KissMeData/224060/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204800	30954195	4130	4130	4130	4130	605
3	20241224	204700	30954195	4130	4130	4130	4130	0
4	20241224	204600	30954195	4130	4130	4130	4130	0
5	20241224	204500	30954195	4130	4130	4130	4130	0
6	20241224	204400	30954195	4130	4130	4130	4130	0
7	20241224	204300	30954195	4130	4130	4130	4130	0
8	20241224	204200	30954195	4130	4130	4130	4130	0
9	20241224	204100	30954195	4130	4130	4130	4130	0
10	20241224	204000	30954195	4130	4130	4130	4130	0
11	20241224	203900	30954195	4130	4130	4130	4130	0
12	20241224	203800	30954195	4130	4130	4130	4130	0
13	20241224	203700	30954195	4130	4130	4130	4130	0
14	20241224	203600	30954195	4130	4130	4130	4130	0
15	20241224	203500	30954195	4130	4130	4130	4130	0
16	20241224	203400	30954195	4130	4130	4130	4130	0
17	20241224	203300	30954195	4130	4130	4130	4130	0
18	20241224	203200	30954195	4130	4130	4130	4130	0
19	20241224	203100	30954195	4130	4130	4130	4130	0
20	20241224	203000	30954195	4130	4130	4130	4130	0
21	20241224	202900	30954195	4130	4130	4130	4130	0
22	20241224	202800	30954195	4130	4130	4130	4130	0
23	20241224	202700	30954195	4130	4130	4130	4130	0
24	20241224	202600	30954195	4130	4130	4130	4130	0
25	20241224	202500	30954195	4130	4130	4130	4130	0
26	20241224	202400	30954195	4130	4130	4130	4130	0
27	20241224	202300	30954195	4130	4130	4130	4130	0
28	20241224	202200	30954195	4130	4130	4130	4130	0
29	20241224	202100	30954195	4130	4130	4130	4130	0
30	20241224	202000	30954195	4130	4130	4130	4130	0
31	20241224	201900	30954195	4130	4130	4130	4130	0
32	20241224	201800	30954195	4130	4130	4130	4130	605
33	20241224	201700	30954195	4130	4130	4130	4130	0
34	20241224	201600	30954195	4130	4130	4130	4130	0
35	20241224	201500	30954195	4130	4130	4130	4130	0
36	20241224	201400	30954195	4130	4130	4130	4130	0
37	20241224	201300	30954195	4130	4130	4130	4130	0
38	20241224	201200	30954195	4130	4130	4130	4130	0
39	20241224	201100	30954195	4130	4130	4130	4130	0
40	20241224	201000	30954195	4130	4130	4130	4130	0
41	20241224	200900	30954195	4130	4130	4130	4130	0
42	20241224	200800	30954195	4130	4130	4130	4130	0
43	20241224	200700	30954195	4130	4130	4130	4130	0
44	20241224	200600	30954195	4130	4130	4130	4130	0
45	20241224	200500	30954195	4130	4130	4130	4130	0
46	20241224	200400	30954195	4130	4130	4130	4130	0
47	20241224	200300	30954195	4130	4130	4130	4130	0
48	20241224	200200	30954195	4130	4130	4130	4130	0
49	20241224	200100	30954195	4130	4130	4130	4130	0
50	20241224	200000	30954195	4130	4130	4130	4130	0
51	20241224	195900	30954195	4130	4130	4130	4130	0
52	20241224	195800	30954195	4130	4130	4130	4130	0
53	20241224	195700	30954195	4130	4130	4130	4130	0
54	20241224	195600	30954195	4130	4130	4130	4130	0
55	20241224	195500	30954195	4130	4130	4130	4130	0
56	20241224	195400	30954195	4130	4130	4130	4130	0
57	20241224	195300	30954195	4130	4130	4130	4130	0
58	20241224	195200	30954195	4130	4130	4130	4130	0
59	20241224	195100	30954195	4130	4130	4130	4130	0
60	20241224	195000	30954195	4130	4130	4130	4130	0
61	20241224	194900	30954195	4130	4130	4130	4130	0
62	20241224	194800	30954195	4130	4130	4130	4130	605
63	20241224	194700	30954195	4130	4130	4130	4130	0
64	20241224	194600	30954195	4130	4130	4130	4130	0
65	20241224	194500	30954195	4130	4130	4130	4130	0
66	20241224	194400	30954195	4130	4130	4130	4130	0
67	20241224	194300	30954195	4130	4130	4130	4130	0
68	20241224	194200	30954195	4130	4130	4130	4130	0
69	20241224	194100	30954195	4130	4130	4130	4130	0
70	20241224	194000	30954195	4130	4130	4130	4130	0
71	20241224	193900	30954195	4130	4130	4130	4130	0
72	20241224	193800	30954195	4130	4130	4130	4130	0
73	20241224	193700	30954195	4130	4130	4130	4130	0
74	20241224	193600	30954195	4130	4130	4130	4130	0
75	20241224	193500	30954195	4130	4130	4130	4130	0
76	20241224	193400	30954195	4130	4130	4130	4130	0
77	20241224	193300	30954195	4130	4130	4130	4130	0
78	20241224	193200	30954195	4130	4130	4130	4130	0
79	20241224	193100	30954195	4130	4130	4130	4130	0
80	20241224	193000	30954195	4130	4130	4130	4130	0
81	20241224	192900	30954195	4130	4130	4130	4130	0
82	20241224	192800	30954195	4130	4130	4130	4130	0
83	20241224	192700	30954195	4130	4130	4130	4130	0
84	20241224	192600	30954195	4130	4130	4130	4130	0
85	20241224	192500	30954195	4130	4130	4130	4130	0
86	20241224	192400	30954195	4130	4130	4130	4130	0
87	20241224	192300	30954195	4130	4130	4130	4130	0
88	20241224	192200	30954195	4130	4130	4130	4130	0
89	20241224	192100	30954195	4130	4130	4130	4130	0
90	20241224	192000	30954195	4130	4130	4130	4130	0
91	20241224	191900	30954195	4130	4130	4130	4130	0
92	20241224	191800	30954195	4130	4130	4130	4130	605
93	20241224	191700	30954195	4130	4130	4130	4130	0
94	20241224	191600	30954195	4130	4130	4130	4130	0
95	20241224	191500	30954195	4130	4130	4130	4130	0
96	20241224	191400	30954195	4130	4130	4130	4130	0
97	20241224	191300	30954195	4130	4130	4130	4130	0
98	20241224	191200	30954195	4130	4130	4130	4130	0
99	20241224	191100	30954195	4130	4130	4130	4130	0
100	20241224	191000	30954195	4130	4130	4130	4130	0
101	20241224	190900	30954195	4130	4130	4130	4130	0
102	20241224	190800	30954195	4130	4130	4130	4130	0
103	20241224	190700	30954195	4130	4130	4130	4130	0
104	20241224	190600	30954195	4130	4130	4130	4130	0
105	20241224	190500	30954195	4130	4130	4130	4130	0
106	20241224	190400	30954195	4130	4130	4130	4130	0
107	20241224	190300	30954195	4130	4130	4130	4130	0
108	20241224	190200	30954195	4130	4130	4130	4130	0
109	20241224	190100	30954195	4130	4130	4130	4130	0
110	20241224	190000	30954195	4130	4130	4130	4130	0
111	20241224	185900	30954195	4130	4130	4130	4130	0
112	20241224	185800	30954195	4130	4130	4130	4130	0
113	20241224	185700	30954195	4130	4130	4130	4130	0
114	20241224	185600	30954195	4130	4130	4130	4130	0
115	20241224	185500	30954195	4130	4130	4130	4130	0
116	20241224	185400	30954195	4130	4130	4130	4130	0
117	20241224	185300	30954195	4130	4130	4130	4130	0
118	20241224	185200	30954195	4130	4130	4130	4130	0
119	20241224	185100	30954195	4130	4130	4130	4130	0
120	20241224	185000	30954195	4130	4130	4130	4130	0
121	20241224	184900	30954195	4130	4130	4130	4130	0
122	20241224	184800	30954195	4130	4130	4130	4130	605
123	20241224	184700	30954195	4130	4130	4130	4130	0
124	20241224	184600	30954195	4130	4130	4130	4130	0
125	20241224	184500	30954195	4130	4130	4130	4130	0
126	20241224	184400	30954195	4130	4130	4130	4130	0
127	20241224	184300	30954195	4130	4130	4130	4130	0
128	20241224	184200	30954195	4130	4130	4130	4130	0
129	20241224	184100	30954195	4130	4130	4130	4130	0
130	20241224	184000	30954195	4130	4130	4130	4130	0
131	20241224	183900	30954195	4130	4130	4130	4130	0
132	20241224	183800	30954195	4130	4130	4130	4130	0
133	20241224	183700	30954195	4130	4130	4130	4130	0
134	20241224	183600	30954195	4130	4130	4130	4130	0
135	20241224	183500	30954195	4130	4130	4130	4130	0
136	20241224	183400	30954195	4130	4130	4130	4130	0
137	20241224	183300	30954195	4130	4130	4130	4130	0
138	20241224	183200	30954195	4130	4130	4130	4130	0
139	20241224	183100	30954195	4130	4130	4130	4130	0
140	20241224	183000	30954195	4130	4130	4130	4130	0
141	20241224	182900	30954195	4130	4130	4130	4130	0
142	20241224	182800	30954195	4130	4130	4130	4130	0
143	20241224	182700	30954195	4130	4130	4130	4130	0
144	20241224	182600	30954195	4130	4130	4130	4130	0
145	20241224	182500	30954195	4130	4130	4130	4130	0
146	20241224	182400	30954195	4130	4130	4130	4130	0
147	20241224	182300	30954195	4130	4130	4130	4130	0
148	20241224	182200	30954195	4130	4130	4130	4130	0
149	20241224	182100	30954195	4130	4130	4130	4130	0
150	20241224	182000	30954195	4130	4130	4130	4130	0
151	20241224	181900	30954195	4130	4130	4130	4130	0
152	20241224	181800	30954195	4130	4130	4130	4130	605
153	20241224	181700	30954195	4130	4130	4130	4130	0
154	20241224	181600	30954195	4130	4130	4130	4130	0
155	20241224	181500	30954195	4130	4130	4130	4130	0
156	20241224	181400	30954195	4130	4130	4130	4130	0
157	20241224	181300	30954195	4130	4130	4130	4130	0
158	20241224	181200	30954195	4130	4130	4130	4130	0
159	20241224	181100	30954195	4130	4130	4130	4130	0
160	20241224	181000	30954195	4130	4130	4130	4130	0
161	20241224	180900	30954195	4130	4130	4130	4130	0
162	20241224	180800	30954195	4130	4130	4130	4130	0
163	20241224	180700	30954195	4130	4130	4130	4130	0
164	20241224	180600	30954195	4130	4130	4130	4130	0
165	20241224	180500	30954195	4130	4130	4130	4130	0
166	20241224	180400	30954195	4130	4130	4130	4130	0
167	20241224	180300	30954195	4130	4130	4130	4130	0
168	20241224	180200	30954195	4130	4130	4130	4130	0
169	20241224	180100	30954195	4130	4130	4130	4130	0
170	20241224	180000	30954195	4130	4130	4130	4130	0
171	20241224	175900	30954195	4130	4130	4130	4130	0
172	20241224	175800	30954195	4130	4130	4130	4130	0
173	20241224	175700	30954195	4130	4130	4130	4130	0
174	20241224	175600	30954195	4130	4130	4130	4130	0
175	20241224	175500	30954195	4130	4130	4130	4130	0
176	20241224	175400	30954195	4130	4130	4130	4130	0
177	20241224	175300	30954195	4130	4130	4130	4130	0
178	20241224	175200	30954195	4130	4130	4130	4130	0
179	20241224	175100	30954195	4130	4130	4130	4130	0
180	20241224	175000	30954195	4130	4130	4130	4130	0
181	20241224	174900	30954195	4130	4130	4130	4130	0
182	20241224	174800	30954195	4130	4130	4130	4130	605
183	20241224	174700	30954195	4130	4130	4130	4130	0
184	20241224	174600	30954195	4130	4130	4130	4130	0
185	20241224	174500	30954195	4130	4130	4130	4130	0
186	20241224	174400	30954195	4130	4130	4130	4130	0
187	20241224	174300	30954195	4130	4130	4130	4130	0
188	20241224	174200	30954195	4130	4130	4130	4130	0
189	20241224	174100	30954195	4130	4130	4130	4130	0
190	20241224	174000	30954195	4130	4130	4130	4130	0
191	20241224	173900	30954195	4130	4130	4130	4130	0
192	20241224	173800	30954195	4130	4130	4130	4130	0
193	20241224	173700	30954195	4130	4130	4130	4130	0
194	20241224	173600	30954195	4130	4130	4130	4130	0
195	20241224	173500	30954195	4130	4130	4130	4130	0
196	20241224	173400	30954195	4130	4130	4130	4130	0
197	20241224	173300	30954195	4130	4130	4130	4130	0
198	20241224	173200	30954195	4130	4130	4130	4130	0
199	20241224	173100	30954195	4130	4130	4130	4130	0
200	20241224	173000	30954195	4130	4130	4130	4130	0
201	20241224	172900	30954195	4130	4130	4130	4130	0
202	20241224	172800	30954195	4130	4130	4130	4130	0
203	20241224	172700	30954195	4130	4130	4130	4130	0
204	20241224	172600	30954195	4130	4130	4130	4130	0
205	20241224	172500	30954195	4130	4130	4130	4130	0
206	20241224	172400	30954195	4130	4130	4130	4130	0
207	20241224	172300	30954195	4130	4130	4130	4130	0
208	20241224	172200	30954195	4130	4130	4130	4130	0
209	20241224	172100	30954195	4130	4130	4130	4130	0
210	20241224	172000	30954195	4130	4130	4130	4130	0
211	20241224	171900	30954195	4130	4130	4130	4130	0
212	20241224	171800	30954195	4130	4130	4130	4130	605
213	20241224	171700	30954195	4130	4130	4130	4130	0
214	20241224	171600	30954195	4130	4130	4130	4130	0
215	20241224	171500	30954195	4130	4130	4130	4130	0
216	20241224	171400	30954195	4130	4130	4130	4130	0
217	20241224	171300	30954195	4130	4130	4130	4130	0
218	20241224	171200	30954195	4130	4130	4130	4130	0
219	20241224	171100	30954195	4130	4130	4130	4130	0
220	20241224	171000	30954195	4130	4130	4130	4130	0
221	20241224	170900	30954195	4130	4130	4130	4130	0
222	20241224	170800	30954195	4130	4130	4130	4130	0
223	20241224	170700	30954195	4130	4130	4130	4130	0
224	20241224	170600	30954195	4130	4130	4130	4130	0
225	20241224	170500	30954195	4130	4130	4130	4130	0
226	20241224	170400	30954195	4130	4130	4130	4130	0
227	20241224	170300	30954195	4130	4130	4130	4130	0
228	20241224	170200	30954195	4130	4130	4130	4130	0
229	20241224	170100	30954195	4130	4130	4130	4130	0
230	20241224	170000	30954195	4130	4130	4130	4130	0
231	20241224	165900	30954195	4130	4130	4130	4130	0
232	20241224	165800	30954195	4130	4130	4130	4130	0
233	20241224	165700	30954195	4130	4130	4130	4130	0
234	20241224	165600	30954195	4130	4130	4130	4130	0
235	20241224	165500	30954195	4130	4130	4130	4130	0
236	20241224	165400	30954195	4130	4130	4130	4130	0
237	20241224	165300	30954195	4130	4130	4130	4130	0
238	20241224	165200	30954195	4130	4130	4130	4130	0
239	20241224	165100	30954195	4130	4130	4130	4130	0
240	20241224	165000	30954195	4130	4130	4130	4130	0
241	20241224	164900	30954195	4130	4130	4130	4130	0
242	20241224	164800	30954195	4130	4130	4130	4130	605
243	20241224	164700	30954195	4130	4130	4130	4130	0
244	20241224	164600	30954195	4130	4130	4130	4130	0
245	20241224	164500	30954195	4130	4130	4130	4130	0
246	20241224	164400	30954195	4130	4130	4130	4130	0
247	20241224	164300	30954195	4130	4130	4130	4130	0
248	20241224	164200	30954195	4130	4130	4130	4130	0
249	20241224	164100	30954195	4130	4130	4130	4130	0
250	20241224	164000	30954195	4130	4130	4130	4130	0
251	20241224	163900	30954195	4130	4130	4130	4130	0
252	20241224	163800	30954195	4130	4130	4130	4130	0
253	20241224	163700	30954195	4130	4130	4130	4130	0
254	20241224	163600	30954195	4130	4130	4130	4130	0
255	20241224	163500	30954195	4130	4130	4130	4130	0
256	20241224	163400	30954195	4130	4130	4130	4130	0
257	20241224	163300	30954195	4130	4130	4130	4130	0
258	20241224	163200	30954195	4130	4130	4130	4130	0
259	20241224	163100	30954195	4130	4130	4130	4130	0
260	20241224	163000	30954195	4130	4130	4130	4130	0
261	20241224	162900	30954195	4130	4130	4130	4130	0
262	20241224	162800	30954195	4130	4130	4130	4130	0
263	20241224	162700	30954195	4130	4130	4130	4130	0
264	20241224	162600	30954195	4130	4130	4130	4130	0
265	20241224	162500	30954195	4130	4130	4130	4130	0
266	20241224	162400	30954195	4130	4130	4130	4130	0
267	20241224	162300	30954195	4130	4130	4130	4130	0
268	20241224	162200	30954195	4130	4130	4130	4130	0
269	20241224	162100	30954195	4130	4130	4130	4130	0
270	20241224	162000	30954195	4130	4130	4130	4130	0
271	20241224	161900	30954195	4130	4130	4130	4130	0
272	20241224	161800	30954195	4130	4130	4130	4130	605
273	20241224	161700	30954195	4130	4130	4130	4130	0
274	20241224	161600	30954195	4130	4130	4130	4130	0
275	20241224	161500	30954195	4130	4130	4130	4130	0
276	20241224	161400	30954195	4130	4130	4130	4130	0
277	20241224	161300	30954195	4130	4130	4130	4130	0
278	20241224	161200	30954195	4130	4130	4130	4130	0
279	20241224	161100	30954195	4130	4130	4130	4130	0
280	20241224	161000	30954195	4130	4130	4130	4130	0
281	20241224	160900	30954195	4130	4130	4130	4130	0
282	20241224	160800	30954195	4130	4130	4130	4130	0
283	20241224	160700	30954195	4130	4130	4130	4130	0
284	20241224	160600	30954195	4130	4130	4130	4130	0
285	20241224	160500	30954195	4130	4130	4130	4130	0
286	20241224	160400	30954195	4130	4130	4130	4130	0
287	20241224	160300	30954195	4130	4130	4130	4130	0
288	20241224	160200	30954195	4130	4130	4130	4130	0
289	20241224	160100	30954195	4130	4130	4130	4130	0
290	20241224	160000	30954195	4130	4130	4130	4130	0
291	20241224	155900	30954195	4130	4130	4130	4130	0
292	20241224	155800	30954195	4130	4130	4130	4130	0
293	20241224	155700	30954195	4130	4130	4130	4130	0
294	20241224	155600	30954195	4130	4130	4130	4130	0
295	20241224	155500	30954195	4130	4130	4130	4130	0
296	20241224	155400	30954195	4130	4130	4130	4130	0
297	20241224	155300	30954195	4130	4130	4130	4130	0
298	20241224	155200	30954195	4130	4130	4130	4130	0
299	20241224	155100	30954195	4130	4130	4130	4130	0
300	20241224	155000	30954195	4130	4130	4130	4130	0
301	20241224	154900	30954195	4130	4130	4130	4130	0
302	20241224	154800	30954195	4130	4130	4130	4130	605
303	20241224	154700	30954195	4130	4130	4130	4130	0
304	20241224	154600	30954195	4130	4130	4130	4130	0
305	20241224	154500	30954195	4130	4130	4130	4130	0
306	20241224	154400	30954195	4130	4130	4130	4130	0
307	20241224	154300	30954195	4130	4130	4130	4130	0
308	20241224	154200	30954195	4130	4130	4130	4130	0
309	20241224	154100	30954195	4130	4130	4130	4130	0
310	20241224	154000	30954195	4130	4130	4130	4130	0
311	20241224	153900	30954195	4130	4130	4130	4130	0
312	20241224	153800	30954195	4130	4130	4130	4130	0
313	20241224	153700	30954195	4130	4130	4130	4130	0
314	20241224	153600	30954195	4130	4130	4130	4130	0
315	20241224	153500	30954195	4130	4130	4130	4130	0
316	20241224	153400	30954195	4130	4130	4130	4130	0
317	20241224	153300	30954195	4130	4130	4130	4130	0
318	20241224	153200	30954195	4130	4130	4130	4130	0
319	20241224	153100	30954195	4130	4130	4130	4130	0
320	20241224	153000	30954195	4130	4130	4130	4130	605
321	20241224	152900	28455545	4130	4130	4130	4130	0
322	20241224	152800	28455545	4130	4130	4130	4130	0
323	20241224	152700	28455545	4130	4130	4130	4130	0
324	20241224	152600	28455545	4130	4130	4130	4130	0
325	20241224	152500	28455545	4130	4130	4130	4130	0
326	20241224	152400	28455545	4130	4130	4130	4130	0
327	20241224	152300	28455545	4130	4130	4130	4130	0
328	20241224	152200	28455545	4130	4130	4130	4130	0
329	20241224	152100	28455545	4130	4130	4130	4130	0
330	20241224	152000	28455545	4130	4130	4130	4130	0
331	20241224	151900	28455545	4130	4140	4140	4130	464
332	20241224	151800	26537635	4135	4135	4135	4135	0
333	20241224	151700	26537635	4135	4135	4135	4135	0
334	20241224	151600	26537635	4135	4135	4135	4135	0
335	20241224	151500	26537635	4135	4135	4135	4135	0
336	20241224	151400	26537635	4135	4135	4135	4135	0
337	20241224	151300	26537635	4135	4165	4165	4135	200
338	20241224	151200	25709145	4200	4200	4200	4200	0
339	20241224	151100	25709145	4200	4200	4200	4200	0
340	20241224	151000	25709145	4200	4200	4200	4200	0
341	20241224	150900	25709145	4200	4200	4200	4200	0
342	20241224	150800	25709145	4200	4200	4200	4200	0
343	20241224	150700	25709145	4200	4200	4200	4200	0
344	20241224	150600	25709145	4200	4200	4200	4200	0
345	20241224	150500	25709145	4200	4200	4200	4200	0
346	20241224	150400	25709145	4200	4200	4200	4200	0
347	20241224	150300	25709145	4200	4200	4200	4200	0
348	20241224	150200	25709145	4200	4200	4200	4200	0
349	20241224	150100	25709145	4200	4200	4200	4200	0
350	20241224	150000	25709145	4200	4200	4200	4200	0
351	20241224	145900	25709145	4200	4200	4200	4200	0
352	20241224	145800	25709145	4200	4200	4200	4200	0
353	20241224	145700	25709145	4200	4200	4200	4200	0
354	20241224	145600	25709145	4200	4200	4200	4200	0
355	20241224	145500	25709145	4200	4200	4200	4200	0
356	20241224	145400	25709145	4200	4200	4200	4200	0
357	20241224	145300	25709145	4200	4200	4200	4200	0
358	20241224	145200	25709145	4200	4200	4200	4200	0
359	20241224	145100	25709145	4200	4200	4200	4200	0
360	20241224	145000	25709145	4200	4200	4200	4200	0
361	20241224	144900	25709145	4200	4200	4200	4200	0
362	20241224	144800	25709145	4200	4200	4200	4200	0
363	20241224	144700	25709145	4200	4200	4200	4200	0
364	20241224	144600	25709145	4200	4200	4200	4200	0
365	20241224	144500	25709145	4200	4200	4200	4200	0
366	20241224	144400	25709145	4200	4200	4200	4200	0
367	20241224	144300	25709145	4200	4200	4200	4200	0
368	20241224	144200	25709145	4200	4200	4200	4200	1
369	20241224	144100	25704945	4195	4195	4195	4195	0
370	20241224	144000	25704945	4195	4195	4195	4195	0
371	20241224	143900	25704945	4195	4195	4195	4195	0
372	20241224	143800	25704945	4195	4195	4195	4195	0
373	20241224	143700	25704945	4195	4195	4195	4195	0
374	20241224	143600	25704945	4195	4195	4195	4195	0
375	20241224	143500	25704945	4195	4195	4195	4195	0
376	20241224	143400	25704945	4195	4195	4195	4195	0
377	20241224	143300	25704945	4195	4195	4195	4195	0
378	20241224	143200	25704945	4195	4195	4195	4195	0
379	20241224	143100	25704945	4195	4195	4195	4195	0
380	20241224	143000	25704945	4195	4195	4195	4195	0
381	20241224	142900	25704945	4195	4195	4195	4195	0
382	20241224	142800	25704945	4195	4195	4195	4195	0
383	20241224	142700	25704945	4195	4195	4195	4195	0
384	20241224	142600	25704945	4195	4195	4195	4195	0
385	20241224	142500	25704945	4195	4195	4195	4195	0
386	20241224	142400	25704945	4195	4195	4195	4195	0
387	20241224	142300	25704945	4195	4195	4195	4195	0
388	20241224	142200	25704945	4195	4195	4195	4195	0
389	20241224	142100	25704945	4195	4195	4195	4195	0
390	20241224	142000	25704945	4195	4195	4195	4195	0
391	20241224	141900	25704945	4195	4195	4195	4195	0
392	20241224	141800	25704945	4195	4190	4195	4190	13
393	20241224	141700	25650450	4165	4165	4165	4165	0
394	20241224	141600	25650450	4165	4165	4165	4165	0
395	20241224	141500	25650450	4165	4165	4165	4165	0
396	20241224	141400	25650450	4165	4165	4165	4165	0
397	20241224	141300	25650450	4165	4165	4165	4165	0
398	20241224	141200	25650450	4165	4170	4170	4165	800
399	20241224	141100	22318215	4175	4215	4215	4170	395
400	20241224	141000	20668275	4210	4200	4210	4200	64
401	20241224	140900	20399045	4165	4165	4165	4165	0
402	20241224	140800	20399045	4165	4165	4165	4165	0
403	20241224	140700	20399045	4165	4165	4165	4165	0
404	20241224	140600	20399045	4165	4165	4165	4165	0
405	20241224	140500	20399045	4165	4165	4165	4165	0
406	20241224	140400	20399045	4165	4165	4165	4165	0
407	20241224	140300	20399045	4165	4165	4165	4165	0
408	20241224	140200	20399045	4165	4165	4165	4165	0
409	20241224	140100	20399045	4165	4165	4165	4165	0
410	20241224	140000	20399045	4165	4165	4165	4165	0
411	20241224	135900	20399045	4165	4165	4165	4165	0
412	20241224	135800	20399045	4165	4165	4165	4165	0
413	20241224	135700	20399045	4165	4165	4165	4165	0
414	20241224	135600	20399045	4165	4165	4165	4165	0
415	20241224	135500	20399045	4165	4165	4165	4165	0
416	20241224	135400	20399045	4165	4165	4165	4165	0
417	20241224	135300	20399045	4165	4165	4165	4165	0
418	20241224	135200	20399045	4165	4165	4165	4165	0
419	20241224	135100	20399045	4165	4165	4165	4165	0
420	20241224	135000	20399045	4165	4180	4180	4165	320
421	20241224	134900	19064260	4255	4255	4255	4255	0
422	20241224	134800	19064260	4255	4255	4255	4255	0
423	20241224	134700	19064260	4255	4255	4255	4255	0
424	20241224	134600	19064260	4255	4255	4255	4255	0
425	20241224	134500	19064260	4255	4255	4255	4255	0
426	20241224	134400	19064260	4255	4255	4255	4255	0
427	20241224	134300	19064260	4255	4255	4255	4255	0
428	20241224	134200	19064260	4255	4255	4255	4255	0
429	20241224	134100	19064260	4255	4255	4255	4255	0
430	20241224	134000	19064260	4255	4255	4255	4255	0
431	20241224	133900	19064260	4255	4255	4255	4255	0
432	20241224	133800	19064260	4255	4255	4255	4255	0
433	20241224	133700	19064260	4255	4255	4255	4255	0
434	20241224	133600	19064260	4255	4255	4255	4255	0
435	20241224	133500	19064260	4255	4255	4255	4255	0
436	20241224	133400	19064260	4255	4255	4255	4255	0
437	20241224	133300	19064260	4255	4255	4255	4255	0
438	20241224	133200	19064260	4255	4255	4255	4255	0
439	20241224	133100	19064260	4255	4255	4255	4255	0
440	20241224	133000	19064260	4255	4255	4255	4255	0
441	20241224	132900	19064260	4255	4255	4255	4255	0
442	20241224	132800	19064260	4255	4255	4255	4255	0
443	20241224	132700	19064260	4255	4255	4255	4255	0
444	20241224	132600	19064260	4255	4255	4255	4255	0
445	20241224	132500	19064260	4255	4255	4255	4255	0
446	20241224	132400	19064260	4255	4255	4255	4255	0
447	20241224	132300	19064260	4255	4255	4255	4255	0
448	20241224	132200	19064260	4255	4255	4255	4255	0
449	20241224	132100	19064260	4255	4255	4255	4255	0
450	20241224	132000	19064260	4255	4255	4255	4255	0
451	20241224	131900	19064260	4255	4255	4255	4255	0
452	20241224	131800	19064260	4255	4255	4255	4255	0
453	20241224	131700	19064260	4255	4255	4255	4255	0
454	20241224	131600	19064260	4255	4255	4255	4255	0
455	20241224	131500	19064260	4255	4255	4255	4255	0
456	20241224	131400	19064260	4255	4255	4255	4255	0
457	20241224	131300	19064260	4255	4255	4255	4255	0
458	20241224	131200	19064260	4255	4255	4255	4255	0
459	20241224	131100	19064260	4255	4255	4255	4255	0
460	20241224	131000	19064260	4255	4255	4255	4255	0
461	20241224	130900	19064260	4255	4255	4255	4255	0
462	20241224	130800	19064260	4255	4255	4255	4255	0
463	20241224	130700	19064260	4255	4255	4255	4255	0
464	20241224	130600	19064260	4255	4255	4255	4255	0
465	20241224	130500	19064260	4255	4255	4255	4255	0
466	20241224	130400	19064260	4255	4255	4255	4255	0
467	20241224	130300	19064260	4255	4255	4255	4255	0
468	20241224	130200	19064260	4255	4255	4255	4255	0
469	20241224	130100	19064260	4255	4255	4255	4255	0
470	20241224	130000	19064260	4255	4255	4255	4255	0
471	20241224	125900	19064260	4255	4255	4255	4255	0
472	20241224	125800	19064260	4255	4255	4255	4255	0
473	20241224	125700	19064260	4255	4255	4255	4255	0
474	20241224	125600	19064260	4255	4255	4255	4255	0
475	20241224	125500	19064260	4255	4255	4255	4255	0
476	20241224	125400	19064260	4255	4255	4255	4255	0
477	20241224	125300	19064260	4255	4255	4255	4255	0
478	20241224	125200	19064260	4255	4255	4255	4255	0
479	20241224	125100	19064260	4255	4255	4255	4255	0
480	20241224	125000	19064260	4255	4255	4255	4255	0
481	20241224	124900	19064260	4255	4255	4255	4255	0
482	20241224	124800	19064260	4255	4255	4255	4255	0
483	20241224	124700	19064260	4255	4255	4255	4255	0
484	20241224	124600	19064260	4255	4255	4255	4255	0
485	20241224	124500	19064260	4255	4255	4255	4255	0
486	20241224	124400	19064260	4255	4255	4255	4255	0
487	20241224	124300	19064260	4255	4255	4255	4255	0
488	20241224	124200	19064260	4255	4255	4255	4255	0
489	20241224	124100	19064260	4255	4255	4255	4255	0
490	20241224	124000	19064260	4255	4255	4255	4255	0
491	20241224	123900	19064260	4255	4255	4255	4255	0
492	20241224	123800	19064260	4255	4255	4255	4255	0
493	20241224	123700	19064260	4255	4255	4255	4255	0
494	20241224	123600	19064260	4255	4255	4255	4255	0
495	20241224	123500	19064260	4255	4255	4255	4255	0
496	20241224	123400	19064260	4255	4255	4255	4255	0
497	20241224	123300	19064260	4255	4255	4255	4255	0
498	20241224	123200	19064260	4255	4255	4255	4255	0
499	20241224	123100	19064260	4255	4255	4255	4255	0
500	20241224	123000	19064260	4255	4255	4255	4255	11
501	20241224	122900	19017455	4260	4250	4260	4250	2
502	20241224	122800	19008945	4170	4170	4170	4170	0
503	20241224	122700	19008945	4170	4170	4170	4170	0
504	20241224	122600	19008945	4170	4170	4170	4170	0
505	20241224	122500	19008945	4170	4170	4170	4170	0
506	20241224	122400	19008945	4170	4170	4170	4170	0
507	20241224	122300	19008945	4170	4170	4170	4170	0
508	20241224	122200	19008945	4170	4170	4170	4170	0
509	20241224	122100	19008945	4170	4170	4170	4170	0
510	20241224	122000	19008945	4170	4170	4170	4170	0
511	20241224	121900	19008945	4170	4170	4170	4170	0
512	20241224	121800	19008945	4170	4170	4170	4170	0
513	20241224	121700	19008945	4170	4170	4170	4170	0
514	20241224	121600	19008945	4170	4170	4170	4170	0
515	20241224	121500	19008945	4170	4170	4170	4170	0
516	20241224	121400	19008945	4170	4170	4170	4170	0
517	20241224	121300	19008945	4170	4170	4170	4170	0
518	20241224	121200	19008945	4170	4170	4170	4170	1
519	20241224	121100	19004775	4260	4260	4260	4260	0
520	20241224	121000	19004775	4260	4260	4260	4260	0
521	20241224	120900	19004775	4260	4260	4260	4260	0
522	20241224	120800	19004775	4260	4260	4260	4260	0
523	20241224	120700	19004775	4260	4260	4260	4260	0
524	20241224	120600	19004775	4260	4260	4260	4260	0
525	20241224	120500	19004775	4260	4255	4260	4255	2
526	20241224	120400	18996260	4205	4205	4205	4205	0
527	20241224	120300	18996260	4205	4205	4205	4205	0
528	20241224	120200	18996260	4205	4205	4205	4205	0
529	20241224	120100	18996260	4205	4205	4205	4205	0
530	20241224	120000	18996260	4205	4205	4205	4205	0
531	20241224	115900	18996260	4205	4205	4205	4205	0
532	20241224	115800	18996260	4205	4205	4205	4205	0
533	20241224	115700	18996260	4205	4205	4205	4205	0
534	20241224	115600	18996260	4205	4205	4205	4205	0
535	20241224	115500	18996260	4205	4205	4205	4205	0
536	20241224	115400	18996260	4205	4205	4205	4205	0
537	20241224	115300	18996260	4205	4205	4205	4205	0
538	20241224	115200	18996260	4205	4205	4205	4205	0
539	20241224	115100	18996260	4205	4205	4205	4205	0
540	20241224	115000	18996260	4205	4205	4205	4205	0
541	20241224	114900	18996260	4205	4205	4205	4205	0
542	20241224	114800	18996260	4205	4205	4205	4205	0
543	20241224	114700	18996260	4205	4205	4205	4205	0
544	20241224	114600	18996260	4205	4205	4205	4205	0
545	20241224	114500	18996260	4205	4205	4205	4205	0
546	20241224	114400	18996260	4205	4205	4205	4205	0
547	20241224	114300	18996260	4205	4205	4205	4205	0
548	20241224	114200	18996260	4205	4205	4205	4205	0
549	20241224	114100	18996260	4205	4205	4205	4205	0
550	20241224	114000	18996260	4205	4205	4205	4205	0
551	20241224	113900	18996260	4205	4205	4205	4205	0
552	20241224	113800	18996260	4205	4205	4205	4205	0
553	20241224	113700	18996260	4205	4205	4205	4205	0
554	20241224	113600	18996260	4205	4205	4205	4205	0
555	20241224	113500	18996260	4205	4205	4205	4205	0
556	20241224	113400	18996260	4205	4205	4205	4205	0
557	20241224	113300	18996260	4205	4205	4205	4205	0
558	20241224	113200	18996260	4205	4205	4205	4205	0
559	20241224	113100	18996260	4205	4205	4205	4205	0
560	20241224	113000	18996260	4205	4205	4205	4205	0
561	20241224	112900	18996260	4205	4205	4205	4205	0
562	20241224	112800	18996260	4205	4205	4205	4205	400
563	20241224	112700	17314260	4205	4205	4205	4205	0
564	20241224	112600	17314260	4205	4205	4205	4205	0
565	20241224	112500	17314260	4205	4205	4205	4205	0
566	20241224	112400	17314260	4205	4205	4205	4205	0
567	20241224	112300	17314260	4205	4205	4205	4205	0
568	20241224	112200	17314260	4205	4205	4205	4205	0
569	20241224	112100	17314260	4205	4205	4205	4205	0
570	20241224	112000	17314260	4205	4205	4205	4205	0
571	20241224	111900	17314260	4205	4205	4205	4205	0
572	20241224	111800	17314260	4205	4205	4205	4205	0
573	20241224	111700	17314260	4205	4205	4205	4205	0
574	20241224	111600	17314260	4205	4205	4205	4205	0
575	20241224	111500	17314260	4205	4205	4205	4205	0
576	20241224	111400	17314260	4205	4205	4205	4205	0
577	20241224	111300	17314260	4205	4205	4205	4205	0
578	20241224	111200	17314260	4205	4205	4205	4205	0
579	20241224	111100	17314260	4205	4205	4205	4205	20
580	20241224	111000	17230160	4205	4200	4205	4200	400
581	20241224	110900	15548165	4205	4205	4205	4205	0
582	20241224	110800	15548165	4205	4205	4205	4205	0
583	20241224	110700	15548165	4205	4205	4205	4205	0
584	20241224	110600	15548165	4205	4205	4205	4205	0
585	20241224	110500	15548165	4205	4205	4205	4205	0
586	20241224	110400	15548165	4205	4205	4205	4205	0
587	20241224	110300	15548165	4205	4205	4205	4205	0
588	20241224	110200	15548165	4205	4205	4205	4205	0
589	20241224	110100	15548165	4205	4205	4205	4205	0
590	20241224	110000	15548165	4205	4205	4205	4205	0
591	20241224	105900	15548165	4205	4205	4205	4205	0
592	20241224	105800	15548165	4205	4205	4205	4205	0
593	20241224	105700	15548165	4205	4205	4205	4205	0
594	20241224	105600	15548165	4205	4205	4205	4205	0
595	20241224	105500	15548165	4205	4205	4205	4205	0
596	20241224	105400	15548165	4205	4205	4205	4205	0
597	20241224	105300	15548165	4205	4205	4205	4205	0
598	20241224	105200	15548165	4205	4205	4205	4205	0
599	20241224	105100	15548165	4205	4200	4205	4200	6
600	20241224	105000	15522960	4155	4155	4155	4155	0
601	20241224	104900	15522960	4155	4200	4200	4155	23
602	20241224	104800	15427350	4160	4160	4160	4160	0
603	20241224	104700	15427350	4160	4160	4160	4160	96
604	20241224	104600	15027990	4160	4160	4160	4160	0
605	20241224	104500	15027990	4160	4160	4160	4160	0
606	20241224	104400	15027990	4160	4160	4160	4160	0
607	20241224	104300	15027990	4160	4160	4160	4160	0
608	20241224	104200	15027990	4160	4160	4160	4160	0
609	20241224	104100	15027990	4160	4160	4160	4160	0
610	20241224	104000	15027990	4160	4160	4160	4160	0
611	20241224	103900	15027990	4160	4160	4160	4160	0
612	20241224	103800	15027990	4160	4160	4160	4160	0
613	20241224	103700	15027990	4160	4160	4160	4160	200
614	20241224	103600	14195990	4160	4160	4160	4160	0
615	20241224	103500	14195990	4160	4160	4160	4160	300
616	20241224	103400	12947990	4150	4150	4150	4150	0
617	20241224	103300	12947990	4150	4150	4150	4150	0
618	20241224	103200	12947990	4150	4150	4150	4150	0
619	20241224	103100	12947990	4150	4150	4150	4150	0
620	20241224	103000	12947990	4150	4150	4150	4150	0
621	20241224	102900	12947990	4150	4150	4150	4150	0
622	20241224	102800	12947990	4150	4150	4150	4150	0
623	20241224	102700	12947990	4150	4160	4160	4150	159
624	20241224	102600	12286830	4265	4265	4265	4265	0
625	20241224	102500	12286830	4265	4265	4265	4265	0
626	20241224	102400	12286830	4265	4265	4265	4265	0
627	20241224	102300	12286830	4265	4265	4265	4265	0
628	20241224	102200	12286830	4265	4265	4265	4265	0
629	20241224	102100	12286830	4265	4265	4265	4265	0
630	20241224	102000	12286830	4265	4265	4265	4265	0
631	20241224	101900	12286830	4265	4265	4265	4265	0
632	20241224	101800	12286830	4265	4265	4265	4265	0
633	20241224	101700	12286830	4265	4265	4265	4265	0
634	20241224	101600	12286830	4265	4265	4265	4265	0
635	20241224	101500	12286830	4265	4265	4265	4265	0
636	20241224	101400	12286830	4265	4265	4265	4265	0
637	20241224	101300	12286830	4265	4265	4265	4265	0
638	20241224	101200	12286830	4265	4265	4265	4265	0
639	20241224	101100	12286830	4265	4265	4265	4265	0
640	20241224	101000	12286830	4265	4265	4265	4265	0
641	20241224	100900	12286830	4265	4265	4265	4265	0
642	20241224	100800	12286830	4265	4265	4265	4265	0
643	20241224	100700	12286830	4265	4265	4265	4265	0
644	20241224	100600	12286830	4265	4265	4265	4265	0
645	20241224	100500	12286830	4265	4265	4265	4265	0
646	20241224	100400	12286830	4265	4265	4265	4265	0
647	20241224	100300	12286830	4265	4265	4265	4265	0
648	20241224	100200	12286830	4265	4265	4265	4265	0
649	20241224	100100	12286830	4265	4255	4265	4255	20
650	20241224	100000	12201540	4265	4265	4265	4265	0
651	20241224	095900	12201540	4265	4260	4265	4260	6
652	20241224	095800	12175975	4265	4265	4265	4265	0
653	20241224	095700	12175975	4265	4265	4265	4265	1
654	20241224	095600	12171710	4270	4270	4270	4270	0
655	20241224	095500	12171710	4270	4270	4270	4270	0
656	20241224	095400	12171710	4270	4270	4270	4270	0
657	20241224	095300	12171710	4270	4270	4270	4270	0
658	20241224	095200	12171710	4270	4270	4270	4270	0
659	20241224	095100	12171710	4270	4270	4270	4270	0
660	20241224	095000	12171710	4270	4270	4270	4270	0
661	20241224	094900	12171710	4270	4270	4270	4270	0
662	20241224	094800	12171710	4270	4240	4270	4240	631
663	20241224	094700	9496215	4240	4240	4240	4240	0
664	20241224	094600	9496215	4240	4235	4240	4235	4
665	20241224	094500	9479270	4240	4235	4240	4235	112
666	20241224	094400	9004945	4235	4235	4235	4235	115
667	20241224	094300	8517920	4240	4235	4240	4235	290
668	20241224	094200	7289655	4235	4235	4235	4235	0
669	20241224	094100	7289655	4235	4235	4235	4235	1
670	20241224	094000	7285420	4240	4195	4240	4195	220
671	20241224	093900	6355315	4195	4185	4195	4185	28
672	20241224	093800	6238000	4195	4195	4195	4195	0
673	20241224	093700	6238000	4195	4195	4195	4195	0
674	20241224	093600	6238000	4195	4195	4195	4195	0
675	20241224	093500	6238000	4195	4195	4195	4195	0
676	20241224	093400	6238000	4195	4195	4195	4195	0
677	20241224	093300	6238000	4195	4195	4195	4195	0
678	20241224	093200	6238000	4195	4195	4195	4195	0
679	20241224	093100	6238000	4195	4195	4195	4195	0
680	20241224	093000	6238000	4195	4195	4195	4195	0
681	20241224	092900	6238000	4195	4195	4195	4195	0
682	20241224	092800	6238000	4195	4195	4195	4195	0
683	20241224	092700	6238000	4195	4195	4195	4195	0
684	20241224	092600	6238000	4195	4165	4195	4165	138
685	20241224	092500	5663200	4165	4120	4165	4120	2
686	20241224	092400	5654915	4165	4165	4165	4165	1
687	20241224	092300	5650750	4120	4120	4120	4120	4
688	20241224	092200	5634270	4165	4165	4165	4165	0
689	20241224	092100	5634270	4165	4165	4165	4165	1
690	20241224	092000	5630105	4110	4110	4110	4110	0
691	20241224	091900	5630105	4110	4110	4110	4110	0
692	20241224	091800	5630105	4110	4120	4120	4110	16
693	20241224	091700	5564245	4165	4165	4165	4165	0
694	20241224	091600	5564245	4165	4110	4165	4110	15
695	20241224	091500	5502540	4165	4165	4165	4165	2
696	20241224	091400	5494210	4165	4165	4165	4165	0
697	20241224	091300	5494210	4165	4160	4165	4160	28
698	20241224	091200	5377640	4160	4160	4160	4160	0
699	20241224	091100	5377640	4160	4160	4160	4160	1
700	20241224	091000	5373480	4105	4125	4125	4105	121
701	20241224	090900	4874375	4140	4140	4140	4140	1
702	20241224	090800	4870235	4140	4135	4140	4135	20
703	20241224	090700	4787480	4130	4130	4130	4130	10
704	20241224	090600	4746180	4150	4160	4160	4150	4
705	20241224	090500	4729570	4095	4165	4165	4090	4
706	20241224	090400	4713130	4080	4175	4175	4080	135
707	20241224	090300	4162145	4080	4080	4080	4080	0
708	20241224	090200	4162145	4080	4160	4160	4080	200
709	20241224	090100	3341075	4215	4215	4220	4215	135
710	20241224	090000	2772045	4215	4200	4215	4200	660