KissMeData/214270/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204300	182752290	1860	1860	1860	1860	2128
3	20241224	204200	182752290	1860	1860	1860	1860	0
4	20241224	204100	182752290	1860	1860	1860	1860	0
5	20241224	204000	182752290	1860	1860	1860	1860	0
6	20241224	203900	182752290	1860	1860	1860	1860	0
7	20241224	203800	182752290	1860	1860	1860	1860	0
8	20241224	203700	182752290	1860	1860	1860	1860	0
9	20241224	203600	182752290	1860	1860	1860	1860	0
10	20241224	203500	182752290	1860	1860	1860	1860	0
11	20241224	203400	182752290	1860	1860	1860	1860	0
12	20241224	203300	182752290	1860	1860	1860	1860	0
13	20241224	203200	182752290	1860	1860	1860	1860	0
14	20241224	203100	182752290	1860	1860	1860	1860	0
15	20241224	203000	182752290	1860	1860	1860	1860	0
16	20241224	202900	182752290	1860	1860	1860	1860	0
17	20241224	202800	182752290	1860	1860	1860	1860	0
18	20241224	202700	182752290	1860	1860	1860	1860	0
19	20241224	202600	182752290	1860	1860	1860	1860	0
20	20241224	202500	182752290	1860	1860	1860	1860	0
21	20241224	202400	182752290	1860	1860	1860	1860	0
22	20241224	202300	182752290	1860	1860	1860	1860	0
23	20241224	202200	182752290	1860	1860	1860	1860	0
24	20241224	202100	182752290	1860	1860	1860	1860	0
25	20241224	202000	182752290	1860	1860	1860	1860	0
26	20241224	201900	182752290	1860	1860	1860	1860	0
27	20241224	201800	182752290	1860	1860	1860	1860	0
28	20241224	201700	182752290	1860	1860	1860	1860	0
29	20241224	201600	182752290	1860	1860	1860	1860	0
30	20241224	201500	182752290	1860	1860	1860	1860	0
31	20241224	201400	182752290	1860	1860	1860	1860	0
32	20241224	201300	182752290	1860	1860	1860	1860	2128
33	20241224	201200	182752290	1860	1860	1860	1860	0
34	20241224	201100	182752290	1860	1860	1860	1860	0
35	20241224	201000	182752290	1860	1860	1860	1860	0
36	20241224	200900	182752290	1860	1860	1860	1860	0
37	20241224	200800	182752290	1860	1860	1860	1860	0
38	20241224	200700	182752290	1860	1860	1860	1860	0
39	20241224	200600	182752290	1860	1860	1860	1860	0
40	20241224	200500	182752290	1860	1860	1860	1860	0
41	20241224	200400	182752290	1860	1860	1860	1860	0
42	20241224	200300	182752290	1860	1860	1860	1860	0
43	20241224	200200	182752290	1860	1860	1860	1860	0
44	20241224	200100	182752290	1860	1860	1860	1860	0
45	20241224	200000	182752290	1860	1860	1860	1860	0
46	20241224	195900	182752290	1860	1860	1860	1860	0
47	20241224	195800	182752290	1860	1860	1860	1860	0
48	20241224	195700	182752290	1860	1860	1860	1860	0
49	20241224	195600	182752290	1860	1860	1860	1860	0
50	20241224	195500	182752290	1860	1860	1860	1860	0
51	20241224	195400	182752290	1860	1860	1860	1860	0
52	20241224	195300	182752290	1860	1860	1860	1860	0
53	20241224	195200	182752290	1860	1860	1860	1860	0
54	20241224	195100	182752290	1860	1860	1860	1860	0
55	20241224	195000	182752290	1860	1860	1860	1860	0
56	20241224	194900	182752290	1860	1860	1860	1860	0
57	20241224	194800	182752290	1860	1860	1860	1860	0
58	20241224	194700	182752290	1860	1860	1860	1860	0
59	20241224	194600	182752290	1860	1860	1860	1860	0
60	20241224	194500	182752290	1860	1860	1860	1860	0
61	20241224	194400	182752290	1860	1860	1860	1860	0
62	20241224	194300	182752290	1860	1860	1860	1860	2128
63	20241224	194200	182752290	1860	1860	1860	1860	0
64	20241224	194100	182752290	1860	1860	1860	1860	0
65	20241224	194000	182752290	1860	1860	1860	1860	0
66	20241224	193900	182752290	1860	1860	1860	1860	0
67	20241224	193800	182752290	1860	1860	1860	1860	0
68	20241224	193700	182752290	1860	1860	1860	1860	0
69	20241224	193600	182752290	1860	1860	1860	1860	0
70	20241224	193500	182752290	1860	1860	1860	1860	0
71	20241224	193400	182752290	1860	1860	1860	1860	0
72	20241224	193300	182752290	1860	1860	1860	1860	0
73	20241224	193200	182752290	1860	1860	1860	1860	0
74	20241224	193100	182752290	1860	1860	1860	1860	0
75	20241224	193000	182752290	1860	1860	1860	1860	0
76	20241224	192900	182752290	1860	1860	1860	1860	0
77	20241224	192800	182752290	1860	1860	1860	1860	0
78	20241224	192700	182752290	1860	1860	1860	1860	0
79	20241224	192600	182752290	1860	1860	1860	1860	0
80	20241224	192500	182752290	1860	1860	1860	1860	0
81	20241224	192400	182752290	1860	1860	1860	1860	0
82	20241224	192300	182752290	1860	1860	1860	1860	0
83	20241224	192200	182752290	1860	1860	1860	1860	0
84	20241224	192100	182752290	1860	1860	1860	1860	0
85	20241224	192000	182752290	1860	1860	1860	1860	0
86	20241224	191900	182752290	1860	1860	1860	1860	0
87	20241224	191800	182752290	1860	1860	1860	1860	0
88	20241224	191700	182752290	1860	1860	1860	1860	0
89	20241224	191600	182752290	1860	1860	1860	1860	0
90	20241224	191500	182752290	1860	1860	1860	1860	0
91	20241224	191400	182752290	1860	1860	1860	1860	0
92	20241224	191300	182752290	1860	1860	1860	1860	2128
93	20241224	191200	182752290	1860	1860	1860	1860	0
94	20241224	191100	182752290	1860	1860	1860	1860	0
95	20241224	191000	182752290	1860	1860	1860	1860	0
96	20241224	190900	182752290	1860	1860	1860	1860	0
97	20241224	190800	182752290	1860	1860	1860	1860	0
98	20241224	190700	182752290	1860	1860	1860	1860	0
99	20241224	190600	182752290	1860	1860	1860	1860	0
100	20241224	190500	182752290	1860	1860	1860	1860	0
101	20241224	190400	182752290	1860	1860	1860	1860	0
102	20241224	190300	182752290	1860	1860	1860	1860	0
103	20241224	190200	182752290	1860	1860	1860	1860	0
104	20241224	190100	182752290	1860	1860	1860	1860	0
105	20241224	190000	182752290	1860	1860	1860	1860	0
106	20241224	185900	182752290	1860	1860	1860	1860	0
107	20241224	185800	182752290	1860	1860	1860	1860	0
108	20241224	185700	182752290	1860	1860	1860	1860	0
109	20241224	185600	182752290	1860	1860	1860	1860	0
110	20241224	185500	182752290	1860	1860	1860	1860	0
111	20241224	185400	182752290	1860	1860	1860	1860	0
112	20241224	185300	182752290	1860	1860	1860	1860	0
113	20241224	185200	182752290	1860	1860	1860	1860	0
114	20241224	185100	182752290	1860	1860	1860	1860	0
115	20241224	185000	182752290	1860	1860	1860	1860	0
116	20241224	184900	182752290	1860	1860	1860	1860	0
117	20241224	184800	182752290	1860	1860	1860	1860	0
118	20241224	184700	182752290	1860	1860	1860	1860	0
119	20241224	184600	182752290	1860	1860	1860	1860	0
120	20241224	184500	182752290	1860	1860	1860	1860	0
121	20241224	184400	182752290	1860	1860	1860	1860	0
122	20241224	184300	182752290	1860	1860	1860	1860	2128
123	20241224	184200	182752290	1860	1860	1860	1860	0
124	20241224	184100	182752290	1860	1860	1860	1860	0
125	20241224	184000	182752290	1860	1860	1860	1860	0
126	20241224	183900	182752290	1860	1860	1860	1860	0
127	20241224	183800	182752290	1860	1860	1860	1860	0
128	20241224	183700	182752290	1860	1860	1860	1860	0
129	20241224	183600	182752290	1860	1860	1860	1860	0
130	20241224	183500	182752290	1860	1860	1860	1860	0
131	20241224	183400	182752290	1860	1860	1860	1860	0
132	20241224	183300	182752290	1860	1860	1860	1860	0
133	20241224	183200	182752290	1860	1860	1860	1860	0
134	20241224	183100	182752290	1860	1860	1860	1860	0
135	20241224	183000	182752290	1860	1860	1860	1860	0
136	20241224	182900	182752290	1860	1860	1860	1860	0
137	20241224	182800	182752290	1860	1860	1860	1860	0
138	20241224	182700	182752290	1860	1860	1860	1860	0
139	20241224	182600	182752290	1860	1860	1860	1860	0
140	20241224	182500	182752290	1860	1860	1860	1860	0
141	20241224	182400	182752290	1860	1860	1860	1860	0
142	20241224	182300	182752290	1860	1860	1860	1860	0
143	20241224	182200	182752290	1860	1860	1860	1860	0
144	20241224	182100	182752290	1860	1860	1860	1860	0
145	20241224	182000	182752290	1860	1860	1860	1860	0
146	20241224	181900	182752290	1860	1860	1860	1860	0
147	20241224	181800	182752290	1860	1860	1860	1860	0
148	20241224	181700	182752290	1860	1860	1860	1860	0
149	20241224	181600	182752290	1860	1860	1860	1860	0
150	20241224	181500	182752290	1860	1860	1860	1860	0
151	20241224	181400	182752290	1860	1860	1860	1860	0
152	20241224	181300	182752290	1860	1860	1860	1860	2128
153	20241224	181200	182752290	1860	1860	1860	1860	0
154	20241224	181100	182752290	1860	1860	1860	1860	0
155	20241224	181000	182752290	1860	1860	1860	1860	0
156	20241224	180900	182752290	1860	1860	1860	1860	0
157	20241224	180800	182752290	1860	1860	1860	1860	0
158	20241224	180700	182752290	1860	1860	1860	1860	0
159	20241224	180600	182752290	1860	1860	1860	1860	0
160	20241224	180500	182752290	1860	1860	1860	1860	0
161	20241224	180400	182752290	1860	1860	1860	1860	0
162	20241224	180300	182752290	1860	1860	1860	1860	0
163	20241224	180200	182752290	1860	1860	1860	1860	0
164	20241224	180100	182752290	1860	1860	1860	1860	0
165	20241224	180000	182752290	1860	1860	1860	1860	0
166	20241224	175900	182752290	1860	1860	1860	1860	0
167	20241224	175800	182752290	1860	1860	1860	1860	0
168	20241224	175700	182752290	1860	1860	1860	1860	0
169	20241224	175600	182752290	1860	1860	1860	1860	0
170	20241224	175500	182752290	1860	1860	1860	1860	0
171	20241224	175400	182752290	1860	1860	1860	1860	0
172	20241224	175300	182752290	1860	1860	1860	1860	0
173	20241224	175200	182752290	1860	1860	1860	1860	0
174	20241224	175100	182752290	1860	1860	1860	1860	0
175	20241224	175000	182752290	1860	1860	1860	1860	0
176	20241224	174900	182752290	1860	1860	1860	1860	0
177	20241224	174800	182752290	1860	1860	1860	1860	0
178	20241224	174700	182752290	1860	1860	1860	1860	0
179	20241224	174600	182752290	1860	1860	1860	1860	0
180	20241224	174500	182752290	1860	1860	1860	1860	0
181	20241224	174400	182752290	1860	1860	1860	1860	0
182	20241224	174300	182752290	1860	1860	1860	1860	2128
183	20241224	174200	182752290	1860	1860	1860	1860	0
184	20241224	174100	182752290	1860	1860	1860	1860	0
185	20241224	174000	182752290	1860	1860	1860	1860	0
186	20241224	173900	182752290	1860	1860	1860	1860	0
187	20241224	173800	182752290	1860	1860	1860	1860	0
188	20241224	173700	182752290	1860	1860	1860	1860	0
189	20241224	173600	182752290	1860	1860	1860	1860	0
190	20241224	173500	182752290	1860	1860	1860	1860	0
191	20241224	173400	182752290	1860	1860	1860	1860	0
192	20241224	173300	182752290	1860	1860	1860	1860	0
193	20241224	173200	182752290	1860	1860	1860	1860	0
194	20241224	173100	182752290	1860	1860	1860	1860	0
195	20241224	173000	182752290	1860	1860	1860	1860	0
196	20241224	172900	182752290	1860	1860	1860	1860	0
197	20241224	172800	182752290	1860	1860	1860	1860	0
198	20241224	172700	182752290	1860	1860	1860	1860	0
199	20241224	172600	182752290	1860	1860	1860	1860	0
200	20241224	172500	182752290	1860	1860	1860	1860	0
201	20241224	172400	182752290	1860	1860	1860	1860	0
202	20241224	172300	182752290	1860	1860	1860	1860	0
203	20241224	172200	182752290	1860	1860	1860	1860	0
204	20241224	172100	182752290	1860	1860	1860	1860	0
205	20241224	172000	182752290	1860	1860	1860	1860	0
206	20241224	171900	182752290	1860	1860	1860	1860	0
207	20241224	171800	182752290	1860	1860	1860	1860	0
208	20241224	171700	182752290	1860	1860	1860	1860	0
209	20241224	171600	182752290	1860	1860	1860	1860	0
210	20241224	171500	182752290	1860	1860	1860	1860	0
211	20241224	171400	182752290	1860	1860	1860	1860	0
212	20241224	171300	182752290	1860	1860	1860	1860	2128
213	20241224	171200	182752290	1860	1860	1860	1860	0
214	20241224	171100	182752290	1860	1860	1860	1860	0
215	20241224	171000	182752290	1860	1860	1860	1860	0
216	20241224	170900	182752290	1860	1860	1860	1860	0
217	20241224	170800	182752290	1860	1860	1860	1860	0
218	20241224	170700	182752290	1860	1860	1860	1860	0
219	20241224	170600	182752290	1860	1860	1860	1860	0
220	20241224	170500	182752290	1860	1860	1860	1860	0
221	20241224	170400	182752290	1860	1860	1860	1860	0
222	20241224	170300	182752290	1860	1860	1860	1860	0
223	20241224	170200	182752290	1860	1860	1860	1860	0
224	20241224	170100	182752290	1860	1860	1860	1860	0
225	20241224	170000	182752290	1860	1860	1860	1860	0
226	20241224	165900	182752290	1860	1860	1860	1860	0
227	20241224	165800	182752290	1860	1860	1860	1860	0
228	20241224	165700	182752290	1860	1860	1860	1860	0
229	20241224	165600	182752290	1860	1860	1860	1860	0
230	20241224	165500	182752290	1860	1860	1860	1860	0
231	20241224	165400	182752290	1860	1860	1860	1860	0
232	20241224	165300	182752290	1860	1860	1860	1860	0
233	20241224	165200	182752290	1860	1860	1860	1860	0
234	20241224	165100	182752290	1860	1860	1860	1860	0
235	20241224	165000	182752290	1860	1860	1860	1860	0
236	20241224	164900	182752290	1860	1860	1860	1860	0
237	20241224	164800	182752290	1860	1860	1860	1860	0
238	20241224	164700	182752290	1860	1860	1860	1860	0
239	20241224	164600	182752290	1860	1860	1860	1860	0
240	20241224	164500	182752290	1860	1860	1860	1860	0
241	20241224	164400	182752290	1860	1860	1860	1860	0
242	20241224	164300	182752290	1860	1860	1860	1860	2128
243	20241224	164200	182752290	1860	1860	1860	1860	0
244	20241224	164100	182752290	1860	1860	1860	1860	0
245	20241224	164000	182752290	1860	1860	1860	1860	0
246	20241224	163900	182752290	1860	1860	1860	1860	0
247	20241224	163800	182752290	1860	1860	1860	1860	0
248	20241224	163700	182752290	1860	1860	1860	1860	0
249	20241224	163600	182752290	1860	1860	1860	1860	0
250	20241224	163500	182752290	1860	1860	1860	1860	0
251	20241224	163400	182752290	1860	1860	1860	1860	0
252	20241224	163300	182752290	1860	1860	1860	1860	0
253	20241224	163200	182752290	1860	1860	1860	1860	0
254	20241224	163100	182752290	1860	1860	1860	1860	0
255	20241224	163000	182752290	1860	1860	1860	1860	0
256	20241224	162900	182752290	1860	1860	1860	1860	0
257	20241224	162800	182752290	1860	1860	1860	1860	0
258	20241224	162700	182752290	1860	1860	1860	1860	0
259	20241224	162600	182752290	1860	1860	1860	1860	0
260	20241224	162500	182752290	1860	1860	1860	1860	0
261	20241224	162400	182752290	1860	1860	1860	1860	0
262	20241224	162300	182752290	1860	1860	1860	1860	0
263	20241224	162200	182752290	1860	1860	1860	1860	0
264	20241224	162100	182752290	1860	1860	1860	1860	0
265	20241224	162000	182752290	1860	1860	1860	1860	0
266	20241224	161900	182752290	1860	1860	1860	1860	0
267	20241224	161800	182752290	1860	1860	1860	1860	0
268	20241224	161700	182752290	1860	1860	1860	1860	0
269	20241224	161600	182752290	1860	1860	1860	1860	0
270	20241224	161500	182752290	1860	1860	1860	1860	0
271	20241224	161400	182752290	1860	1860	1860	1860	0
272	20241224	161300	182752290	1860	1860	1860	1860	2128
273	20241224	161200	182752290	1860	1860	1860	1860	0
274	20241224	161100	182752290	1860	1860	1860	1860	0
275	20241224	161000	182752290	1860	1860	1860	1860	0
276	20241224	160900	182752290	1860	1860	1860	1860	0
277	20241224	160800	182752290	1860	1860	1860	1860	0
278	20241224	160700	182752290	1860	1860	1860	1860	0
279	20241224	160600	182752290	1860	1860	1860	1860	0
280	20241224	160500	182752290	1860	1860	1860	1860	0
281	20241224	160400	182752290	1860	1860	1860	1860	0
282	20241224	160300	182752290	1860	1860	1860	1860	0
283	20241224	160200	182752290	1860	1860	1860	1860	0
284	20241224	160100	182752290	1860	1860	1860	1860	0
285	20241224	160000	182752290	1860	1860	1860	1860	0
286	20241224	155900	182752290	1860	1860	1860	1860	0
287	20241224	155800	182752290	1860	1860	1860	1860	0
288	20241224	155700	182752290	1860	1860	1860	1860	0
289	20241224	155600	182752290	1860	1860	1860	1860	0
290	20241224	155500	182752290	1860	1860	1860	1860	0
291	20241224	155400	182752290	1860	1860	1860	1860	0
292	20241224	155300	182752290	1860	1860	1860	1860	0
293	20241224	155200	182752290	1860	1860	1860	1860	0
294	20241224	155100	182752290	1860	1860	1860	1860	0
295	20241224	155000	182752290	1860	1860	1860	1860	0
296	20241224	154900	182752290	1860	1860	1860	1860	0
297	20241224	154800	182752290	1860	1860	1860	1860	0
298	20241224	154700	182752290	1860	1860	1860	1860	0
299	20241224	154600	182752290	1860	1860	1860	1860	0
300	20241224	154500	182752290	1860	1860	1860	1860	0
301	20241224	154400	182752290	1860	1860	1860	1860	0
302	20241224	154300	182752290	1860	1860	1860	1860	2128
303	20241224	154200	182752290	1860	1860	1860	1860	0
304	20241224	154100	182752290	1860	1860	1860	1860	0
305	20241224	154000	182752290	1860	1860	1860	1860	0
306	20241224	153900	182752290	1860	1860	1860	1860	0
307	20241224	153800	182752290	1860	1860	1860	1860	0
308	20241224	153700	182752290	1860	1860	1860	1860	0
309	20241224	153600	182752290	1860	1860	1860	1860	0
310	20241224	153500	182752290	1860	1860	1860	1860	0
311	20241224	153400	182752290	1860	1860	1860	1860	0
312	20241224	153300	182752290	1860	1860	1860	1860	0
313	20241224	153200	182752290	1860	1860	1860	1860	0
314	20241224	153100	182752290	1860	1860	1860	1860	0
315	20241224	153000	182752290	1860	1860	1860	1860	2128
316	20241224	152900	178794210	1860	1860	1860	1860	0
317	20241224	152800	178794210	1860	1860	1860	1860	0
318	20241224	152700	178794210	1860	1860	1860	1860	0
319	20241224	152600	178794210	1860	1860	1860	1860	0
320	20241224	152500	178794210	1860	1860	1860	1860	0
321	20241224	152400	178794210	1860	1860	1860	1860	0
322	20241224	152300	178794210	1860	1860	1860	1860	0
323	20241224	152200	178794210	1860	1860	1860	1860	0
324	20241224	152100	178794210	1860	1860	1860	1860	0
325	20241224	152000	178794210	1860	1860	1860	1860	0
326	20241224	151900	178794210	1860	1860	1860	1860	0
327	20241224	151800	178794210	1860	1862	1862	1860	2224
328	20241224	151700	174657416	1862	1862	1863	1862	177
329	20241224	151600	174327834	1864	1864	1864	1864	0
330	20241224	151500	174327834	1864	1863	1864	1863	122
331	20241224	151400	174100526	1864	1864	1864	1864	1
332	20241224	151300	174098662	1864	1864	1864	1864	0
333	20241224	151200	174098662	1864	1863	1864	1863	171
334	20241224	151100	173780018	1863	1863	1863	1863	0
335	20241224	151000	173780018	1863	1863	1863	1863	0
336	20241224	150900	173780018	1863	1863	1864	1863	832
337	20241224	150800	172229902	1863	1863	1863	1863	100
338	20241224	150700	172043602	1864	1864	1864	1864	0
339	20241224	150600	172043602	1864	1864	1864	1864	0
340	20241224	150500	172043602	1864	1865	1865	1864	76
341	20241224	150400	171901927	1865	1865	1865	1865	0
342	20241224	150300	171901927	1865	1865	1865	1865	0
343	20241224	150200	171901927	1865	1865	1865	1865	101
344	20241224	150100	171713562	1879	1879	1879	1879	0
345	20241224	150000	171713562	1879	1879	1879	1879	0
346	20241224	145900	171713562	1879	1879	1879	1879	0
347	20241224	145800	171713562	1879	1879	1879	1879	1
348	20241224	145700	171711683	1866	1866	1866	1866	0
349	20241224	145600	171711683	1866	1866	1866	1866	0
350	20241224	145500	171711683	1866	1866	1866	1866	0
351	20241224	145400	171711683	1866	1866	1866	1866	0
352	20241224	145300	171711683	1866	1866	1866	1866	0
353	20241224	145200	171711683	1866	1866	1866	1866	0
354	20241224	145100	171711683	1866	1866	1866	1866	120
355	20241224	145000	171487763	1866	1866	1866	1866	0
356	20241224	144900	171487763	1866	1866	1866	1866	0
357	20241224	144800	171487763	1866	1866	1866	1866	0
358	20241224	144700	171487763	1866	1866	1866	1866	766
359	20241224	144600	170058407	1867	1878	1878	1867	346
360	20241224	144500	169409411	1879	1879	1879	1879	0
361	20241224	144400	169409411	1879	1879	1879	1879	1
362	20241224	144300	169407532	1866	1866	1866	1866	11
363	20241224	144200	169387006	1879	1879	1879	1879	160
364	20241224	144100	169086366	1862	1862	1862	1862	0
365	20241224	144000	169086366	1862	1862	1862	1862	0
366	20241224	143900	169086366	1862	1868	1879	1862	2273
367	20241224	143800	164840765	1882	1882	1882	1882	0
368	20241224	143700	164840765	1882	1882	1882	1882	0
369	20241224	143600	164840765	1882	1882	1882	1882	0
370	20241224	143500	164840765	1882	1877	1883	1877	6597
371	20241224	143400	152421367	1877	1877	1877	1877	0
372	20241224	143300	152421367	1877	1877	1877	1877	0
373	20241224	143200	152421367	1877	1877	1877	1877	0
374	20241224	143100	152421367	1877	1877	1877	1877	0
375	20241224	143000	152421367	1877	1877	1877	1877	1000
376	20241224	142900	150544367	1877	1877	1877	1877	0
377	20241224	142800	150544367	1877	1877	1877	1877	0
378	20241224	142700	150544367	1877	1877	1877	1877	0
379	20241224	142600	150544367	1877	1877	1877	1877	0
380	20241224	142500	150544367	1877	1877	1877	1877	0
381	20241224	142400	150544367	1877	1870	1877	1870	4512
382	20241224	142300	142080164	1870	1861	1870	1861	1000
383	20241224	142200	140214962	1861	1861	1861	1861	0
384	20241224	142100	140214962	1861	1861	1861	1861	117
385	20241224	142000	139997225	1860	1860	1860	1860	30
386	20241224	141900	139941425	1863	1863	1863	1863	0
387	20241224	141800	139941425	1863	1863	1863	1863	0
388	20241224	141700	139941425	1863	1863	1863	1863	0
389	20241224	141600	139941425	1863	1863	1863	1863	0
390	20241224	141500	139941425	1863	1863	1863	1863	0
391	20241224	141400	139941425	1863	1863	1863	1863	0
392	20241224	141300	139941425	1863	1863	1863	1863	0
393	20241224	141200	139941425	1863	1863	1863	1863	0
394	20241224	141100	139941425	1863	1863	1863	1863	53
395	20241224	141000	139842686	1863	1863	1863	1863	0
396	20241224	140900	139842686	1863	1863	1863	1863	0
397	20241224	140800	139842686	1863	1863	1863	1863	250
398	20241224	140700	139376936	1863	1863	1863	1863	10
399	20241224	140600	139358306	1866	1866	1866	1866	0
400	20241224	140500	139358306	1866	1866	1866	1866	0
401	20241224	140400	139358306	1866	1866	1866	1866	0
402	20241224	140300	139358306	1866	1866	1866	1866	0
403	20241224	140200	139358306	1866	1866	1866	1866	0
404	20241224	140100	139358306	1866	1866	1866	1866	11
405	20241224	140000	139337780	1855	1855	1855	1855	0
406	20241224	135900	139337780	1855	1855	1855	1855	0
407	20241224	135800	139337780	1855	1855	1855	1855	0
408	20241224	135700	139337780	1855	1855	1855	1855	0
409	20241224	135600	139337780	1855	1855	1855	1855	0
410	20241224	135500	139337780	1855	1855	1855	1855	53
411	20241224	135400	139239465	1855	1871	1871	1855	17
412	20241224	135300	139207834	1871	1871	1871	1871	0
413	20241224	135200	139207834	1871	1871	1871	1871	0
414	20241224	135100	139207834	1871	1871	1871	1871	1
415	20241224	135000	139205963	1856	1856	1856	1856	0
416	20241224	134900	139205963	1856	1856	1856	1856	21
417	20241224	134800	139166987	1855	1855	1855	1855	0
418	20241224	134700	139166987	1855	1855	1855	1855	0
419	20241224	134600	139166987	1855	1855	1855	1855	0
420	20241224	134500	139166987	1855	1855	1855	1855	300
421	20241224	134400	138610487	1873	1873	1873	1873	0
422	20241224	134300	138610487	1873	1873	1873	1873	0
423	20241224	134200	138610487	1873	1873	1873	1873	0
424	20241224	134100	138610487	1873	1873	1873	1873	0
425	20241224	134000	138610487	1873	1873	1873	1873	0
426	20241224	133900	138610487	1873	1873	1873	1873	0
427	20241224	133800	138610487	1873	1873	1873	1873	0
428	20241224	133700	138610487	1873	1873	1873	1873	0
429	20241224	133600	138610487	1873	1873	1873	1873	0
430	20241224	133500	138610487	1873	1873	1873	1873	0
431	20241224	133400	138610487	1873	1873	1873	1873	0
432	20241224	133300	138610487	1873	1873	1873	1873	0
433	20241224	133200	138610487	1873	1873	1873	1873	0
434	20241224	133100	138610487	1873	1873	1873	1873	0
435	20241224	133000	138610487	1873	1873	1873	1873	0
436	20241224	132900	138610487	1873	1873	1873	1873	0
437	20241224	132800	138610487	1873	1873	1873	1873	0
438	20241224	132700	138610487	1873	1854	1874	1854	1200
439	20241224	132600	136364700	1853	1853	1853	1853	885
440	20241224	132500	134724795	1853	1851	1853	1851	2103
441	20241224	132400	130831178	1850	1836	1850	1835	1411
442	20241224	132300	128225043	1835	1835	1835	1835	0
443	20241224	132200	128225043	1835	1835	1835	1835	0
444	20241224	132100	128225043	1835	1849	1849	1835	11001
445	20241224	132000	107996082	1849	1849	1849	1849	0
446	20241224	131900	107996082	1849	1849	1849	1849	0
447	20241224	131800	107996082	1849	1849	1849	1849	0
448	20241224	131700	107996082	1849	1849	1849	1849	0
449	20241224	131600	107996082	1849	1849	1849	1849	0
450	20241224	131500	107996082	1849	1862	1862	1849	1001
451	20241224	131400	106144002	1864	1864	1864	1864	0
452	20241224	131300	106144002	1864	1864	1864	1864	0
453	20241224	131200	106144002	1864	1864	1864	1864	0
454	20241224	131100	106144002	1864	1864	1864	1864	0
455	20241224	131000	106144002	1864	1864	1864	1864	0
456	20241224	130900	106144002	1864	1863	1864	1863	200
457	20241224	130800	105771367	1863	1854	1864	1854	255
458	20241224	130700	105297720	1853	1852	1853	1852	163
459	20241224	130600	104995707	1851	1851	1851	1851	63
460	20241224	130500	104879094	1850	1850	1850	1850	0
461	20241224	130400	104879094	1850	1850	1850	1850	0
462	20241224	130300	104879094	1850	1850	1850	1850	0
463	20241224	130200	104879094	1850	1850	1850	1850	0
464	20241224	130100	104879094	1850	1850	1850	1850	0
465	20241224	130000	104879094	1850	1850	1850	1850	0
466	20241224	125900	104879094	1850	1850	1850	1850	0
467	20241224	125800	104879094	1850	1850	1850	1850	0
468	20241224	125700	104879094	1850	1850	1850	1850	0
469	20241224	125600	104879094	1850	1850	1850	1850	0
470	20241224	125500	104879094	1850	1850	1850	1850	100
471	20241224	125400	104694094	1840	1840	1840	1840	0
472	20241224	125300	104694094	1840	1840	1840	1840	0
473	20241224	125200	104694094	1840	1840	1840	1840	0
474	20241224	125100	104694094	1840	1840	1840	1840	0
475	20241224	125000	104694094	1840	1849	1849	1840	4000
476	20241224	124900	97330892	1849	1849	1849	1849	0
477	20241224	124800	97330892	1849	1852	1852	1849	4322
478	20241224	124700	89337037	1853	1853	1853	1853	0
479	20241224	124600	89337037	1853	1853	1853	1853	0
480	20241224	124500	89337037	1853	1853	1853	1853	0
481	20241224	124400	89337037	1853	1853	1853	1853	168
482	20241224	124300	89025733	1858	1866	1866	1858	498
483	20241224	124200	88099545	1859	1859	1859	1859	1
484	20241224	124100	88097686	1859	1865	1865	1859	491
485	20241224	124000	87184865	1865	1865	1865	1865	0
486	20241224	123900	87184865	1865	1865	1865	1865	0
487	20241224	123800	87184865	1865	1865	1865	1865	1
488	20241224	123700	87183000	1865	1865	1865	1865	0
489	20241224	123600	87183000	1865	1865	1865	1865	0
490	20241224	123500	87183000	1865	1865	1865	1865	100
491	20241224	123400	86996500	1873	1873	1873	1873	0
492	20241224	123300	86996500	1873	1873	1873	1873	0
493	20241224	123200	86996500	1873	1873	1873	1873	0
494	20241224	123100	86996500	1873	1873	1873	1873	0
495	20241224	123000	86996500	1873	1873	1873	1873	0
496	20241224	122900	86996500	1873	1873	1873	1873	0
497	20241224	122800	86996500	1873	1873	1873	1873	0
498	20241224	122700	86996500	1873	1873	1873	1873	0
499	20241224	122600	86996500	1873	1873	1873	1873	0
500	20241224	122500	86996500	1873	1873	1873	1873	0
501	20241224	122400	86996500	1873	1873	1873	1873	1
502	20241224	122300	86994627	1873	1873	1873	1873	0
503	20241224	122200	86994627	1873	1873	1873	1873	1
504	20241224	122100	86992754	1873	1873	1873	1873	0
505	20241224	122000	86992754	1873	1873	1873	1873	7
506	20241224	121900	86979643	1873	1873	1873	1873	0
507	20241224	121800	86979643	1873	1873	1873	1873	2
508	20241224	121700	86975897	1877	1877	1877	1877	0
509	20241224	121600	86975897	1877	1877	1877	1877	0
510	20241224	121500	86975897	1877	1877	1877	1877	0
511	20241224	121400	86975897	1877	1877	1877	1877	0
512	20241224	121300	86975897	1877	1877	1877	1877	0
513	20241224	121200	86975897	1877	1877	1877	1877	0
514	20241224	121100	86975897	1877	1877	1877	1877	0
515	20241224	121000	86975897	1877	1877	1877	1877	0
516	20241224	120900	86975897	1877	1877	1877	1877	0
517	20241224	120800	86975897	1877	1877	1877	1877	0
518	20241224	120700	86975897	1877	1877	1877	1877	0
519	20241224	120600	86975897	1877	1877	1877	1877	0
520	20241224	120500	86975897	1877	1877	1877	1877	0
521	20241224	120400	86975897	1877	1877	1877	1877	0
522	20241224	120300	86975897	1877	1877	1877	1877	0
523	20241224	120200	86975897	1877	1877	1877	1877	0
524	20241224	120100	86975897	1877	1877	1877	1877	0
525	20241224	120000	86975897	1877	1877	1877	1877	0
526	20241224	115900	86975897	1877	1877	1877	1877	0
527	20241224	115800	86975897	1877	1877	1877	1877	0
528	20241224	115700	86975897	1877	1877	1877	1877	0
529	20241224	115600	86975897	1877	1877	1877	1877	0
530	20241224	115500	86975897	1877	1877	1877	1877	0
531	20241224	115400	86975897	1877	1877	1877	1877	0
532	20241224	115300	86975897	1877	1877	1877	1877	0
533	20241224	115200	86975897	1877	1877	1877	1877	40
534	20241224	115100	86900817	1859	1859	1859	1859	0
535	20241224	115000	86900817	1859	1859	1859	1859	0
536	20241224	114900	86900817	1859	1859	1859	1859	0
537	20241224	114800	86900817	1859	1859	1859	1859	101
538	20241224	114700	86713058	1877	1877	1877	1877	250
539	20241224	114600	86243808	1859	1859	1859	1859	399
540	20241224	114500	85502067	1853	1853	1853	1853	221
541	20241224	114400	85092554	1852	1852	1852	1852	2
542	20241224	114300	85088850	1852	1852	1852	1852	0
543	20241224	114200	85088850	1852	1852	1852	1852	0
544	20241224	114100	85088850	1852	1852	1852	1852	0
545	20241224	114000	85088850	1852	1852	1852	1852	0
546	20241224	113900	85088850	1852	1852	1852	1852	0
547	20241224	113800	85088850	1852	1852	1852	1852	0
548	20241224	113700	85088850	1852	1852	1852	1852	158
549	20241224	113600	84796234	1852	1852	1852	1852	0
550	20241224	113500	84796234	1852	1852	1852	1852	0
551	20241224	113400	84796234	1852	1852	1852	1852	3
552	20241224	113300	84790678	1852	1852	1852	1852	0
553	20241224	113200	84790678	1852	1852	1852	1852	0
554	20241224	113100	84790678	1852	1852	1852	1852	0
555	20241224	113000	84790678	1852	1852	1852	1852	0
556	20241224	112900	84790678	1852	1852	1852	1852	0
557	20241224	112800	84790678	1852	1852	1852	1852	0
558	20241224	112700	84790678	1852	1854	1854	1852	743
559	20241224	112600	83413569	1855	1855	1855	1855	0
560	20241224	112500	83413569	1855	1858	1858	1855	5566
561	20241224	112400	73082805	1858	1858	1858	1858	176
562	20241224	112300	72755797	1858	1858	1858	1858	0
563	20241224	112200	72755797	1858	1858	1858	1858	0
564	20241224	112100	72755797	1858	1858	1858	1858	0
565	20241224	112000	72755797	1858	1858	1858	1858	0
566	20241224	111900	72755797	1858	1859	1859	1858	5175
567	20241224	111800	63138472	1859	1859	1859	1859	0
568	20241224	111700	63138472	1859	1859	1859	1859	0
569	20241224	111600	63138472	1859	1859	1859	1859	0
570	20241224	111500	63138472	1859	1859	1859	1859	0
571	20241224	111400	63138472	1859	1859	1859	1859	0
572	20241224	111300	63138472	1859	1859	1859	1859	0
573	20241224	111200	63138472	1859	1859	1859	1859	0
574	20241224	111100	63138472	1859	1859	1859	1859	0
575	20241224	111000	63138472	1859	1859	1859	1859	0
576	20241224	110900	63138472	1859	1859	1859	1859	0
577	20241224	110800	63138472	1859	1859	1859	1859	0
578	20241224	110700	63138472	1859	1859	1859	1859	0
579	20241224	110600	63138472	1859	1859	1859	1859	0
580	20241224	110500	63138472	1859	1859	1859	1859	0
581	20241224	110400	63138472	1859	1859	1859	1859	1000
582	20241224	110300	61279472	1859	1859	1859	1859	0
583	20241224	110200	61279472	1859	1859	1859	1859	0
584	20241224	110100	61279472	1859	1859	1859	1859	0
585	20241224	110000	61279472	1859	1859	1859	1859	0
586	20241224	105900	61279472	1859	1859	1859	1859	0
587	20241224	105800	61279472	1859	1859	1859	1859	0
588	20241224	105700	61279472	1859	1859	1859	1859	0
589	20241224	105600	61279472	1859	1859	1859	1859	1000
590	20241224	105500	59420472	1858	1858	1858	1858	0
591	20241224	105400	59420472	1858	1858	1858	1858	0
592	20241224	105300	59420472	1858	1858	1858	1858	0
593	20241224	105200	59420472	1858	1858	1858	1858	0
594	20241224	105100	59420472	1858	1858	1858	1858	77
595	20241224	105000	59277406	1858	1858	1858	1858	0
596	20241224	104900	59277406	1858	1859	1859	1858	1229
597	20241224	104800	56992783	1859	1859	1859	1859	0
598	20241224	104700	56992783	1859	1859	1859	1859	0
599	20241224	104600	56992783	1859	1859	1859	1859	0
600	20241224	104500	56992783	1859	1859	1859	1859	0
601	20241224	104400	56992783	1859	1859	1859	1859	0
602	20241224	104300	56992783	1859	1859	1859	1859	0
603	20241224	104200	56992783	1859	1859	1859	1859	0
604	20241224	104100	56992783	1859	1859	1859	1859	0
605	20241224	104000	56992783	1859	1859	1859	1859	0
606	20241224	103900	56992783	1859	1859	1859	1859	2000
607	20241224	103800	53274783	1859	1859	1859	1859	0
608	20241224	103700	53274783	1859	1859	1859	1859	0
609	20241224	103600	53274783	1859	1859	1859	1859	1273
610	20241224	103500	50908276	1859	1859	1859	1859	0
611	20241224	103400	50908276	1859	1859	1859	1859	0
612	20241224	103300	50908276	1859	1859	1859	1859	0
613	20241224	103200	50908276	1859	1859	1859	1859	3
614	20241224	103100	50902699	1858	1858	1858	1858	0
615	20241224	103000	50902699	1858	1858	1858	1858	0
616	20241224	102900	50902699	1858	1858	1858	1858	1
617	20241224	102800	50900841	1858	1858	1858	1858	0
618	20241224	102700	50900841	1858	1858	1858	1858	7
619	20241224	102600	50887835	1858	1858	1858	1858	0
620	20241224	102500	50887835	1858	1858	1858	1858	0
621	20241224	102400	50887835	1858	1858	1858	1858	0
622	20241224	102300	50887835	1858	1858	1858	1858	0
623	20241224	102200	50887835	1858	1860	1860	1858	4000
624	20241224	102100	43452769	1859	1859	1859	1859	0
625	20241224	102000	43452769	1859	1862	1862	1859	982
626	20241224	101900	41626835	1863	1863	1863	1863	272
627	20241224	101800	41120099	1864	1864	1864	1864	222
628	20241224	101700	40706291	1865	1865	1865	1865	20
629	20241224	101600	40668991	1868	1868	1868	1868	3
630	20241224	101500	40663387	1868	1868	1868	1868	0
631	20241224	101400	40663387	1868	1868	1868	1868	0
632	20241224	101300	40663387	1868	1868	1868	1868	104
633	20241224	101200	40469115	1864	1864	1864	1864	0
634	20241224	101100	40469115	1864	1864	1864	1864	0
635	20241224	101000	40469115	1864	1868	1868	1864	410
636	20241224	100900	39703291	1868	1881	1881	1868	49
637	20241224	100800	39611746	1868	1868	1868	1868	983
638	20241224	100700	37775502	1870	1868	1870	1868	153
639	20241224	100600	37489466	1865	1865	1865	1865	30
640	20241224	100500	37433516	1865	1865	1865	1865	13
641	20241224	100400	37409271	1868	1868	1868	1868	495
642	20241224	100300	36484611	1868	1868	1868	1868	1
643	20241224	100200	36482743	1869	1883	1883	1869	459
644	20241224	100100	35624374	1883	1883	1883	1883	0
645	20241224	100000	35624374	1883	1883	1883	1883	0
646	20241224	095900	35624374	1883	1883	1883	1883	0
647	20241224	095800	35624374	1883	1883	1883	1883	0
648	20241224	095700	35624374	1883	1883	1883	1883	0
649	20241224	095600	35624374	1883	1883	1883	1883	0
650	20241224	095500	35624374	1883	1883	1883	1883	3
651	20241224	095400	35618725	1870	1870	1870	1870	50
652	20241224	095300	35525225	1883	1883	1883	1883	377
653	20241224	095200	34815334	1883	1883	1883	1883	265
654	20241224	095100	34316339	1870	1871	1871	1870	164
655	20241224	095000	34009649	1883	1883	1883	1883	0
656	20241224	094900	34009649	1883	1883	1883	1883	0
657	20241224	094800	34009649	1883	1883	1883	1883	0
658	20241224	094700	34009649	1883	1883	1883	1883	0
659	20241224	094600	34009649	1883	1883	1883	1883	20
660	20241224	094500	33971989	1883	1883	1883	1883	0
661	20241224	094400	33971989	1883	1883	1883	1883	0
662	20241224	094300	33971989	1883	1883	1883	1883	0
663	20241224	094200	33971989	1883	1883	1883	1883	34
664	20241224	094100	33907967	1883	1883	1883	1883	15
665	20241224	094000	33879722	1884	1884	1884	1884	0
666	20241224	093900	33879722	1884	1884	1884	1884	0
667	20241224	093800	33879722	1884	1884	1884	1884	0
668	20241224	093700	33879722	1884	1884	1884	1884	0
669	20241224	093600	33879722	1884	1884	1884	1884	0
670	20241224	093500	33879722	1884	1870	1884	1870	1204
671	20241224	093400	31628172	1885	1885	1885	1885	0
672	20241224	093300	31628172	1885	1885	1885	1885	0
673	20241224	093200	31628172	1885	1885	1885	1885	0
674	20241224	093100	31628172	1885	1885	1885	1885	0
675	20241224	093000	31628172	1885	1885	1885	1885	0
676	20241224	092900	31628172	1885	1885	1885	1885	0
677	20241224	092800	31628172	1885	1885	1885	1885	0
678	20241224	092700	31628172	1885	1885	1885	1885	410
679	20241224	092600	30855322	1885	1885	1885	1885	0
680	20241224	092500	30855322	1885	1885	1885	1885	0
681	20241224	092400	30855322	1885	1885	1885	1885	0
682	20241224	092300	30855322	1885	1885	1885	1885	0
683	20241224	092200	30855322	1885	1885	1885	1885	0
684	20241224	092100	30855322	1885	1885	1885	1885	20
685	20241224	092000	30817622	1885	1885	1885	1885	0
686	20241224	091900	30817622	1885	1885	1885	1885	0
687	20241224	091800	30817622	1885	1884	1885	1884	5713
688	20241224	091700	20049777	1882	1880	1882	1880	63
689	20241224	091600	19931231	1872	1874	1874	1872	83
690	20241224	091500	19775833	1885	1885	1885	1885	0
691	20241224	091400	19775833	1885	1885	1885	1885	0
692	20241224	091300	19775833	1885	1883	1885	1883	3550
693	20241224	091200	13087319	1883	1872	1883	1872	87
694	20241224	091100	12924444	1883	1872	1883	1872	1051
695	20241224	091000	10956961	1887	1887	1887	1887	0
696	20241224	090900	10956961	1887	1887	1887	1887	0
697	20241224	090800	10956961	1887	1887	1887	1887	0
698	20241224	090700	10956961	1887	1888	1888	1887	49
699	20241224	090600	10864497	1872	1871	1872	1871	1724
700	20241224	090500	7637219	1871	1860	1871	1860	121
701	20241224	090400	7412049	1860	1865	1872	1860	18
702	20241224	090300	7378448	1872	1872	1872	1872	0
703	20241224	090200	7378448	1872	1859	1874	1859	3372
704	20241224	090100	1068629	1861	1863	1863	1861	400
705	20241224	090000	324029	1873	1873	1873	1873	173