477	20241224	130500	80384130	9800	9800	9800	9800	0
478	20241224	130400	80384130	9800	9800	9800	9800	0
479	20241224	130300	80384130	9800	9800	9800	9800	0
480	20241224	130200	80384130	9800	9800	9800	9800	0
481	20241224	130100	80384130	9800	9800	9800	9800	0
482	20241224	130000	80384130	9800	9800	9800	9800	0
483	20241224	125900	80384130	9800	9800	9800	9800	0
484	20241224	125800	80384130	9800	9800	9800	9800	0
485	20241224	125700	80384130	9800	9800	9800	9800	0
486	20241224	125600	80384130	9800	9800	9800	9800	0
487	20241224	125500	80384130	9800	9800	9800	9800	0
488	20241224	125400	80384130	9800	9800	9800	9800	0
489	20241224	125300	80384130	9800	9800	9800	9800	1016
490	20241224	125200	70427330	9810	9810	9810	9810	50
491	20241224	125100	69936830	9810	9810	9810	9810	0
492	20241224	125000	69936830	9810	9810	9810	9810	0
493	20241224	124900	69936830	9810	9810	9810	9810	0
494	20241224	124800	69936830	9810	9810	9810	9810	0
495	20241224	124700	69936830	9810	9810	9810	9810	0
496	20241224	124600	69936830	9810	9810	9810	9810	0
497	20241224	124500	69936830	9810	9810	9810	9810	54
498	20241224	124400	69407090	9820	9820	9820	9820	0
499	20241224	124300	69407090	9820	9840	9840	9820	511
500	20241224	124200	64379170	9820	9810	9820	9810	259
501	20241224	124100	61836220	9800	9800	9800	9800	0
502	20241224	124000	61836220	9800	9800	9800	9800	0
503	20241224	123900	61836220	9800	9800	9800	9800	0
504	20241224	123800	61836220	9800	9800	9800	9800	0
505	20241224	123700	61836220	9800	9800	9800	9800	0
506	20241224	123600	61836220	9800	9800	9800	9800	0
507	20241224	123500	61836220	9800	9800	9800	9800	0
508	20241224	123400	61836220	9800	9800	9800	9800	0
509	20241224	123300	61836220	9800	9800	9800	9800	0
510	20241224	123200	61836220	9800	9800	9800	9800	0
511	20241224	123100	61836220	9800	9800	9800	9800	0
512	20241224	123000	61836220	9800	9800	9800	9800	0
513	20241224	122900	61836220	9800	9800	9800	9800	0
514	20241224	122800	61836220	9800	9800	9800	9800	0
515	20241224	122700	61836220	9800	9800	9800	9800	0
516	20241224	122600	61836220	9800	9800	9800	9800	0
517	20241224	122500	61836220	9800	9800	9800	9800	0
518	20241224	122400	61836220	9800	9800	9800	9800	0
519	20241224	122300	61836220	9800	9800	9800	9800	2
520	20241224	122200	61816620	9800	9800	9800	9800	2
521	20241224	122100	61797020	9800	9800	9800	9800	0
522	20241224	122000	61797020	9800	9800	9800	9800	0
523	20241224	121900	61797020	9800	9800	9800	9800	0
524	20241224	121800	61797020	9800	9800	9800	9800	0
525	20241224	121700	61797020	9800	9800	9800	9800	0
526	20241224	121600	61797020	9800	9800	9800	9800	0
527	20241224	121500	61797020	9800	9830	9830	9800	1431
528	20241224	121400	47747420	9830	9830	9830	9830	0
529	20241224	121300	47747420	9830	9830	9830	9830	0
530	20241224	121200	47747420	9830	9830	9830	9830	0
531	20241224	121100	47747420	9830	9830	9830	9830	0
532	20241224	121000	47747420	9830	9830	9830	9830	0
533	20241224	120900	47747420	9830	9830	9830	9830	30
534	20241224	120800	47452520	9830	9830	9830	9830	0
535	20241224	120700	47452520	9830	9840	9840	9830	240
536	20241224	120600	45091070	9840	9840	9840	9840	68
537	20241224	120500	44421950	9840	9840	9840	9840	3
538	20241224	120400	44392430	9850	9850	9850	9850	0
539	20241224	120300	44392430	9850	9850	9850	9850	0
540	20241224	120200	44392430	9850	9850	9850	9850	0
541	20241224	120100	44392430	9850	9850	9850	9850	0
542	20241224	120000	44392430	9850	9860	9860	9850	31
543	20241224	115900	44086780	9860	9860	9860	9860	0
544	20241224	115800	44086780	9860	9860	9860	9860	0
545	20241224	115700	44086780	9860	9870	9870	9860	2
546	20241224	115600	44067050	9840	9840	9840	9840	0
547	20241224	115500	44067050	9840	9840	9840	9840	0
548	20241224	115400	44067050	9840	9840	9840	9840	0
549	20241224	115300	44067050	9840	9840	9840	9840	0
550	20241224	115200	44067050	9840	9840	9840	9840	0
551	20241224	115100	44067050	9840	9840	9840	9840	0
552	20241224	115000	44067050	9840	9840	9840	9840	0
553	20241224	114900	44067050	9840	9840	9840	9840	0
554	20241224	114800	44067050	9840	9840	9840	9840	0
555	20241224	114700	44067050	9840	9840	9840	9840	0
556	20241224	114600	44067050	9840	9840	9840	9840	0
557	20241224	114500	44067050	9840	9840	9840	9840	0
558	20241224	114400	44067050	9840	9840	9840	9840	0
559	20241224	114300	44067050	9840	9840	9840	9840	0
560	20241224	114200	44067050	9840	9840	9840	9840	0
561	20241224	114100	44067050	9840	9840	9840	9840	65
562	20241224	114000	43427450	9840	9840	9840	9840	0
563	20241224	113900	43427450	9840	9840	9840	9840	0
564	20241224	113800	43427450	9840	9840	9840	9840	0
565	20241224	113700	43427450	9840	9840	9840	9840	0
566	20241224	113600	43427450	9840	9840	9840	9840	0
567	20241224	113500	43427450	9840	9840	9840	9840	0
568	20241224	113400	43427450	9840	9840	9840	9840	0
569	20241224	113300	43427450	9840	9840	9840	9840	0
570	20241224	113200	43427450	9840	9840	9840	9840	0
571	20241224	113100	43427450	9840	9840	9840	9840	0
572	20241224	113000	43427450	9840	9840	9840	9840	0
573	20241224	112900	43427450	9840	9840	9840	9840	0
574	20241224	112800	43427450	9840	9840	9840	9840	0
575	20241224	112700	43427450	9840	9840	9840	9840	0
576	20241224	112600	43427450	9840	9840	9840	9840	0
577	20241224	112500	43427450	9840	9840	9840	9840	0
578	20241224	112400	43427450	9840	9840	9840	9840	0
579	20241224	112300	43427450	9840	9840	9840	9840	69
580	20241224	112200	42748490	9840	9840	9840	9840	20
581	20241224	112100	42551690	9890	9890	9890	9890	0
582	20241224	112000	42551690	9890	9890	9890	9890	0
583	20241224	111900	42551690	9890	9890	9890	9890	0
584	20241224	111800	42551690	9890	9890	9890	9890	0
585	20241224	111700	42551690	9890	9890	9890	9890	0
586	20241224	111600	42551690	9890	9890	9890	9890	0
587	20241224	111500	42551690	9890	9890	9890	9890	0
588	20241224	111400	42551690	9890	9890	9890	9890	70
589	20241224	111300	41859390	9890	9890	9890	9890	0
590	20241224	111200	41859390	9890	9890	9890	9890	1
591	20241224	111100	41849500	9840	9840	9840	9840	0
592	20241224	111000	41849500	9840	9840	9840	9840	0
593	20241224	110900	41849500	9840	9840	9840	9840	0
594	20241224	110800	41849500	9840	9840	9840	9840	0
595	20241224	110700	41849500	9840	9840	9840	9840	0
596	20241224	110600	41849500	9840	9840	9840	9840	0
597	20241224	110500	41849500	9840	9840	9840	9840	0
598	20241224	110400	41849500	9840	9840	9840	9840	0
599	20241224	110300	41849500	9840	9840	9840	9840	0
600	20241224	110200	41849500	9840	9840	9840	9840	0
601	20241224	110100	41849500	9840	9840	9840	9840	0
602	20241224	110000	41849500	9840	9850	9850	9840	15
603	20241224	105900	41701870	9840	9840	9840	9840	0
604	20241224	105800	41701870	9840	9840	9840	9840	0
605	20241224	105700	41701870	9840	9840	9840	9840	0
606	20241224	105600	41701870	9840	9840	9840	9840	0
607	20241224	105500	41701870	9840	9840	9840	9840	0
608	20241224	105400	41701870	9840	9840	9840	9840	0
609	20241224	105300	41701870	9840	9840	9840	9840	0
610	20241224	105200	41701870	9840	9840	9840	9840	0
611	20241224	105100	41701870	9840	9840	9840	9840	0
612	20241224	105000	41701870	9840	9840	9840	9840	0
613	20241224	104900	41701870	9840	9840	9840	9840	0
614	20241224	104800	41701870	9840	9840	9840	9840	0
615	20241224	104700	41701870	9840	9840	9840	9840	0
616	20241224	104600	41701870	9840	9840	9840	9840	0
617	20241224	104500	41701870	9840	9840	9840	9840	0
618	20241224	104400	41701870	9840	9840	9840	9840	0
619	20241224	104300	41701870	9840	9840	9840	9840	0
620	20241224	104200	41701870	9840	9840	9840	9840	0
621	20241224	104100	41701870	9840	9840	9840	9840	0
622	20241224	104000	41701870	9840	9840	9840	9840	0
623	20241224	103900	41701870	9840	9840	9840	9840	0
624	20241224	103800	41701870	9840	9840	9840	9840	0
625	20241224	103700	41701870	9840	9840	9840	9840	0
626	20241224	103600	41701870	9840	9840	9840	9840	0
627	20241224	103500	41701870	9840	9840	9840	9840	0
628	20241224	103400	41701870	9840	9840	9840	9840	0
629	20241224	103300	41701870	9840	9840	9840	9840	0
630	20241224	103200	41701870	9840	9840	9840	9840	0
631	20241224	103100	41701870	9840	9840	9840	9840	0
632	20241224	103000	41701870	9840	9840	9840	9840	0
633	20241224	102900	41701870	9840	9840	9840	9840	0
634	20241224	102800	41701870	9840	9840	9840	9840	0
635	20241224	102700	41701870	9840	9840	9840	9840	0
636	20241224	102600	41701870	9840	9840	9840	9840	0
637	20241224	102500	41701870	9840	9840	9840	9840	47
638	20241224	102400	41239390	9840	9840	9840	9840	0
639	20241224	102300	41239390	9840	9840	9840	9840	0
640	20241224	102200	41239390	9840	9840	9840	9840	0
641	20241224	102100	41239390	9840	9840	9840	9840	15
642	20241224	102000	41091790	9920	9920	9920	9920	0
643	20241224	101900	41091790	9920	9920	9920	9920	50
644	20241224	101800	40595790	9920	9920	9920	9920	1
645	20241224	101700	40585870	9830	9830	9830	9830	0
646	20241224	101600	40585870	9830	9830	9830	9830	403
647	20241224	101500	36624380	9830	9830	9830	9830	0
648	20241224	101400	36624380	9830	9830	9830	9830	95
649	20241224	101300	35690530	9820	9820	9820	9820	0
650	20241224	101200	35690530	9820	9820	9820	9820	0
651	20241224	101100	35690530	9820	9820	9820	9820	0
652	20241224	101000	35690530	9820	9820	9820	9820	0
653	20241224	100900	35690530	9820	9820	9820	9820	0
654	20241224	100800	35690530	9820	9820	9820	9820	0
655	20241224	100700	35690530	9820	9820	9820	9820	0
656	20241224	100600	35690530	9820	9820	9820	9820	58
657	20241224	100500	35120970	9820	9820	9820	9820	0
658	20241224	100400	35120970	9820	9820	9820	9820	0
659	20241224	100300	35120970	9820	9820	9820	9820	0
660	20241224	100200	35120970	9820	9820	9820	9820	120
661	20241224	100100	33942570	9990	9990	9990	9990	0
662	20241224	100000	33942570	9990	9990	9990	9990	0
663	20241224	095900	33942570	9990	9990	9990	9990	0
664	20241224	095800	33942570	9990	9990	9990	9990	0
665	20241224	095700	33942570	9990	9990	9990	9990	0
666	20241224	095600	33942570	9990	9990	9990	9990	0
667	20241224	095500	33942570	9990	9960	9990	9960	500
668	20241224	095400	28950150	9970	9970	9970	9970	2
669	20241224	095300	28930210	9810	9970	9970	9810	121
670	20241224	095200	27743040	9820	9820	9820	9820	0
671	20241224	095100	27743040	9820	9980	9980	9820	44
672	20241224	095000	27310800	9830	9830	9830	9830	5
673	20241224	094900	27261650	9980	9980	9980	9980	0
674	20241224	094800	27261650	9980	9980	9980	9980	0
675	20241224	094700	27261650	9980	9980	9980	9980	1
676	20241224	094600	27251670	9820	9820	9820	9820	0
677	20241224	094500	27251670	9820	9820	9820	9820	0
678	20241224	094400	27251670	9820	9820	9820	9820	22
679	20241224	094300	27035630	9990	9880	9990	9880	500
680	20241224	094200	22044550	9880	9860	9880	9850	28
681	20241224	094100	21768560	9850	9850	9850	9850	0
682	20241224	094000	21768560	9850	9850	9850	9850	0
683	20241224	093900	21768560	9850	9850	9850	9850	0
684	20241224	093800	21768560	9850	9880	9880	9850	287
685	20241224	093700	18935700	9890	9890	9890	9890	1
686	20241224	093600	18925810	9880	9930	9930	9880	346
687	20241224	093500	15498050	9920	9920	9920	9920	0
688	20241224	093400	15498050	9920	9920	9920	9920	0
689	20241224	093300	15498050	9920	9940	9940	9920	38
690	20241224	093200	15120730	9910	9910	9910	9910	0
691	20241224	093100	15120730	9910	9910	9910	9910	0
692	20241224	093000	15120730	9910	9910	9910	9910	0
693	20241224	092900	15120730	9910	9910	9910	9910	0
694	20241224	092800	15120730	9910	9910	9910	9910	0
695	20241224	092700	15120730	9910	9910	9910	9910	1
696	20241224	092600	15110820	9890	9890	9890	9890	10
697	20241224	092500	15011920	10040	10040	10040	10040	0
698	20241224	092400	15011920	10040	10040	10040	10040	0
699	20241224	092300	15011920	10040	10040	10040	10040	1
700	20241224	092200	15001880	10030	10020	10030	10020	550
701	20241224	092100	9485820	9900	9900	9900	9900	0
702	20241224	092000	9485820	9900	9900	9900	9900	3
703	20241224	091900	9456120	9910	9990	10000	9910	388
704	20241224	091800	5582880	9990	9910	9990	9910	31
705	20241224	091700	5275590	9990	9990	9990	9990	30
706	20241224	091600	4975890	9880	9880	9880	9880	0
707	20241224	091500	4975890	9880	9840	10300	9800	371
708	20241224	091400	1268070	9830	9830	9830	9830	0
709	20241224	091300	1268070	9830	9830	9830	9830	0
710	20241224	091200	1268070	9830	9830	9830	9830	0
711	20241224	091100	1268070	9830	9830	9830	9830	0
712	20241224	091000	1268070	9830	9830	9830	9830	0
713	20241224	090900	1268070	9830	9830	9830	9830	0
714	20241224	090800	1268070	9830	9830	9830	9830	0
715	20241224	090700	1268070	9830	9830	9830	9830	29
716	20241224	090600	983000	9830	9830	9830	9830	0
717	20241224	090500	983000	9830	9830	9830	9830	0
718	20241224	090400	983000	9830	9830	9830	9830	0
719	20241224	090300	983000	9830	9830	9830	9830	0
720	20241224	090200	983000	9830	9830	9830	9830	0
721	20241224	090100	983000	9830	9830	9830	9830	39
722	20241224	090000	599630	9830	9830	9830	9830	61