KissMeData/356890/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212500	50717900	2935	2935	2935	2935	77
3	20241224	212400	50717900	2935	2935	2935	2935	0
4	20241224	212300	50717900	2935	2935	2935	2935	0
5	20241224	212200	50717900	2935	2935	2935	2935	0
6	20241224	212100	50717900	2935	2935	2935	2935	0
7	20241224	212000	50717900	2935	2935	2935	2935	0
8	20241224	211900	50717900	2935	2935	2935	2935	0
9	20241224	211800	50717900	2935	2935	2935	2935	0
10	20241224	211700	50717900	2935	2935	2935	2935	0
11	20241224	211600	50717900	2935	2935	2935	2935	0
12	20241224	211500	50717900	2935	2935	2935	2935	0
13	20241224	211400	50717900	2935	2935	2935	2935	0
14	20241224	211300	50717900	2935	2935	2935	2935	0
15	20241224	211200	50717900	2935	2935	2935	2935	0
16	20241224	211100	50717900	2935	2935	2935	2935	0
17	20241224	211000	50717900	2935	2935	2935	2935	0
18	20241224	210900	50717900	2935	2935	2935	2935	0
19	20241224	210800	50717900	2935	2935	2935	2935	0
20	20241224	210700	50717900	2935	2935	2935	2935	0
21	20241224	210600	50717900	2935	2935	2935	2935	0
22	20241224	210500	50717900	2935	2935	2935	2935	0
23	20241224	210400	50717900	2935	2935	2935	2935	0
24	20241224	210300	50717900	2935	2935	2935	2935	0
25	20241224	210200	50717900	2935	2935	2935	2935	0
26	20241224	210100	50717900	2935	2935	2935	2935	0
27	20241224	210000	50717900	2935	2935	2935	2935	0
28	20241224	205900	50717900	2935	2935	2935	2935	0
29	20241224	205800	50717900	2935	2935	2935	2935	0
30	20241224	205700	50717900	2935	2935	2935	2935	0
31	20241224	205600	50717900	2935	2935	2935	2935	0
32	20241224	205500	50717900	2935	2935	2935	2935	77
33	20241224	205400	50717900	2935	2935	2935	2935	0
34	20241224	205300	50717900	2935	2935	2935	2935	0
35	20241224	205200	50717900	2935	2935	2935	2935	0
36	20241224	205100	50717900	2935	2935	2935	2935	0
37	20241224	205000	50717900	2935	2935	2935	2935	0
38	20241224	204900	50717900	2935	2935	2935	2935	0
39	20241224	204800	50717900	2935	2935	2935	2935	0
40	20241224	204700	50717900	2935	2935	2935	2935	0
41	20241224	204600	50717900	2935	2935	2935	2935	0
42	20241224	204500	50717900	2935	2935	2935	2935	0
43	20241224	204400	50717900	2935	2935	2935	2935	0
44	20241224	204300	50717900	2935	2935	2935	2935	0
45	20241224	204200	50717900	2935	2935	2935	2935	0
46	20241224	204100	50717900	2935	2935	2935	2935	0
47	20241224	204000	50717900	2935	2935	2935	2935	0
48	20241224	203900	50717900	2935	2935	2935	2935	0
49	20241224	203800	50717900	2935	2935	2935	2935	0
50	20241224	203700	50717900	2935	2935	2935	2935	0
51	20241224	203600	50717900	2935	2935	2935	2935	0
52	20241224	203500	50717900	2935	2935	2935	2935	0
53	20241224	203400	50717900	2935	2935	2935	2935	0
54	20241224	203300	50717900	2935	2935	2935	2935	0
55	20241224	203200	50717900	2935	2935	2935	2935	0
56	20241224	203100	50717900	2935	2935	2935	2935	0
57	20241224	203000	50717900	2935	2935	2935	2935	0
58	20241224	202900	50717900	2935	2935	2935	2935	0
59	20241224	202800	50717900	2935	2935	2935	2935	0
60	20241224	202700	50717900	2935	2935	2935	2935	0
61	20241224	202600	50717900	2935	2935	2935	2935	0
62	20241224	202500	50717900	2935	2935	2935	2935	77
63	20241224	202400	50717900	2935	2935	2935	2935	0
64	20241224	202300	50717900	2935	2935	2935	2935	0
65	20241224	202200	50717900	2935	2935	2935	2935	0
66	20241224	202100	50717900	2935	2935	2935	2935	0
67	20241224	202000	50717900	2935	2935	2935	2935	0
68	20241224	201900	50717900	2935	2935	2935	2935	0
69	20241224	201800	50717900	2935	2935	2935	2935	0
70	20241224	201700	50717900	2935	2935	2935	2935	0
71	20241224	201600	50717900	2935	2935	2935	2935	0
72	20241224	201500	50717900	2935	2935	2935	2935	0
73	20241224	201400	50717900	2935	2935	2935	2935	0
74	20241224	201300	50717900	2935	2935	2935	2935	0
75	20241224	201200	50717900	2935	2935	2935	2935	0
76	20241224	201100	50717900	2935	2935	2935	2935	0
77	20241224	201000	50717900	2935	2935	2935	2935	0
78	20241224	200900	50717900	2935	2935	2935	2935	0
79	20241224	200800	50717900	2935	2935	2935	2935	0
80	20241224	200700	50717900	2935	2935	2935	2935	0
81	20241224	200600	50717900	2935	2935	2935	2935	0
82	20241224	200500	50717900	2935	2935	2935	2935	0
83	20241224	200400	50717900	2935	2935	2935	2935	0
84	20241224	200300	50717900	2935	2935	2935	2935	0
85	20241224	200200	50717900	2935	2935	2935	2935	0
86	20241224	200100	50717900	2935	2935	2935	2935	0
87	20241224	200000	50717900	2935	2935	2935	2935	0
88	20241224	195900	50717900	2935	2935	2935	2935	0
89	20241224	195800	50717900	2935	2935	2935	2935	0
90	20241224	195700	50717900	2935	2935	2935	2935	0
91	20241224	195600	50717900	2935	2935	2935	2935	0
92	20241224	195500	50717900	2935	2935	2935	2935	77
93	20241224	195400	50717900	2935	2935	2935	2935	0
94	20241224	195300	50717900	2935	2935	2935	2935	0
95	20241224	195200	50717900	2935	2935	2935	2935	0
96	20241224	195100	50717900	2935	2935	2935	2935	0
97	20241224	195000	50717900	2935	2935	2935	2935	0
98	20241224	194900	50717900	2935	2935	2935	2935	0
99	20241224	194800	50717900	2935	2935	2935	2935	0
100	20241224	194700	50717900	2935	2935	2935	2935	0
101	20241224	194600	50717900	2935	2935	2935	2935	0
102	20241224	194500	50717900	2935	2935	2935	2935	0
103	20241224	194400	50717900	2935	2935	2935	2935	0
104	20241224	194300	50717900	2935	2935	2935	2935	0
105	20241224	194200	50717900	2935	2935	2935	2935	0
106	20241224	194100	50717900	2935	2935	2935	2935	0
107	20241224	194000	50717900	2935	2935	2935	2935	0
108	20241224	193900	50717900	2935	2935	2935	2935	0
109	20241224	193800	50717900	2935	2935	2935	2935	0
110	20241224	193700	50717900	2935	2935	2935	2935	0
111	20241224	193600	50717900	2935	2935	2935	2935	0
112	20241224	193500	50717900	2935	2935	2935	2935	0
113	20241224	193400	50717900	2935	2935	2935	2935	0
114	20241224	193300	50717900	2935	2935	2935	2935	0
115	20241224	193200	50717900	2935	2935	2935	2935	0
116	20241224	193100	50717900	2935	2935	2935	2935	0
117	20241224	193000	50717900	2935	2935	2935	2935	0
118	20241224	192900	50717900	2935	2935	2935	2935	0
119	20241224	192800	50717900	2935	2935	2935	2935	0
120	20241224	192700	50717900	2935	2935	2935	2935	0
121	20241224	192600	50717900	2935	2935	2935	2935	0
122	20241224	192500	50717900	2935	2935	2935	2935	77
123	20241224	192400	50717900	2935	2935	2935	2935	0
124	20241224	192300	50717900	2935	2935	2935	2935	0
125	20241224	192200	50717900	2935	2935	2935	2935	0
126	20241224	192100	50717900	2935	2935	2935	2935	0
127	20241224	192000	50717900	2935	2935	2935	2935	0
128	20241224	191900	50717900	2935	2935	2935	2935	0
129	20241224	191800	50717900	2935	2935	2935	2935	0
130	20241224	191700	50717900	2935	2935	2935	2935	0
131	20241224	191600	50717900	2935	2935	2935	2935	0
132	20241224	191500	50717900	2935	2935	2935	2935	0
133	20241224	191400	50717900	2935	2935	2935	2935	0
134	20241224	191300	50717900	2935	2935	2935	2935	0
135	20241224	191200	50717900	2935	2935	2935	2935	0
136	20241224	191100	50717900	2935	2935	2935	2935	0
137	20241224	191000	50717900	2935	2935	2935	2935	0
138	20241224	190900	50717900	2935	2935	2935	2935	0
139	20241224	190800	50717900	2935	2935	2935	2935	0
140	20241224	190700	50717900	2935	2935	2935	2935	0
141	20241224	190600	50717900	2935	2935	2935	2935	0
142	20241224	190500	50717900	2935	2935	2935	2935	0
143	20241224	190400	50717900	2935	2935	2935	2935	0
144	20241224	190300	50717900	2935	2935	2935	2935	0
145	20241224	190200	50717900	2935	2935	2935	2935	0
146	20241224	190100	50717900	2935	2935	2935	2935	0
147	20241224	190000	50717900	2935	2935	2935	2935	0
148	20241224	185900	50717900	2935	2935	2935	2935	0
149	20241224	185800	50717900	2935	2935	2935	2935	0
150	20241224	185700	50717900	2935	2935	2935	2935	0
151	20241224	185600	50717900	2935	2935	2935	2935	0
152	20241224	185500	50717900	2935	2935	2935	2935	77
153	20241224	185400	50717900	2935	2935	2935	2935	0
154	20241224	185300	50717900	2935	2935	2935	2935	0
155	20241224	185200	50717900	2935	2935	2935	2935	0
156	20241224	185100	50717900	2935	2935	2935	2935	0
157	20241224	185000	50717900	2935	2935	2935	2935	0
158	20241224	184900	50717900	2935	2935	2935	2935	0
159	20241224	184800	50717900	2935	2935	2935	2935	0
160	20241224	184700	50717900	2935	2935	2935	2935	0
161	20241224	184600	50717900	2935	2935	2935	2935	0
162	20241224	184500	50717900	2935	2935	2935	2935	0
163	20241224	184400	50717900	2935	2935	2935	2935	0
164	20241224	184300	50717900	2935	2935	2935	2935	0
165	20241224	184200	50717900	2935	2935	2935	2935	0
166	20241224	184100	50717900	2935	2935	2935	2935	0
167	20241224	184000	50717900	2935	2935	2935	2935	0
168	20241224	183900	50717900	2935	2935	2935	2935	0
169	20241224	183800	50717900	2935	2935	2935	2935	0
170	20241224	183700	50717900	2935	2935	2935	2935	0
171	20241224	183600	50717900	2935	2935	2935	2935	0
172	20241224	183500	50717900	2935	2935	2935	2935	0
173	20241224	183400	50717900	2935	2935	2935	2935	0
174	20241224	183300	50717900	2935	2935	2935	2935	0
175	20241224	183200	50717900	2935	2935	2935	2935	0
176	20241224	183100	50717900	2935	2935	2935	2935	0
177	20241224	183000	50717900	2935	2935	2935	2935	0
178	20241224	182900	50717900	2935	2935	2935	2935	0
179	20241224	182800	50717900	2935	2935	2935	2935	0
180	20241224	182700	50717900	2935	2935	2935	2935	0
181	20241224	182600	50717900	2935	2935	2935	2935	0
182	20241224	182500	50717900	2935	2935	2935	2935	77
183	20241224	182400	50717900	2935	2935	2935	2935	0
184	20241224	182300	50717900	2935	2935	2935	2935	0
185	20241224	182200	50717900	2935	2935	2935	2935	0
186	20241224	182100	50717900	2935	2935	2935	2935	0
187	20241224	182000	50717900	2935	2935	2935	2935	0
188	20241224	181900	50717900	2935	2935	2935	2935	0
189	20241224	181800	50717900	2935	2935	2935	2935	0
190	20241224	181700	50717900	2935	2935	2935	2935	0
191	20241224	181600	50717900	2935	2935	2935	2935	0
192	20241224	181500	50717900	2935	2935	2935	2935	0
193	20241224	181400	50717900	2935	2935	2935	2935	0
194	20241224	181300	50717900	2935	2935	2935	2935	0
195	20241224	181200	50717900	2935	2935	2935	2935	0
196	20241224	181100	50717900	2935	2935	2935	2935	0
197	20241224	181000	50717900	2935	2935	2935	2935	0
198	20241224	180900	50717900	2935	2935	2935	2935	0
199	20241224	180800	50717900	2935	2935	2935	2935	0
200	20241224	180700	50717900	2935	2935	2935	2935	0
201	20241224	180600	50717900	2935	2935	2935	2935	0
202	20241224	180500	50717900	2935	2935	2935	2935	0
203	20241224	180400	50717900	2935	2935	2935	2935	0
204	20241224	180300	50717900	2935	2935	2935	2935	0
205	20241224	180200	50717900	2935	2935	2935	2935	0
206	20241224	180100	50717900	2935	2935	2935	2935	0
207	20241224	180000	50717900	2935	2935	2935	2935	0
208	20241224	175900	50717900	2935	2935	2935	2935	0
209	20241224	175800	50717900	2935	2935	2935	2935	0
210	20241224	175700	50717900	2935	2935	2935	2935	0
211	20241224	175600	50717900	2935	2935	2935	2935	0
212	20241224	175500	50717900	2935	2935	2935	2935	77
213	20241224	175400	50717900	2935	2935	2935	2935	0
214	20241224	175300	50717900	2935	2935	2935	2935	0
215	20241224	175200	50717900	2935	2935	2935	2935	0
216	20241224	175100	50717900	2935	2935	2935	2935	0
217	20241224	175000	50717900	2935	2935	2935	2935	0
218	20241224	174900	50717900	2935	2935	2935	2935	0
219	20241224	174800	50717900	2935	2935	2935	2935	0
220	20241224	174700	50717900	2935	2935	2935	2935	0
221	20241224	174600	50717900	2935	2935	2935	2935	0
222	20241224	174500	50717900	2935	2935	2935	2935	0
223	20241224	174400	50717900	2935	2935	2935	2935	0
224	20241224	174300	50717900	2935	2935	2935	2935	0
225	20241224	174200	50717900	2935	2935	2935	2935	0
226	20241224	174100	50717900	2935	2935	2935	2935	0
227	20241224	174000	50717900	2935	2935	2935	2935	0
228	20241224	173900	50717900	2935	2935	2935	2935	0
229	20241224	173800	50717900	2935	2935	2935	2935	0
230	20241224	173700	50717900	2935	2935	2935	2935	0
231	20241224	173600	50717900	2935	2935	2935	2935	0
232	20241224	173500	50717900	2935	2935	2935	2935	0
233	20241224	173400	50717900	2935	2935	2935	2935	0
234	20241224	173300	50717900	2935	2935	2935	2935	0
235	20241224	173200	50717900	2935	2935	2935	2935	0
236	20241224	173100	50717900	2935	2935	2935	2935	0
237	20241224	173000	50717900	2935	2935	2935	2935	0
238	20241224	172900	50717900	2935	2935	2935	2935	0
239	20241224	172800	50717900	2935	2935	2935	2935	0
240	20241224	172700	50717900	2935	2935	2935	2935	0
241	20241224	172600	50717900	2935	2935	2935	2935	0
242	20241224	172500	50717900	2935	2935	2935	2935	77
243	20241224	172400	50717900	2935	2935	2935	2935	0
244	20241224	172300	50717900	2935	2935	2935	2935	0
245	20241224	172200	50717900	2935	2935	2935	2935	0
246	20241224	172100	50717900	2935	2935	2935	2935	0
247	20241224	172000	50717900	2935	2935	2935	2935	0
248	20241224	171900	50717900	2935	2935	2935	2935	0
249	20241224	171800	50717900	2935	2935	2935	2935	0
250	20241224	171700	50717900	2935	2935	2935	2935	0
251	20241224	171600	50717900	2935	2935	2935	2935	0
252	20241224	171500	50717900	2935	2935	2935	2935	0
253	20241224	171400	50717900	2935	2935	2935	2935	0
254	20241224	171300	50717900	2935	2935	2935	2935	0
255	20241224	171200	50717900	2935	2935	2935	2935	0
256	20241224	171100	50717900	2935	2935	2935	2935	0
257	20241224	171000	50717900	2935	2935	2935	2935	0
258	20241224	170900	50717900	2935	2935	2935	2935	0
259	20241224	170800	50717900	2935	2935	2935	2935	0
260	20241224	170700	50717900	2935	2935	2935	2935	0
261	20241224	170600	50717900	2935	2935	2935	2935	0
262	20241224	170500	50717900	2935	2935	2935	2935	0
263	20241224	170400	50717900	2935	2935	2935	2935	0
264	20241224	170300	50717900	2935	2935	2935	2935	0
265	20241224	170200	50717900	2935	2935	2935	2935	0
266	20241224	170100	50717900	2935	2935	2935	2935	0
267	20241224	170000	50717900	2935	2935	2935	2935	0
268	20241224	165900	50717900	2935	2935	2935	2935	0
269	20241224	165800	50717900	2935	2935	2935	2935	0
270	20241224	165700	50717900	2935	2935	2935	2935	0
271	20241224	165600	50717900	2935	2935	2935	2935	0
272	20241224	165500	50717900	2935	2935	2935	2935	77
273	20241224	165400	50717900	2935	2935	2935	2935	0
274	20241224	165300	50717900	2935	2935	2935	2935	0
275	20241224	165200	50717900	2935	2935	2935	2935	0
276	20241224	165100	50717900	2935	2935	2935	2935	0
277	20241224	165000	50717900	2935	2935	2935	2935	0
278	20241224	164900	50717900	2935	2935	2935	2935	0
279	20241224	164800	50717900	2935	2935	2935	2935	0
280	20241224	164700	50717900	2935	2935	2935	2935	0
281	20241224	164600	50717900	2935	2935	2935	2935	0
282	20241224	164500	50717900	2935	2935	2935	2935	0
283	20241224	164400	50717900	2935	2935	2935	2935	0
284	20241224	164300	50717900	2935	2935	2935	2935	0
285	20241224	164200	50717900	2935	2935	2935	2935	0
286	20241224	164100	50717900	2935	2935	2935	2935	0
287	20241224	164000	50717900	2935	2935	2935	2935	0
288	20241224	163900	50717900	2935	2935	2935	2935	0
289	20241224	163800	50717900	2935	2935	2935	2935	0
290	20241224	163700	50717900	2935	2935	2935	2935	0
291	20241224	163600	50717900	2935	2935	2935	2935	0
292	20241224	163500	50717900	2935	2935	2935	2935	0
293	20241224	163400	50717900	2935	2935	2935	2935	0
294	20241224	163300	50717900	2935	2935	2935	2935	0
295	20241224	163200	50717900	2935	2935	2935	2935	0
296	20241224	163100	50717900	2935	2935	2935	2935	0
297	20241224	163000	50717900	2935	2935	2935	2935	0
298	20241224	162900	50717900	2935	2935	2935	2935	0
299	20241224	162800	50717900	2935	2935	2935	2935	0
300	20241224	162700	50717900	2935	2935	2935	2935	0
301	20241224	162600	50717900	2935	2935	2935	2935	0
302	20241224	162500	50717900	2935	2935	2935	2935	77
303	20241224	162400	50717900	2935	2935	2935	2935	0
304	20241224	162300	50717900	2935	2935	2935	2935	0
305	20241224	162200	50717900	2935	2935	2935	2935	0
306	20241224	162100	50717900	2935	2935	2935	2935	0
307	20241224	162000	50717900	2935	2935	2935	2935	0
308	20241224	161900	50717900	2935	2935	2935	2935	0
309	20241224	161800	50717900	2935	2935	2935	2935	0
310	20241224	161700	50717900	2935	2935	2935	2935	0
311	20241224	161600	50717900	2935	2935	2935	2935	0
312	20241224	161500	50717900	2935	2935	2935	2935	0
313	20241224	161400	50717900	2935	2935	2935	2935	0
314	20241224	161300	50717900	2935	2935	2935	2935	0
315	20241224	161200	50717900	2935	2935	2935	2935	0
316	20241224	161100	50717900	2935	2935	2935	2935	0
317	20241224	161000	50717900	2935	2935	2935	2935	0
318	20241224	160900	50717900	2935	2935	2935	2935	0
319	20241224	160800	50717900	2935	2935	2935	2935	0
320	20241224	160700	50717900	2935	2935	2935	2935	0
321	20241224	160600	50717900	2935	2935	2935	2935	0
322	20241224	160500	50717900	2935	2935	2935	2935	0
323	20241224	160400	50717900	2935	2935	2935	2935	0
324	20241224	160300	50717900	2935	2935	2935	2935	0
325	20241224	160200	50717900	2935	2935	2935	2935	0
326	20241224	160100	50717900	2935	2935	2935	2935	0
327	20241224	160000	50717900	2935	2935	2935	2935	0
328	20241224	155900	50717900	2935	2935	2935	2935	0
329	20241224	155800	50717900	2935	2935	2935	2935	0
330	20241224	155700	50717900	2935	2935	2935	2935	0
331	20241224	155600	50717900	2935	2935	2935	2935	0
332	20241224	155500	50717900	2935	2935	2935	2935	77
333	20241224	155400	50717900	2935	2935	2935	2935	0
334	20241224	155300	50717900	2935	2935	2935	2935	0
335	20241224	155200	50717900	2935	2935	2935	2935	0
336	20241224	155100	50717900	2935	2935	2935	2935	0
337	20241224	155000	50717900	2935	2935	2935	2935	0
338	20241224	154900	50717900	2935	2935	2935	2935	0
339	20241224	154800	50717900	2935	2935	2935	2935	0
340	20241224	154700	50717900	2935	2935	2935	2935	0
341	20241224	154600	50717900	2935	2935	2935	2935	0
342	20241224	154500	50717900	2935	2935	2935	2935	0
343	20241224	154400	50717900	2935	2935	2935	2935	0
344	20241224	154300	50717900	2935	2935	2935	2935	0
345	20241224	154200	50717900	2935	2935	2935	2935	0
346	20241224	154100	50717900	2935	2935	2935	2935	0
347	20241224	154000	50717900	2935	2935	2935	2935	0
348	20241224	153900	50717900	2935	2935	2935	2935	0
349	20241224	153800	50717900	2935	2935	2935	2935	0
350	20241224	153700	50717900	2935	2935	2935	2935	0
351	20241224	153600	50717900	2935	2935	2935	2935	0
352	20241224	153500	50717900	2935	2935	2935	2935	0
353	20241224	153400	50717900	2935	2935	2935	2935	0
354	20241224	153300	50717900	2935	2935	2935	2935	0
355	20241224	153200	50717900	2935	2935	2935	2935	0
356	20241224	153100	50717900	2935	2935	2935	2935	0
357	20241224	153000	50717900	2935	2935	2935	2935	77
358	20241224	152900	50491905	2930	2930	2930	2930	0
359	20241224	152800	50491905	2930	2930	2930	2930	0
360	20241224	152700	50491905	2930	2930	2930	2930	0
361	20241224	152600	50491905	2930	2930	2930	2930	0
362	20241224	152500	50491905	2930	2930	2930	2930	0
363	20241224	152400	50491905	2930	2930	2930	2930	0
364	20241224	152300	50491905	2930	2930	2930	2930	0
365	20241224	152200	50491905	2930	2930	2930	2930	0
366	20241224	152100	50491905	2930	2930	2930	2930	0
367	20241224	152000	50491905	2930	2930	2930	2930	0
368	20241224	151900	50491905	2930	2930	2930	2925	11
369	20241224	151800	50459680	2930	2930	2930	2930	12
370	20241224	151700	50424520	2935	2935	2935	2935	0
371	20241224	151600	50424520	2935	2935	2935	2935	1
372	20241224	151500	50421585	2930	2930	2930	2930	20
373	20241224	151400	50362985	2925	2925	2925	2925	0
374	20241224	151300	50362985	2925	2925	2925	2925	0
375	20241224	151200	50362985	2925	2925	2925	2925	300
376	20241224	151100	49485485	2930	2930	2930	2925	304
377	20241224	151000	48595385	2935	2935	2935	2935	0
378	20241224	150900	48595385	2935	2935	2935	2935	0
379	20241224	150800	48595385	2935	2935	2935	2935	0
380	20241224	150700	48595385	2935	2930	2935	2930	14
381	20241224	150600	48554300	2935	2935	2935	2935	0
382	20241224	150500	48554300	2935	2935	2935	2935	10
383	20241224	150400	48524950	2935	2935	2935	2935	0
384	20241224	150300	48524950	2935	2935	2935	2935	0
385	20241224	150200	48524950	2935	2935	2935	2935	0
386	20241224	150100	48524950	2935	2935	2935	2935	0
387	20241224	150000	48524950	2935	2935	2935	2935	0
388	20241224	145900	48524950	2935	2935	2935	2935	0
389	20241224	145800	48524950	2935	2935	2935	2935	0
390	20241224	145700	48524950	2935	2935	2935	2935	0
391	20241224	145600	48524950	2935	2935	2935	2935	0
392	20241224	145500	48524950	2935	2935	2935	2935	0
393	20241224	145400	48524950	2935	2935	2935	2935	0
394	20241224	145300	48524950	2935	2935	2935	2935	0
395	20241224	145200	48524950	2935	2935	2935	2935	0
396	20241224	145100	48524950	2935	2935	2935	2935	5
397	20241224	145000	48510275	2940	2940	2940	2940	0
398	20241224	144900	48510275	2940	2940	2940	2940	0
399	20241224	144800	48510275	2940	2940	2940	2940	0
400	20241224	144700	48510275	2940	2940	2940	2940	0
401	20241224	144600	48510275	2940	2940	2940	2940	0
402	20241224	144500	48510275	2940	2940	2940	2940	0
403	20241224	144400	48510275	2940	2940	2940	2940	0
404	20241224	144300	48510275	2940	2940	2940	2940	0
405	20241224	144200	48510275	2940	2940	2940	2940	0
406	20241224	144100	48510275	2940	2940	2940	2940	0
407	20241224	144000	48510275	2940	2940	2940	2940	0
408	20241224	143900	48510275	2940	2940	2940	2940	0
409	20241224	143800	48510275	2940	2940	2940	2940	0
410	20241224	143700	48510275	2940	2940	2940	2940	0
411	20241224	143600	48510275	2940	2940	2940	2940	0
412	20241224	143500	48510275	2940	2940	2940	2940	0
413	20241224	143400	48510275	2940	2940	2940	2940	0
414	20241224	143300	48510275	2940	2940	2940	2940	0
415	20241224	143200	48510275	2940	2940	2940	2940	0
416	20241224	143100	48510275	2940	2940	2940	2940	0
417	20241224	143000	48510275	2940	2940	2940	2940	0
418	20241224	142900	48510275	2940	2940	2940	2940	0
419	20241224	142800	48510275	2940	2940	2940	2940	0
420	20241224	142700	48510275	2940	2940	2940	2940	0
421	20241224	142600	48510275	2940	2940	2940	2940	0
422	20241224	142500	48510275	2940	2940	2940	2940	0
423	20241224	142400	48510275	2940	2940	2940	2940	0
424	20241224	142300	48510275	2940	2940	2940	2940	0
425	20241224	142200	48510275	2940	2940	2940	2940	0
426	20241224	142100	48510275	2940	2940	2940	2940	0
427	20241224	142000	48510275	2940	2940	2940	2940	0
428	20241224	141900	48510275	2940	2940	2940	2940	0
429	20241224	141800	48510275	2940	2940	2940	2940	0
430	20241224	141700	48510275	2940	2940	2940	2940	0
431	20241224	141600	48510275	2940	2940	2940	2940	0
432	20241224	141500	48510275	2940	2940	2940	2940	0
433	20241224	141400	48510275	2940	2940	2940	2940	0
434	20241224	141300	48510275	2940	2940	2940	2940	0
435	20241224	141200	48510275	2940	2940	2940	2940	0
436	20241224	141100	48510275	2940	2940	2940	2940	0
437	20241224	141000	48510275	2940	2940	2940	2940	0
438	20241224	140900	48510275	2940	2940	2940	2940	0
439	20241224	140800	48510275	2940	2940	2940	2940	10
440	20241224	140700	48480875	2940	2940	2940	2940	0
441	20241224	140600	48480875	2940	2940	2940	2940	0
442	20241224	140500	48480875	2940	2940	2940	2940	0
443	20241224	140400	48480875	2940	2940	2940	2940	0
444	20241224	140300	48480875	2940	2940	2940	2940	0
445	20241224	140200	48480875	2940	2940	2940	2940	0
446	20241224	140100	48480875	2940	2940	2940	2940	0
447	20241224	140000	48480875	2940	2940	2940	2940	0
448	20241224	135900	48480875	2940	2940	2940	2940	0
449	20241224	135800	48480875	2940	2940	2940	2940	0
450	20241224	135700	48480875	2940	2940	2940	2940	0
451	20241224	135600	48480875	2940	2940	2940	2940	0
452	20241224	135500	48480875	2940	2940	2940	2940	0
453	20241224	135400	48480875	2940	2940	2940	2940	0
454	20241224	135300	48480875	2940	2940	2940	2940	0
455	20241224	135200	48480875	2940	2940	2940	2940	0
456	20241224	135100	48480875	2940	2940	2940	2940	0
457	20241224	135000	48480875	2940	2940	2940	2940	0
458	20241224	134900	48480875	2940	2940	2940	2940	0
459	20241224	134800	48480875	2940	2940	2940	2940	0
460	20241224	134700	48480875	2940	2940	2940	2940	0
461	20241224	134600	48480875	2940	2940	2940	2940	0
462	20241224	134500	48480875	2940	2940	2940	2940	0
463	20241224	134400	48480875	2940	2940	2940	2940	0
464	20241224	134300	48480875	2940	2940	2940	2940	0
465	20241224	134200	48480875	2940	2940	2940	2940	121
466	20241224	134100	48125135	2940	2940	2940	2940	0
467	20241224	134000	48125135	2940	2940	2940	2940	0
468	20241224	133900	48125135	2940	2940	2940	2940	3
469	20241224	133800	48116315	2940	2940	2940	2940	0
470	20241224	133700	48116315	2940	2940	2940	2940	0
471	20241224	133600	48116315	2940	2940	2940	2940	0
472	20241224	133500	48116315	2940	2940	2940	2940	0
473	20241224	133400	48116315	2940	2935	2940	2935	30
474	20241224	133300	48028120	2940	2940	2940	2940	42
475	20241224	133200	47904640	2925	2925	2925	2925	0
476	20241224	133100	47904640	2925	2925	2925	2925	0
477	20241224	133000	47904640	2925	2925	2925	2925	0
478	20241224	132900	47904640	2925	2925	2925	2925	0
479	20241224	132800	47904640	2925	2925	2925	2925	0
480	20241224	132700	47904640	2925	2940	2940	2925	256
481	20241224	132600	47154295	2940	2940	2940	2940	0
482	20241224	132500	47154295	2940	2940	2940	2940	0
483	20241224	132400	47154295	2940	2940	2940	2940	0
484	20241224	132300	47154295	2940	2940	2940	2940	0
485	20241224	132200	47154295	2940	2940	2940	2940	0
486	20241224	132100	47154295	2940	2940	2940	2940	0
487	20241224	132000	47154295	2940	2940	2940	2940	0
488	20241224	131900	47154295	2940	2940	2940	2940	0
489	20241224	131800	47154295	2940	2940	2940	2940	0
490	20241224	131700	47154295	2940	2940	2940	2940	0
491	20241224	131600	47154295	2940	2940	2940	2940	0
492	20241224	131500	47154295	2940	2940	2940	2940	0
493	20241224	131400	47154295	2940	2940	2940	2940	474
494	20241224	131300	45760735	2925	2925	2925	2925	0
495	20241224	131200	45760735	2925	2925	2925	2925	0
496	20241224	131100	45760735	2925	2925	2925	2925	0
497	20241224	131000	45760735	2925	2925	2925	2925	0
498	20241224	130900	45760735	2925	2925	2925	2925	0
499	20241224	130800	45760735	2925	2925	2925	2925	0
500	20241224	130700	45760735	2925	2925	2925	2925	1054
501	20241224	130600	42677785	2940	2940	2940	2940	0
502	20241224	130500	42677785	2940	2940	2940	2940	0
503	20241224	130400	42677785	2940	2940	2940	2940	0
504	20241224	130300	42677785	2940	2940	2940	2940	0
505	20241224	130200	42677785	2940	2940	2940	2940	0
506	20241224	130100	42677785	2940	2940	2940	2940	0
507	20241224	130000	42677785	2940	2940	2940	2940	1
508	20241224	125900	42674845	2925	2925	2925	2925	0
509	20241224	125800	42674845	2925	2925	2925	2925	0
510	20241224	125700	42674845	2925	2925	2925	2925	0
511	20241224	125600	42674845	2925	2925	2925	2925	0
512	20241224	125500	42674845	2925	2925	2925	2925	0
513	20241224	125400	42674845	2925	2925	2925	2925	0
514	20241224	125300	42674845	2925	2925	2925	2925	0
515	20241224	125200	42674845	2925	2925	2925	2925	0
516	20241224	125100	42674845	2925	2925	2925	2925	0
517	20241224	125000	42674845	2925	2925	2925	2925	0
518	20241224	124900	42674845	2925	2925	2925	2925	4
519	20241224	124800	42663145	2940	2940	2940	2940	0
520	20241224	124700	42663145	2940	2940	2940	2940	0
521	20241224	124600	42663145	2940	2940	2940	2940	267
522	20241224	124500	41878165	2940	2940	2940	2940	0
523	20241224	124400	41878165	2940	2940	2940	2940	0
524	20241224	124300	41878165	2940	2940	2940	2940	0
525	20241224	124200	41878165	2940	2940	2940	2940	3
526	20241224	124100	41869345	2940	2940	2940	2940	0
527	20241224	124000	41869345	2940	2940	2940	2940	0
528	20241224	123900	41869345	2940	2940	2940	2940	0
529	20241224	123800	41869345	2940	2940	2940	2940	0
530	20241224	123700	41869345	2940	2940	2940	2940	1
531	20241224	123600	41866405	2925	2925	2925	2925	0
532	20241224	123500	41866405	2925	2925	2925	2925	0
533	20241224	123400	41866405	2925	2925	2925	2925	0
534	20241224	123300	41866405	2925	2925	2925	2925	0
535	20241224	123200	41866405	2925	2925	2925	2925	0
536	20241224	123100	41866405	2925	2925	2925	2925	2
537	20241224	123000	41860555	2940	2940	2940	2940	0
538	20241224	122900	41860555	2940	2940	2940	2940	0
539	20241224	122800	41860555	2940	2940	2940	2940	0
540	20241224	122700	41860555	2940	2940	2940	2940	0
541	20241224	122600	41860555	2940	2940	2940	2940	20
542	20241224	122500	41801755	2940	2940	2940	2940	0
543	20241224	122400	41801755	2940	2940	2940	2940	0
544	20241224	122300	41801755	2940	2940	2940	2940	0
545	20241224	122200	41801755	2940	2940	2940	2940	0
546	20241224	122100	41801755	2940	2940	2940	2940	0
547	20241224	122000	41801755	2940	2940	2940	2940	0
548	20241224	121900	41801755	2940	2940	2940	2940	0
549	20241224	121800	41801755	2940	2940	2940	2940	0
550	20241224	121700	41801755	2940	2940	2940	2940	0
551	20241224	121600	41801755	2940	2940	2940	2940	0
552	20241224	121500	41801755	2940	2940	2940	2940	0
553	20241224	121400	41801755	2940	2940	2940	2940	0
554	20241224	121300	41801755	2940	2940	2940	2940	0
555	20241224	121200	41801755	2940	2940	2940	2940	0
556	20241224	121100	41801755	2940	2940	2940	2940	0
557	20241224	121000	41801755	2940	2940	2940	2940	0
558	20241224	120900	41801755	2940	2940	2940	2940	0
559	20241224	120800	41801755	2940	2940	2940	2940	0
560	20241224	120700	41801755	2940	2940	2940	2940	0
561	20241224	120600	41801755	2940	2940	2940	2940	0
562	20241224	120500	41801755	2940	2940	2940	2940	0
563	20241224	120400	41801755	2940	2940	2940	2940	0
564	20241224	120300	41801755	2940	2940	2940	2940	0
565	20241224	120200	41801755	2940	2940	2940	2940	0
566	20241224	120100	41801755	2940	2940	2940	2940	0
567	20241224	120000	41801755	2940	2940	2940	2940	0
568	20241224	115900	41801755	2940	2940	2940	2940	0
569	20241224	115800	41801755	2940	2940	2940	2940	0
570	20241224	115700	41801755	2940	2940	2940	2940	0
571	20241224	115600	41801755	2940	2940	2940	2940	0
572	20241224	115500	41801755	2940	2940	2940	2940	0
573	20241224	115400	41801755	2940	2940	2940	2940	0
574	20241224	115300	41801755	2940	2940	2940	2940	0
575	20241224	115200	41801755	2940	2940	2940	2940	250
576	20241224	115100	41066755	2940	2925	2940	2925	500
577	20241224	115000	39600415	2910	2910	2910	2910	191
578	20241224	114900	39044605	2915	2915	2915	2915	0
579	20241224	114800	39044605	2915	2915	2915	2915	0
580	20241224	114700	39044605	2915	2915	2915	2915	0
581	20241224	114600	39044605	2915	2915	2915	2915	0
582	20241224	114500	39044605	2915	2915	2915	2915	0
583	20241224	114400	39044605	2915	2915	2915	2915	0
584	20241224	114300	39044605	2915	2915	2915	2915	0
585	20241224	114200	39044605	2915	2915	2915	2915	400
586	20241224	114100	37878605	2910	2920	2920	2910	708
587	20241224	114000	35813550	2925	2925	2925	2925	0
588	20241224	113900	35813550	2925	2925	2925	2925	0
589	20241224	113800	35813550	2925	2925	2925	2925	0
590	20241224	113700	35813550	2925	2925	2925	2925	0
591	20241224	113600	35813550	2925	2925	2925	2925	1
592	20241224	113500	35810625	2920	2920	2920	2920	0
593	20241224	113400	35810625	2920	2920	2920	2920	0
594	20241224	113300	35810625	2920	2920	2920	2920	300
595	20241224	113200	34934625	2925	2925	2925	2925	0
596	20241224	113100	34934625	2925	2925	2925	2925	0
597	20241224	113000	34934625	2925	2925	2925	2925	0
598	20241224	112900	34934625	2925	2925	2925	2925	0
599	20241224	112800	34934625	2925	2925	2925	2925	0
600	20241224	112700	34934625	2925	2925	2925	2925	0
601	20241224	112600	34934625	2925	2925	2925	2925	25
602	20241224	112500	34861500	2925	2925	2925	2925	0
603	20241224	112400	34861500	2925	2925	2925	2925	0
604	20241224	112300	34861500	2925	2925	2925	2925	0
605	20241224	112200	34861500	2925	2925	2925	2925	0
606	20241224	112100	34861500	2925	2925	2925	2925	0
607	20241224	112000	34861500	2925	2925	2925	2925	0
608	20241224	111900	34861500	2925	2925	2925	2925	0
609	20241224	111800	34861500	2925	2925	2925	2925	0
610	20241224	111700	34861500	2925	2925	2925	2925	0
611	20241224	111600	34861500	2925	2925	2925	2925	0
612	20241224	111500	34861500	2925	2925	2925	2925	0
613	20241224	111400	34861500	2925	2925	2925	2925	0
614	20241224	111300	34861500	2925	2925	2925	2925	158
615	20241224	111200	34399350	2930	2930	2930	2930	1
616	20241224	111100	34396420	2930	2930	2930	2930	0
617	20241224	111000	34396420	2930	2930	2930	2930	0
618	20241224	110900	34396420	2930	2930	2930	2930	1
619	20241224	110800	34393490	2915	2915	2915	2915	100
620	20241224	110700	34101990	2915	2915	2915	2915	0
621	20241224	110600	34101990	2915	2915	2915	2915	0
622	20241224	110500	34101990	2915	2915	2915	2915	0
623	20241224	110400	34101990	2915	2915	2915	2915	0
624	20241224	110300	34101990	2915	2915	2915	2915	0
625	20241224	110200	34101990	2915	2915	2915	2915	0
626	20241224	110100	34101990	2915	2915	2915	2915	0
627	20241224	110000	34101990	2915	2915	2915	2915	0
628	20241224	105900	34101990	2915	2915	2915	2915	0
629	20241224	105800	34101990	2915	2915	2915	2915	0
630	20241224	105700	34101990	2915	2915	2915	2915	0
631	20241224	105600	34101990	2915	2915	2915	2915	100
632	20241224	105500	33810490	2930	2930	2930	2930	0
633	20241224	105400	33810490	2930	2920	2930	2920	104
634	20241224	105300	33506770	2920	2920	2920	2920	100
635	20241224	105200	33214770	2920	2920	2920	2920	0
636	20241224	105100	33214770	2920	2930	2930	2920	304
637	20241224	105000	32327055	2930	2930	2930	2930	0
638	20241224	104900	32327055	2930	2930	2930	2930	71
639	20241224	104800	32119025	2930	2930	2930	2930	400
640	20241224	104700	30947025	2930	2930	2930	2930	835
641	20241224	104600	28500475	2930	2925	2930	2925	101
642	20241224	104500	28204760	2910	2910	2910	2910	0
643	20241224	104400	28204760	2910	2910	2910	2910	0
644	20241224	104300	28204760	2910	2910	2910	2910	0
645	20241224	104200	28204760	2910	2910	2910	2910	0
646	20241224	104100	28204760	2910	2910	2910	2910	0
647	20241224	104000	28204760	2910	2910	2910	2910	0
648	20241224	103900	28204760	2910	2910	2910	2910	0
649	20241224	103800	28204760	2910	2910	2910	2910	0
650	20241224	103700	28204760	2910	2910	2910	2910	0
651	20241224	103600	28204760	2910	2910	2910	2910	0
652	20241224	103500	28204760	2910	2910	2910	2910	0
653	20241224	103400	28204760	2910	2910	2910	2910	0
654	20241224	103300	28204760	2910	2910	2910	2910	0
655	20241224	103200	28204760	2910	2910	2910	2910	0
656	20241224	103100	28204760	2910	2910	2910	2910	0
657	20241224	103000	28204760	2910	2910	2910	2910	0
658	20241224	102900	28204760	2910	2910	2910	2910	0
659	20241224	102800	28204760	2910	2910	2910	2910	0
660	20241224	102700	28204760	2910	2910	2910	2910	0
661	20241224	102600	28204760	2910	2910	2910	2910	0
662	20241224	102500	28204760	2910	2910	2910	2910	0
663	20241224	102400	28204760	2910	2910	2910	2910	0
664	20241224	102300	28204760	2910	2910	2910	2910	0
665	20241224	102200	28204760	2910	2910	2910	2910	51
666	20241224	102100	28056350	2910	2910	2910	2910	0
667	20241224	102000	28056350	2910	2910	2910	2910	0
668	20241224	101900	28056350	2910	2910	2910	2910	0
669	20241224	101800	28056350	2910	2910	2910	2910	800
670	20241224	101700	25728350	2930	2930	2930	2930	0
671	20241224	101600	25728350	2930	2930	2930	2930	0
672	20241224	101500	25728350	2930	2930	2930	2930	0
673	20241224	101400	25728350	2930	2930	2930	2930	0
674	20241224	101300	25728350	2930	2930	2930	2930	0
675	20241224	101200	25728350	2930	2930	2930	2930	0
676	20241224	101100	25728350	2930	2930	2930	2930	0
677	20241224	101000	25728350	2930	2930	2930	2930	0
678	20241224	100900	25728350	2930	2930	2930	2930	0
679	20241224	100800	25728350	2930	2930	2930	2930	0
680	20241224	100700	25728350	2930	2930	2930	2930	0
681	20241224	100600	25728350	2930	2930	2930	2930	1
682	20241224	100500	25725420	2930	2930	2930	2930	0
683	20241224	100400	25725420	2930	2930	2930	2930	0
684	20241224	100300	25725420	2930	2930	2930	2930	1
685	20241224	100200	25722490	2925	2925	2925	2925	0
686	20241224	100100	25722490	2925	2925	2925	2925	44
687	20241224	100000	25593790	2930	2930	2930	2930	1006
688	20241224	095900	22646210	2930	2930	2930	2930	0
689	20241224	095800	22646210	2930	2930	2930	2930	8
690	20241224	095700	22622770	2935	2935	2935	2935	0
691	20241224	095600	22622770	2935	2935	2935	2935	20
692	20241224	095500	22564070	2940	2940	2940	2940	0
693	20241224	095400	22564070	2940	2940	2940	2940	0
694	20241224	095300	22564070	2940	2940	2940	2940	0
695	20241224	095200	22564070	2940	2940	2940	2940	0
696	20241224	095100	22564070	2940	2940	2940	2940	1
697	20241224	095000	22561130	2940	2925	2940	2925	2700
698	20241224	094900	14641940	2925	2920	2925	2920	86
699	20241224	094800	14390440	2925	2925	2925	2925	0
700	20241224	094700	14390440	2925	2925	2925	2925	0
701	20241224	094600	14390440	2925	2925	2925	2925	0
702	20241224	094500	14390440	2925	2925	2925	2925	0
703	20241224	094400	14390440	2925	2925	2925	2925	0
704	20241224	094300	14390440	2925	2925	2925	2925	0
705	20241224	094200	14390440	2925	2925	2925	2925	0
706	20241224	094100	14390440	2925	2925	2925	2925	0
707	20241224	094000	14390440	2925	2925	2925	2925	0
708	20241224	093900	14390440	2925	2925	2925	2925	3
709	20241224	093800	14381665	2910	2910	2910	2910	0
710	20241224	093700	14381665	2910	2910	2910	2910	0
711	20241224	093600	14381665	2910	2910	2910	2910	0
712	20241224	093500	14381665	2910	2910	2910	2910	0
713	20241224	093400	14381665	2910	2910	2910	2910	0
714	20241224	093300	14381665	2910	2910	2910	2910	0
715	20241224	093200	14381665	2910	2910	2910	2910	0
716	20241224	093100	14381665	2910	2910	2910	2910	500
717	20241224	093000	12926665	2925	2925	2925	2925	0
718	20241224	092900	12926665	2925	2910	2925	2910	145
719	20241224	092800	12503935	2910	2910	2910	2910	100
720	20241224	092700	12212935	2930	2930	2930	2930	0
721	20241224	092600	12212935	2930	2930	2930	2930	202
722	20241224	092500	11621075	2910	2915	2915	2910	300
723	20241224	092400	10747960	2915	2915	2915	2915	2
724	20241224	092300	10742130	2940	2940	2940	2940	0
725	20241224	092200	10742130	2940	2915	2940	2915	1380
726	20241224	092100	6691480	2910	2910	2910	2910	79
727	20241224	092000	6461590	2910	2910	2910	2910	0
728	20241224	091900	6461590	2910	2910	2910	2910	0
729	20241224	091800	6461590	2910	2910	2910	2910	0
730	20241224	091700	6461590	2910	2910	2910	2910	0
731	20241224	091600	6461590	2910	2910	2910	2910	0
732	20241224	091500	6461590	2910	2910	2910	2910	0
733	20241224	091400	6461590	2910	2910	2910	2910	0
734	20241224	091300	6461590	2910	2910	2910	2910	0
735	20241224	091200	6461590	2910	2910	2910	2910	0
736	20241224	091100	6461590	2910	2910	2910	2910	0
737	20241224	091000	6461590	2910	2910	2910	2910	131
738	20241224	090900	6080380	2910	2910	2910	2910	369
739	20241224	090800	5006590	2890	2890	2890	2890	555
740	20241224	090700	3402640	2915	2915	2915	2915	0
741	20241224	090600	3402640	2915	2915	2915	2915	0
742	20241224	090500	3402640	2915	2915	2915	2915	0
743	20241224	090400	3402640	2915	2915	2915	2915	0
744	20241224	090300	3402640	2915	2915	2915	2915	0
745	20241224	090200	3402640	2915	2915	2915	2915	0
746	20241224	090100	3402640	2915	2915	2915	2915	1000
747	20241224	090000	487640	2920	2920	2920	2920	167