KissMeData/347890/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212200	102340310	5360	5360	5360	5360	803
3	20241224	212100	102340310	5360	5360	5360	5360	0
4	20241224	212000	102340310	5360	5360	5360	5360	0
5	20241224	211900	102340310	5360	5360	5360	5360	0
6	20241224	211800	102340310	5360	5360	5360	5360	0
7	20241224	211700	102340310	5360	5360	5360	5360	0
8	20241224	211600	102340310	5360	5360	5360	5360	0
9	20241224	211500	102340310	5360	5360	5360	5360	0
10	20241224	211400	102340310	5360	5360	5360	5360	0
11	20241224	211300	102340310	5360	5360	5360	5360	0
12	20241224	211200	102340310	5360	5360	5360	5360	0
13	20241224	211100	102340310	5360	5360	5360	5360	0
14	20241224	211000	102340310	5360	5360	5360	5360	0
15	20241224	210900	102340310	5360	5360	5360	5360	0
16	20241224	210800	102340310	5360	5360	5360	5360	0
17	20241224	210700	102340310	5360	5360	5360	5360	0
18	20241224	210600	102340310	5360	5360	5360	5360	0
19	20241224	210500	102340310	5360	5360	5360	5360	0
20	20241224	210400	102340310	5360	5360	5360	5360	0
21	20241224	210300	102340310	5360	5360	5360	5360	0
22	20241224	210200	102340310	5360	5360	5360	5360	0
23	20241224	210100	102340310	5360	5360	5360	5360	0
24	20241224	210000	102340310	5360	5360	5360	5360	0
25	20241224	205900	102340310	5360	5360	5360	5360	0
26	20241224	205800	102340310	5360	5360	5360	5360	0
27	20241224	205700	102340310	5360	5360	5360	5360	0
28	20241224	205600	102340310	5360	5360	5360	5360	0
29	20241224	205500	102340310	5360	5360	5360	5360	0
30	20241224	205400	102340310	5360	5360	5360	5360	0
31	20241224	205300	102340310	5360	5360	5360	5360	0
32	20241224	205200	102340310	5360	5360	5360	5360	803
33	20241224	205100	102340310	5360	5360	5360	5360	0
34	20241224	205000	102340310	5360	5360	5360	5360	0
35	20241224	204900	102340310	5360	5360	5360	5360	0
36	20241224	204800	102340310	5360	5360	5360	5360	0
37	20241224	204700	102340310	5360	5360	5360	5360	0
38	20241224	204600	102340310	5360	5360	5360	5360	0
39	20241224	204500	102340310	5360	5360	5360	5360	0
40	20241224	204400	102340310	5360	5360	5360	5360	0
41	20241224	204300	102340310	5360	5360	5360	5360	0
42	20241224	204200	102340310	5360	5360	5360	5360	0
43	20241224	204100	102340310	5360	5360	5360	5360	0
44	20241224	204000	102340310	5360	5360	5360	5360	0
45	20241224	203900	102340310	5360	5360	5360	5360	0
46	20241224	203800	102340310	5360	5360	5360	5360	0
47	20241224	203700	102340310	5360	5360	5360	5360	0
48	20241224	203600	102340310	5360	5360	5360	5360	0
49	20241224	203500	102340310	5360	5360	5360	5360	0
50	20241224	203400	102340310	5360	5360	5360	5360	0
51	20241224	203300	102340310	5360	5360	5360	5360	0
52	20241224	203200	102340310	5360	5360	5360	5360	0
53	20241224	203100	102340310	5360	5360	5360	5360	0
54	20241224	203000	102340310	5360	5360	5360	5360	0
55	20241224	202900	102340310	5360	5360	5360	5360	0
56	20241224	202800	102340310	5360	5360	5360	5360	0
57	20241224	202700	102340310	5360	5360	5360	5360	0
58	20241224	202600	102340310	5360	5360	5360	5360	0
59	20241224	202500	102340310	5360	5360	5360	5360	0
60	20241224	202400	102340310	5360	5360	5360	5360	0
61	20241224	202300	102340310	5360	5360	5360	5360	0
62	20241224	202200	102340310	5360	5360	5360	5360	803
63	20241224	202100	102340310	5360	5360	5360	5360	0
64	20241224	202000	102340310	5360	5360	5360	5360	0
65	20241224	201900	102340310	5360	5360	5360	5360	0
66	20241224	201800	102340310	5360	5360	5360	5360	0
67	20241224	201700	102340310	5360	5360	5360	5360	0
68	20241224	201600	102340310	5360	5360	5360	5360	0
69	20241224	201500	102340310	5360	5360	5360	5360	0
70	20241224	201400	102340310	5360	5360	5360	5360	0
71	20241224	201300	102340310	5360	5360	5360	5360	0
72	20241224	201200	102340310	5360	5360	5360	5360	0
73	20241224	201100	102340310	5360	5360	5360	5360	0
74	20241224	201000	102340310	5360	5360	5360	5360	0
75	20241224	200900	102340310	5360	5360	5360	5360	0
76	20241224	200800	102340310	5360	5360	5360	5360	0
77	20241224	200700	102340310	5360	5360	5360	5360	0
78	20241224	200600	102340310	5360	5360	5360	5360	0
79	20241224	200500	102340310	5360	5360	5360	5360	0
80	20241224	200400	102340310	5360	5360	5360	5360	0
81	20241224	200300	102340310	5360	5360	5360	5360	0
82	20241224	200200	102340310	5360	5360	5360	5360	0
83	20241224	200100	102340310	5360	5360	5360	5360	0
84	20241224	200000	102340310	5360	5360	5360	5360	0
85	20241224	195900	102340310	5360	5360	5360	5360	0
86	20241224	195800	102340310	5360	5360	5360	5360	0
87	20241224	195700	102340310	5360	5360	5360	5360	0
88	20241224	195600	102340310	5360	5360	5360	5360	0
89	20241224	195500	102340310	5360	5360	5360	5360	0
90	20241224	195400	102340310	5360	5360	5360	5360	0
91	20241224	195300	102340310	5360	5360	5360	5360	0
92	20241224	195200	102340310	5360	5360	5360	5360	803
93	20241224	195100	102340310	5360	5360	5360	5360	0
94	20241224	195000	102340310	5360	5360	5360	5360	0
95	20241224	194900	102340310	5360	5360	5360	5360	0
96	20241224	194800	102340310	5360	5360	5360	5360	0
97	20241224	194700	102340310	5360	5360	5360	5360	0
98	20241224	194600	102340310	5360	5360	5360	5360	0
99	20241224	194500	102340310	5360	5360	5360	5360	0
100	20241224	194400	102340310	5360	5360	5360	5360	0
101	20241224	194300	102340310	5360	5360	5360	5360	0
102	20241224	194200	102340310	5360	5360	5360	5360	0
103	20241224	194100	102340310	5360	5360	5360	5360	0
104	20241224	194000	102340310	5360	5360	5360	5360	0
105	20241224	193900	102340310	5360	5360	5360	5360	0
106	20241224	193800	102340310	5360	5360	5360	5360	0
107	20241224	193700	102340310	5360	5360	5360	5360	0
108	20241224	193600	102340310	5360	5360	5360	5360	0
109	20241224	193500	102340310	5360	5360	5360	5360	0
110	20241224	193400	102340310	5360	5360	5360	5360	0
111	20241224	193300	102340310	5360	5360	5360	5360	0
112	20241224	193200	102340310	5360	5360	5360	5360	0
113	20241224	193100	102340310	5360	5360	5360	5360	0
114	20241224	193000	102340310	5360	5360	5360	5360	0
115	20241224	192900	102340310	5360	5360	5360	5360	0
116	20241224	192800	102340310	5360	5360	5360	5360	0
117	20241224	192700	102340310	5360	5360	5360	5360	0
118	20241224	192600	102340310	5360	5360	5360	5360	0
119	20241224	192500	102340310	5360	5360	5360	5360	0
120	20241224	192400	102340310	5360	5360	5360	5360	0
121	20241224	192300	102340310	5360	5360	5360	5360	0
122	20241224	192200	102340310	5360	5360	5360	5360	803
123	20241224	192100	102340310	5360	5360	5360	5360	0
124	20241224	192000	102340310	5360	5360	5360	5360	0
125	20241224	191900	102340310	5360	5360	5360	5360	0
126	20241224	191800	102340310	5360	5360	5360	5360	0
127	20241224	191700	102340310	5360	5360	5360	5360	0
128	20241224	191600	102340310	5360	5360	5360	5360	0
129	20241224	191500	102340310	5360	5360	5360	5360	0
130	20241224	191400	102340310	5360	5360	5360	5360	0
131	20241224	191300	102340310	5360	5360	5360	5360	0
132	20241224	191200	102340310	5360	5360	5360	5360	0
133	20241224	191100	102340310	5360	5360	5360	5360	0
134	20241224	191000	102340310	5360	5360	5360	5360	0
135	20241224	190900	102340310	5360	5360	5360	5360	0
136	20241224	190800	102340310	5360	5360	5360	5360	0
137	20241224	190700	102340310	5360	5360	5360	5360	0
138	20241224	190600	102340310	5360	5360	5360	5360	0
139	20241224	190500	102340310	5360	5360	5360	5360	0
140	20241224	190400	102340310	5360	5360	5360	5360	0
141	20241224	190300	102340310	5360	5360	5360	5360	0
142	20241224	190200	102340310	5360	5360	5360	5360	0
143	20241224	190100	102340310	5360	5360	5360	5360	0
144	20241224	190000	102340310	5360	5360	5360	5360	0
145	20241224	185900	102340310	5360	5360	5360	5360	0
146	20241224	185800	102340310	5360	5360	5360	5360	0
147	20241224	185700	102340310	5360	5360	5360	5360	0
148	20241224	185600	102340310	5360	5360	5360	5360	0
149	20241224	185500	102340310	5360	5360	5360	5360	0
150	20241224	185400	102340310	5360	5360	5360	5360	0
151	20241224	185300	102340310	5360	5360	5360	5360	0
152	20241224	185200	102340310	5360	5360	5360	5360	803
153	20241224	185100	102340310	5360	5360	5360	5360	0
154	20241224	185000	102340310	5360	5360	5360	5360	0
155	20241224	184900	102340310	5360	5360	5360	5360	0
156	20241224	184800	102340310	5360	5360	5360	5360	0
157	20241224	184700	102340310	5360	5360	5360	5360	0
158	20241224	184600	102340310	5360	5360	5360	5360	0
159	20241224	184500	102340310	5360	5360	5360	5360	0
160	20241224	184400	102340310	5360	5360	5360	5360	0
161	20241224	184300	102340310	5360	5360	5360	5360	0
162	20241224	184200	102340310	5360	5360	5360	5360	0
163	20241224	184100	102340310	5360	5360	5360	5360	0
164	20241224	184000	102340310	5360	5360	5360	5360	0
165	20241224	183900	102340310	5360	5360	5360	5360	0
166	20241224	183800	102340310	5360	5360	5360	5360	0
167	20241224	183700	102340310	5360	5360	5360	5360	0
168	20241224	183600	102340310	5360	5360	5360	5360	0
169	20241224	183500	102340310	5360	5360	5360	5360	0
170	20241224	183400	102340310	5360	5360	5360	5360	0
171	20241224	183300	102340310	5360	5360	5360	5360	0
172	20241224	183200	102340310	5360	5360	5360	5360	0
173	20241224	183100	102340310	5360	5360	5360	5360	0
174	20241224	183000	102340310	5360	5360	5360	5360	0
175	20241224	182900	102340310	5360	5360	5360	5360	0
176	20241224	182800	102340310	5360	5360	5360	5360	0
177	20241224	182700	102340310	5360	5360	5360	5360	0
178	20241224	182600	102340310	5360	5360	5360	5360	0
179	20241224	182500	102340310	5360	5360	5360	5360	0
180	20241224	182400	102340310	5360	5360	5360	5360	0
181	20241224	182300	102340310	5360	5360	5360	5360	0
182	20241224	182200	102340310	5360	5360	5360	5360	803
183	20241224	182100	102340310	5360	5360	5360	5360	0
184	20241224	182000	102340310	5360	5360	5360	5360	0
185	20241224	181900	102340310	5360	5360	5360	5360	0
186	20241224	181800	102340310	5360	5360	5360	5360	0
187	20241224	181700	102340310	5360	5360	5360	5360	0
188	20241224	181600	102340310	5360	5360	5360	5360	0
189	20241224	181500	102340310	5360	5360	5360	5360	0
190	20241224	181400	102340310	5360	5360	5360	5360	0
191	20241224	181300	102340310	5360	5360	5360	5360	0
192	20241224	181200	102340310	5360	5360	5360	5360	0
193	20241224	181100	102340310	5360	5360	5360	5360	0
194	20241224	181000	102340310	5360	5360	5360	5360	0
195	20241224	180900	102340310	5360	5360	5360	5360	0
196	20241224	180800	102340310	5360	5360	5360	5360	0
197	20241224	180700	102340310	5360	5360	5360	5360	0
198	20241224	180600	102340310	5360	5360	5360	5360	0
199	20241224	180500	102340310	5360	5360	5360	5360	0
200	20241224	180400	102340310	5360	5360	5360	5360	0
201	20241224	180300	102340310	5360	5360	5360	5360	0
202	20241224	180200	102340310	5360	5360	5360	5360	0
203	20241224	180100	102340310	5360	5360	5360	5360	0
204	20241224	180000	102340310	5360	5360	5360	5360	0
205	20241224	175900	102340310	5360	5360	5360	5360	0
206	20241224	175800	102340310	5360	5360	5360	5360	0
207	20241224	175700	102340310	5360	5360	5360	5360	0
208	20241224	175600	102340310	5360	5360	5360	5360	0
209	20241224	175500	102340310	5360	5360	5360	5360	0
210	20241224	175400	102340310	5360	5360	5360	5360	0
211	20241224	175300	102340310	5360	5360	5360	5360	0
212	20241224	175200	102340310	5360	5360	5360	5360	803
213	20241224	175100	102340310	5360	5360	5360	5360	0
214	20241224	175000	102340310	5360	5360	5360	5360	0
215	20241224	174900	102340310	5360	5360	5360	5360	0
216	20241224	174800	102340310	5360	5360	5360	5360	0
217	20241224	174700	102340310	5360	5360	5360	5360	0
218	20241224	174600	102340310	5360	5360	5360	5360	0
219	20241224	174500	102340310	5360	5360	5360	5360	0
220	20241224	174400	102340310	5360	5360	5360	5360	0
221	20241224	174300	102340310	5360	5360	5360	5360	0
222	20241224	174200	102340310	5360	5360	5360	5360	0
223	20241224	174100	102340310	5360	5360	5360	5360	0
224	20241224	174000	102340310	5360	5360	5360	5360	0
225	20241224	173900	102340310	5360	5360	5360	5360	0
226	20241224	173800	102340310	5360	5360	5360	5360	0
227	20241224	173700	102340310	5360	5360	5360	5360	0
228	20241224	173600	102340310	5360	5360	5360	5360	0
229	20241224	173500	102340310	5360	5360	5360	5360	0
230	20241224	173400	102340310	5360	5360	5360	5360	0
231	20241224	173300	102340310	5360	5360	5360	5360	0
232	20241224	173200	102340310	5360	5360	5360	5360	0
233	20241224	173100	102340310	5360	5360	5360	5360	0
234	20241224	173000	102340310	5360	5360	5360	5360	0
235	20241224	172900	102340310	5360	5360	5360	5360	0
236	20241224	172800	102340310	5360	5360	5360	5360	0
237	20241224	172700	102340310	5360	5360	5360	5360	0
238	20241224	172600	102340310	5360	5360	5360	5360	0
239	20241224	172500	102340310	5360	5360	5360	5360	0
240	20241224	172400	102340310	5360	5360	5360	5360	0
241	20241224	172300	102340310	5360	5360	5360	5360	0
242	20241224	172200	102340310	5360	5360	5360	5360	803
243	20241224	172100	102340310	5360	5360	5360	5360	0
244	20241224	172000	102340310	5360	5360	5360	5360	0
245	20241224	171900	102340310	5360	5360	5360	5360	0
246	20241224	171800	102340310	5360	5360	5360	5360	0
247	20241224	171700	102340310	5360	5360	5360	5360	0
248	20241224	171600	102340310	5360	5360	5360	5360	0
249	20241224	171500	102340310	5360	5360	5360	5360	0
250	20241224	171400	102340310	5360	5360	5360	5360	0
251	20241224	171300	102340310	5360	5360	5360	5360	0
252	20241224	171200	102340310	5360	5360	5360	5360	0
253	20241224	171100	102340310	5360	5360	5360	5360	0
254	20241224	171000	102340310	5360	5360	5360	5360	0
255	20241224	170900	102340310	5360	5360	5360	5360	0
256	20241224	170800	102340310	5360	5360	5360	5360	0
257	20241224	170700	102340310	5360	5360	5360	5360	0
258	20241224	170600	102340310	5360	5360	5360	5360	0
259	20241224	170500	102340310	5360	5360	5360	5360	0
260	20241224	170400	102340310	5360	5360	5360	5360	0
261	20241224	170300	102340310	5360	5360	5360	5360	0
262	20241224	170200	102340310	5360	5360	5360	5360	0
263	20241224	170100	102340310	5360	5360	5360	5360	0
264	20241224	170000	102340310	5360	5360	5360	5360	0
265	20241224	165900	102340310	5360	5360	5360	5360	0
266	20241224	165800	102340310	5360	5360	5360	5360	0
267	20241224	165700	102340310	5360	5360	5360	5360	0
268	20241224	165600	102340310	5360	5360	5360	5360	0
269	20241224	165500	102340310	5360	5360	5360	5360	0
270	20241224	165400	102340310	5360	5360	5360	5360	0
271	20241224	165300	102340310	5360	5360	5360	5360	0
272	20241224	165200	102340310	5360	5360	5360	5360	803
273	20241224	165100	102340310	5360	5360	5360	5360	0
274	20241224	165000	102340310	5360	5360	5360	5360	0
275	20241224	164900	102340310	5360	5360	5360	5360	0
276	20241224	164800	102340310	5360	5360	5360	5360	0
277	20241224	164700	102340310	5360	5360	5360	5360	0
278	20241224	164600	102340310	5360	5360	5360	5360	0
279	20241224	164500	102340310	5360	5360	5360	5360	0
280	20241224	164400	102340310	5360	5360	5360	5360	0
281	20241224	164300	102340310	5360	5360	5360	5360	0
282	20241224	164200	102340310	5360	5360	5360	5360	0
283	20241224	164100	102340310	5360	5360	5360	5360	0
284	20241224	164000	102340310	5360	5360	5360	5360	0
285	20241224	163900	102340310	5360	5360	5360	5360	0
286	20241224	163800	102340310	5360	5360	5360	5360	0
287	20241224	163700	102340310	5360	5360	5360	5360	0
288	20241224	163600	102340310	5360	5360	5360	5360	0
289	20241224	163500	102340310	5360	5360	5360	5360	0
290	20241224	163400	102340310	5360	5360	5360	5360	0
291	20241224	163300	102340310	5360	5360	5360	5360	0
292	20241224	163200	102340310	5360	5360	5360	5360	0
293	20241224	163100	102340310	5360	5360	5360	5360	0
294	20241224	163000	102340310	5360	5360	5360	5360	0
295	20241224	162900	102340310	5360	5360	5360	5360	0
296	20241224	162800	102340310	5360	5360	5360	5360	0
297	20241224	162700	102340310	5360	5360	5360	5360	0
298	20241224	162600	102340310	5360	5360	5360	5360	0
299	20241224	162500	102340310	5360	5360	5360	5360	0
300	20241224	162400	102340310	5360	5360	5360	5360	0
301	20241224	162300	102340310	5360	5360	5360	5360	0
302	20241224	162200	102340310	5360	5360	5360	5360	803
303	20241224	162100	102340310	5360	5360	5360	5360	0
304	20241224	162000	102340310	5360	5360	5360	5360	0
305	20241224	161900	102340310	5360	5360	5360	5360	0
306	20241224	161800	102340310	5360	5360	5360	5360	0
307	20241224	161700	102340310	5360	5360	5360	5360	0
308	20241224	161600	102340310	5360	5360	5360	5360	0
309	20241224	161500	102340310	5360	5360	5360	5360	0
310	20241224	161400	102340310	5360	5360	5360	5360	0
311	20241224	161300	102340310	5360	5360	5360	5360	0
312	20241224	161200	102340310	5360	5360	5360	5360	0
313	20241224	161100	102340310	5360	5360	5360	5360	0
314	20241224	161000	102340310	5360	5360	5360	5360	0
315	20241224	160900	102340310	5360	5360	5360	5360	0
316	20241224	160800	102340310	5360	5360	5360	5360	0
317	20241224	160700	102340310	5360	5360	5360	5360	0
318	20241224	160600	102340310	5360	5360	5360	5360	0
319	20241224	160500	102340310	5360	5360	5360	5360	0
320	20241224	160400	102340310	5360	5360	5360	5360	0
321	20241224	160300	102340310	5360	5360	5360	5360	0
322	20241224	160200	102340310	5360	5360	5360	5360	0
323	20241224	160100	102340310	5360	5360	5360	5360	0
324	20241224	160000	102340310	5360	5360	5360	5360	0
325	20241224	155900	102340310	5360	5360	5360	5360	0
326	20241224	155800	102340310	5360	5360	5360	5360	0
327	20241224	155700	102340310	5360	5360	5360	5360	0
328	20241224	155600	102340310	5360	5360	5360	5360	0
329	20241224	155500	102340310	5360	5360	5360	5360	0
330	20241224	155400	102340310	5360	5360	5360	5360	0
331	20241224	155300	102340310	5360	5360	5360	5360	0
332	20241224	155200	102340310	5360	5360	5360	5360	803
333	20241224	155100	102340310	5360	5360	5360	5360	0
334	20241224	155000	102340310	5360	5360	5360	5360	0
335	20241224	154900	102340310	5360	5360	5360	5360	0
336	20241224	154800	102340310	5360	5360	5360	5360	0
337	20241224	154700	102340310	5360	5360	5360	5360	0
338	20241224	154600	102340310	5360	5360	5360	5360	0
339	20241224	154500	102340310	5360	5360	5360	5360	0
340	20241224	154400	102340310	5360	5360	5360	5360	0
341	20241224	154300	102340310	5360	5360	5360	5360	0
342	20241224	154200	102340310	5360	5360	5360	5360	0
343	20241224	154100	102340310	5360	5360	5360	5360	0
344	20241224	154000	102340310	5360	5360	5360	5360	0
345	20241224	153900	102340310	5360	5360	5360	5360	0
346	20241224	153800	102340310	5360	5360	5360	5360	0
347	20241224	153700	102340310	5360	5360	5360	5360	0
348	20241224	153600	102340310	5360	5360	5360	5360	0
349	20241224	153500	102340310	5360	5360	5360	5360	0
350	20241224	153400	102340310	5360	5360	5360	5360	0
351	20241224	153300	102340310	5360	5360	5360	5360	0
352	20241224	153200	102340310	5360	5360	5360	5360	0
353	20241224	153100	102340310	5360	5360	5360	5360	0
354	20241224	153000	102340310	5360	5360	5360	5360	803
355	20241224	152900	98036230	5390	5390	5390	5390	0
356	20241224	152800	98036230	5390	5390	5390	5390	0
357	20241224	152700	98036230	5390	5390	5390	5390	0
358	20241224	152600	98036230	5390	5390	5390	5390	0
359	20241224	152500	98036230	5390	5390	5390	5390	0
360	20241224	152400	98036230	5390	5390	5390	5390	0
361	20241224	152300	98036230	5390	5390	5390	5390	0
362	20241224	152200	98036230	5390	5390	5390	5390	0
363	20241224	152100	98036230	5390	5390	5390	5390	0
364	20241224	152000	98036230	5390	5390	5390	5390	0
365	20241224	151900	98036230	5390	5380	5390	5380	254
366	20241224	151800	96667190	5390	5390	5390	5390	0
367	20241224	151700	96667190	5390	5390	5390	5390	0
368	20241224	151600	96667190	5390	5390	5390	5390	1
369	20241224	151500	96661800	5380	5380	5380	5380	0
370	20241224	151400	96661800	5380	5380	5380	5380	3
371	20241224	151300	96645660	5390	5390	5390	5390	0
372	20241224	151200	96645660	5390	5390	5390	5390	0
373	20241224	151100	96645660	5390	5390	5390	5390	0
374	20241224	151000	96645660	5390	5390	5390	5390	0
375	20241224	150900	96645660	5390	5390	5390	5390	4
376	20241224	150800	96624100	5380	5380	5380	5380	5
377	20241224	150700	96597200	5390	5390	5390	5390	0
378	20241224	150600	96597200	5390	5390	5390	5390	0
379	20241224	150500	96597200	5390	5390	5390	5390	10
380	20241224	150400	96543300	5390	5390	5390	5390	0
381	20241224	150300	96543300	5390	5390	5390	5390	0
382	20241224	150200	96543300	5390	5390	5390	5390	0
383	20241224	150100	96543300	5390	5390	5390	5390	0
384	20241224	150000	96543300	5390	5390	5390	5390	0
385	20241224	145900	96543300	5390	5390	5390	5390	0
386	20241224	145800	96543300	5390	5390	5390	5390	19
387	20241224	145700	96440890	5390	5390	5390	5390	0
388	20241224	145600	96440890	5390	5390	5390	5390	0
389	20241224	145500	96440890	5390	5390	5390	5390	0
390	20241224	145400	96440890	5390	5390	5390	5390	0
391	20241224	145300	96440890	5390	5390	5390	5390	0
392	20241224	145200	96440890	5390	5390	5390	5390	1
393	20241224	145100	96435500	5370	5370	5370	5370	70
394	20241224	145000	96059600	5390	5390	5390	5390	0
395	20241224	144900	96059600	5390	5390	5390	5390	0
396	20241224	144800	96059600	5390	5390	5390	5390	0
397	20241224	144700	96059600	5390	5390	5390	5390	0
398	20241224	144600	96059600	5390	5390	5390	5390	0
399	20241224	144500	96059600	5390	5390	5390	5390	0
400	20241224	144400	96059600	5390	5390	5390	5390	0
401	20241224	144300	96059600	5390	5390	5390	5390	1
402	20241224	144200	96054210	5360	5360	5360	5360	0
403	20241224	144100	96054210	5360	5380	5380	5360	1300
404	20241224	144000	89078890	5380	5380	5380	5380	755
405	20241224	143900	85016990	5400	5400	5400	5400	1
406	20241224	143800	85011590	5390	5390	5390	5390	10
407	20241224	143700	84957690	5390	5390	5390	5390	137
408	20241224	143600	84219260	5380	5380	5380	5380	0
409	20241224	143500	84219260	5380	5380	5380	5380	0
410	20241224	143400	84219260	5380	5380	5380	5380	0
411	20241224	143300	84219260	5380	5380	5380	5380	0
412	20241224	143200	84219260	5380	5380	5380	5380	0
413	20241224	143100	84219260	5380	5380	5380	5380	0
414	20241224	143000	84219260	5380	5380	5380	5380	0
415	20241224	142900	84219260	5380	5380	5380	5380	283
416	20241224	142800	82696720	5380	5380	5380	5380	4680
417	20241224	142700	57518320	5390	5390	5390	5390	252
418	20241224	142600	56160040	5380	5380	5380	5380	0
419	20241224	142500	56160040	5380	5380	5380	5380	0
420	20241224	142400	56160040	5380	5380	5380	5380	845
421	20241224	142300	51613940	5390	5390	5390	5390	0
422	20241224	142200	51613940	5390	5390	5390	5390	0
423	20241224	142100	51613940	5390	5390	5390	5390	0
424	20241224	142000	51613940	5390	5390	5390	5390	118
425	20241224	141900	50977920	5390	5390	5390	5390	75
426	20241224	141800	50573670	5380	5380	5380	5380	0
427	20241224	141700	50573670	5380	5380	5380	5380	2126
428	20241224	141600	39135790	5380	5380	5380	5380	443
429	20241224	141500	36752450	5380	5380	5380	5380	0
430	20241224	141400	36752450	5380	5380	5380	5380	0
431	20241224	141300	36752450	5380	5380	5380	5380	300
432	20241224	141200	35138450	5380	5380	5380	5380	0
433	20241224	141100	35138450	5380	5380	5380	5380	0
434	20241224	141000	35138450	5380	5380	5380	5380	0
435	20241224	140900	35138450	5380	5380	5380	5380	0
436	20241224	140800	35138450	5380	5380	5380	5380	0
437	20241224	140700	35138450	5380	5370	5380	5370	787
438	20241224	140600	30909190	5370	5370	5370	5370	0
439	20241224	140500	30909190	5370	5370	5370	5370	0
440	20241224	140400	30909190	5370	5370	5370	5370	0
441	20241224	140300	30909190	5370	5370	5370	5370	3
442	20241224	140200	30893080	5370	5370	5370	5370	0
443	20241224	140100	30893080	5370	5370	5370	5370	0
444	20241224	140000	30893080	5370	5370	5370	5370	0
445	20241224	135900	30893080	5370	5370	5370	5370	0
446	20241224	135800	30893080	5370	5370	5370	5370	0
447	20241224	135700	30893080	5370	5370	5370	5370	0
448	20241224	135600	30893080	5370	5370	5370	5370	0
449	20241224	135500	30893080	5370	5370	5370	5370	0
450	20241224	135400	30893080	5370	5370	5370	5370	0
451	20241224	135300	30893080	5370	5370	5370	5370	172
452	20241224	135200	29969440	5370	5370	5370	5370	0
453	20241224	135100	29969440	5370	5370	5370	5370	0
454	20241224	135000	29969440	5370	5370	5370	5370	0
455	20241224	134900	29969440	5370	5370	5370	5370	0
456	20241224	134800	29969440	5370	5370	5370	5370	0
457	20241224	134700	29969440	5370	5370	5370	5370	0
458	20241224	134600	29969440	5370	5370	5370	5370	0
459	20241224	134500	29969440	5370	5370	5370	5370	0
460	20241224	134400	29969440	5370	5370	5370	5370	0
461	20241224	134300	29969440	5370	5370	5370	5370	0
462	20241224	134200	29969440	5370	5370	5370	5370	0
463	20241224	134100	29969440	5370	5370	5370	5370	0
464	20241224	134000	29969440	5370	5360	5370	5360	3
465	20241224	133900	29953350	5360	5340	5360	5340	1703
466	20241224	133800	20847560	5350	5360	5360	5350	1533
467	20241224	133700	12640860	5370	5370	5370	5370	17
468	20241224	133600	12549570	5370	5370	5370	5370	0
469	20241224	133500	12549570	5370	5370	5370	5370	3
470	20241224	133400	12533460	5370	5370	5370	5370	0
471	20241224	133300	12533460	5370	5370	5370	5370	2
472	20241224	133200	12522720	5370	5370	5370	5370	0
473	20241224	133100	12522720	5370	5370	5370	5370	12
474	20241224	133000	12458280	5370	5370	5370	5370	1
475	20241224	132900	12452910	5360	5360	5360	5360	10
476	20241224	132800	12399310	5370	5370	5370	5370	0
477	20241224	132700	12399310	5370	5370	5370	5370	0
478	20241224	132600	12399310	5370	5370	5370	5370	0
479	20241224	132500	12399310	5370	5370	5370	5370	0
480	20241224	132400	12399310	5370	5370	5370	5370	0
481	20241224	132300	12399310	5370	5370	5370	5370	0
482	20241224	132200	12399310	5370	5370	5370	5370	0
483	20241224	132100	12399310	5370	5370	5370	5370	0
484	20241224	132000	12399310	5370	5370	5370	5370	0
485	20241224	131900	12399310	5370	5370	5370	5370	0
486	20241224	131800	12399310	5370	5370	5370	5370	0
487	20241224	131700	12399310	5370	5370	5370	5370	0
488	20241224	131600	12399310	5370	5370	5370	5370	0
489	20241224	131500	12399310	5370	5370	5370	5370	0
490	20241224	131400	12399310	5370	5370	5370	5370	0
491	20241224	131300	12399310	5370	5370	5370	5370	120
492	20241224	131200	11754910	5370	5370	5370	5370	0
493	20241224	131100	11754910	5370	5370	5370	5370	0
494	20241224	131000	11754910	5370	5370	5370	5370	0
495	20241224	130900	11754910	5370	5370	5370	5370	0
496	20241224	130800	11754910	5370	5370	5370	5370	0
497	20241224	130700	11754910	5370	5370	5370	5370	0
498	20241224	130600	11754910	5370	5370	5370	5370	0
499	20241224	130500	11754910	5370	5370	5370	5370	0
500	20241224	130400	11754910	5370	5370	5370	5370	0
501	20241224	130300	11754910	5370	5370	5370	5370	0
502	20241224	130200	11754910	5370	5370	5370	5370	0
503	20241224	130100	11754910	5370	5370	5370	5370	0
504	20241224	130000	11754910	5370	5370	5370	5370	0
505	20241224	125900	11754910	5370	5370	5370	5370	0
506	20241224	125800	11754910	5370	5370	5370	5370	0
507	20241224	125700	11754910	5370	5370	5370	5370	0
508	20241224	125600	11754910	5370	5370	5370	5370	0
509	20241224	125500	11754910	5370	5370	5370	5370	0
510	20241224	125400	11754910	5370	5370	5370	5370	0
511	20241224	125300	11754910	5370	5370	5370	5370	1
512	20241224	125200	11749540	5370	5370	5370	5370	0
513	20241224	125100	11749540	5370	5370	5370	5370	0
514	20241224	125000	11749540	5370	5370	5370	5370	0
515	20241224	124900	11749540	5370	5370	5370	5370	0
516	20241224	124800	11749540	5370	5370	5370	5370	0
517	20241224	124700	11749540	5370	5370	5370	5370	0
518	20241224	124600	11749540	5370	5370	5370	5370	0
519	20241224	124500	11749540	5370	5370	5370	5370	0
520	20241224	124400	11749540	5370	5370	5370	5370	0
521	20241224	124300	11749540	5370	5370	5370	5370	0
522	20241224	124200	11749540	5370	5370	5370	5370	0
523	20241224	124100	11749540	5370	5370	5370	5370	0
524	20241224	124000	11749540	5370	5370	5370	5370	0
525	20241224	123900	11749540	5370	5370	5370	5370	0
526	20241224	123800	11749540	5370	5370	5370	5370	0
527	20241224	123700	11749540	5370	5370	5370	5370	10
528	20241224	123600	11695840	5360	5360	5360	5360	0
529	20241224	123500	11695840	5360	5360	5360	5360	0
530	20241224	123400	11695840	5360	5360	5360	5360	0
531	20241224	123300	11695840	5360	5360	5360	5360	0
532	20241224	123200	11695840	5360	5360	5360	5360	0
533	20241224	123100	11695840	5360	5360	5360	5360	10
534	20241224	123000	11642240	5370	5370	5370	5370	0
535	20241224	122900	11642240	5370	5370	5370	5370	0
536	20241224	122800	11642240	5370	5370	5370	5370	0
537	20241224	122700	11642240	5370	5370	5370	5370	0
538	20241224	122600	11642240	5370	5370	5370	5370	0
539	20241224	122500	11642240	5370	5370	5370	5370	0
540	20241224	122400	11642240	5370	5370	5370	5370	0
541	20241224	122300	11642240	5370	5370	5370	5370	0
542	20241224	122200	11642240	5370	5370	5370	5370	0
543	20241224	122100	11642240	5370	5370	5370	5370	0
544	20241224	122000	11642240	5370	5370	5370	5370	0
545	20241224	121900	11642240	5370	5370	5370	5370	0
546	20241224	121800	11642240	5370	5370	5370	5370	0
547	20241224	121700	11642240	5370	5370	5370	5370	0
548	20241224	121600	11642240	5370	5370	5370	5370	0
549	20241224	121500	11642240	5370	5370	5370	5370	0
550	20241224	121400	11642240	5370	5370	5370	5370	0
551	20241224	121300	11642240	5370	5370	5370	5370	0
552	20241224	121200	11642240	5370	5370	5370	5370	0
553	20241224	121100	11642240	5370	5370	5370	5370	0
554	20241224	121000	11642240	5370	5370	5370	5370	0
555	20241224	120900	11642240	5370	5370	5370	5370	0
556	20241224	120800	11642240	5370	5370	5370	5370	0
557	20241224	120700	11642240	5370	5370	5370	5370	0
558	20241224	120600	11642240	5370	5370	5370	5370	1
559	20241224	120500	11636870	5370	5370	5370	5370	0
560	20241224	120400	11636870	5370	5370	5370	5370	0
561	20241224	120300	11636870	5370	5370	5370	5370	0
562	20241224	120200	11636870	5370	5370	5370	5370	1
563	20241224	120100	11631500	5360	5360	5360	5360	0
564	20241224	120000	11631500	5360	5360	5360	5360	0
565	20241224	115900	11631500	5360	5360	5360	5360	0
566	20241224	115800	11631500	5360	5360	5360	5360	0
567	20241224	115700	11631500	5360	5360	5360	5360	0
568	20241224	115600	11631500	5360	5360	5360	5360	0
569	20241224	115500	11631500	5360	5360	5360	5360	1
570	20241224	115400	11626140	5360	5360	5360	5360	0
571	20241224	115300	11626140	5360	5360	5360	5360	0
572	20241224	115200	11626140	5360	5360	5360	5360	100
573	20241224	115100	11090140	5370	5370	5370	5370	0
574	20241224	115000	11090140	5370	5370	5370	5370	0
575	20241224	114900	11090140	5370	5370	5370	5370	0
576	20241224	114800	11090140	5370	5370	5370	5370	0
577	20241224	114700	11090140	5370	5370	5370	5370	0
578	20241224	114600	11090140	5370	5370	5370	5370	0
579	20241224	114500	11090140	5370	5370	5370	5370	0
580	20241224	114400	11090140	5370	5370	5370	5370	0
581	20241224	114300	11090140	5370	5370	5370	5370	0
582	20241224	114200	11090140	5370	5370	5370	5370	0
583	20241224	114100	11090140	5370	5370	5370	5370	1
584	20241224	114000	11084770	5360	5360	5360	5360	0
585	20241224	113900	11084770	5360	5360	5360	5360	0
586	20241224	113800	11084770	5360	5360	5360	5360	12
587	20241224	113700	11020450	5370	5370	5370	5370	0
588	20241224	113600	11020450	5370	5370	5370	5370	0
589	20241224	113500	11020450	5370	5370	5370	5370	0
590	20241224	113400	11020450	5370	5370	5370	5370	0
591	20241224	113300	11020450	5370	5370	5370	5370	0
592	20241224	113200	11020450	5370	5370	5370	5370	0
593	20241224	113100	11020450	5370	5370	5370	5370	0
594	20241224	113000	11020450	5370	5370	5370	5370	0
595	20241224	112900	11020450	5370	5370	5370	5370	4
596	20241224	112800	10998970	5380	5380	5380	5380	0
597	20241224	112700	10998970	5380	5380	5380	5380	0
598	20241224	112600	10998970	5380	5380	5380	5380	0
599	20241224	112500	10998970	5380	5380	5380	5380	0
600	20241224	112400	10998970	5380	5380	5380	5380	0
601	20241224	112300	10998970	5380	5380	5380	5380	0
602	20241224	112200	10998970	5380	5380	5380	5380	0
603	20241224	112100	10998970	5380	5380	5380	5380	0
604	20241224	112000	10998970	5380	5380	5380	5380	0
605	20241224	111900	10998970	5380	5380	5380	5380	0
606	20241224	111800	10998970	5380	5380	5380	5380	0
607	20241224	111700	10998970	5380	5380	5380	5380	0
608	20241224	111600	10998970	5380	5380	5380	5380	1
609	20241224	111500	10993590	5380	5380	5380	5380	0
610	20241224	111400	10993590	5380	5380	5380	5380	0
611	20241224	111300	10993590	5380	5380	5380	5380	0
612	20241224	111200	10993590	5380	5380	5380	5380	0
613	20241224	111100	10993590	5380	5380	5380	5380	0
614	20241224	111000	10993590	5380	5380	5380	5380	0
615	20241224	110900	10993590	5380	5380	5380	5380	0
616	20241224	110800	10993590	5380	5380	5380	5380	0
617	20241224	110700	10993590	5380	5380	5380	5380	1
618	20241224	110600	10988210	5360	5360	5360	5360	11
619	20241224	110500	10929250	5380	5380	5380	5380	0
620	20241224	110400	10929250	5380	5380	5380	5380	0
621	20241224	110300	10929250	5380	5380	5380	5380	0
622	20241224	110200	10929250	5380	5380	5380	5380	0
623	20241224	110100	10929250	5380	5380	5380	5380	0
624	20241224	110000	10929250	5380	5380	5380	5380	0
625	20241224	105900	10929250	5380	5380	5380	5380	0
626	20241224	105800	10929250	5380	5380	5380	5380	0
627	20241224	105700	10929250	5380	5380	5380	5380	0
628	20241224	105600	10929250	5380	5380	5380	5380	7
629	20241224	105500	10891590	5380	5380	5380	5380	10
630	20241224	105400	10837790	5380	5380	5390	5380	34
631	20241224	105300	10654730	5390	5390	5390	5390	0
632	20241224	105200	10654730	5390	5390	5390	5390	0
633	20241224	105100	10654730	5390	5390	5390	5390	0
634	20241224	105000	10654730	5390	5390	5390	5390	0
635	20241224	104900	10654730	5390	5390	5390	5390	0
636	20241224	104800	10654730	5390	5390	5390	5390	0
637	20241224	104700	10654730	5390	5390	5390	5390	0
638	20241224	104600	10654730	5390	5390	5390	5390	0
639	20241224	104500	10654730	5390	5390	5390	5390	0
640	20241224	104400	10654730	5390	5390	5390	5390	0
641	20241224	104300	10654730	5390	5390	5390	5390	0
642	20241224	104200	10654730	5390	5390	5390	5390	0
643	20241224	104100	10654730	5390	5390	5390	5390	0
644	20241224	104000	10654730	5390	5390	5390	5390	1
645	20241224	103900	10649340	5390	5390	5390	5390	0
646	20241224	103800	10649340	5390	5390	5390	5390	0
647	20241224	103700	10649340	5390	5390	5390	5390	0
648	20241224	103600	10649340	5390	5390	5390	5390	0
649	20241224	103500	10649340	5390	5390	5390	5390	0
650	20241224	103400	10649340	5390	5390	5390	5390	0
651	20241224	103300	10649340	5390	5390	5390	5390	0
652	20241224	103200	10649340	5390	5390	5390	5390	0
653	20241224	103100	10649340	5390	5390	5390	5390	0
654	20241224	103000	10649340	5390	5380	5390	5380	8
655	20241224	102900	10606290	5380	5380	5380	5380	0
656	20241224	102800	10606290	5380	5380	5380	5380	0
657	20241224	102700	10606290	5380	5380	5380	5380	0
658	20241224	102600	10606290	5380	5380	5380	5380	0
659	20241224	102500	10606290	5380	5380	5380	5380	2
660	20241224	102400	10595530	5380	5380	5380	5380	0
661	20241224	102300	10595530	5380	5380	5380	5380	0
662	20241224	102200	10595530	5380	5380	5380	5380	1
663	20241224	102100	10590150	5370	5370	5370	5370	0
664	20241224	102000	10590150	5370	5370	5370	5370	0
665	20241224	101900	10590150	5370	5370	5370	5370	0
666	20241224	101800	10590150	5370	5370	5370	5370	51
667	20241224	101700	10316280	5370	5360	5370	5360	1081
668	20241224	101600	4512120	5360	5360	5360	5360	0
669	20241224	101500	4512120	5360	5360	5360	5360	1
670	20241224	101400	4506760	5360	5360	5360	5360	0
671	20241224	101300	4506760	5360	5360	5360	5360	0
672	20241224	101200	4506760	5360	5360	5360	5360	1
673	20241224	101100	4501400	5360	5360	5360	5360	0
674	20241224	101000	4501400	5360	5360	5360	5360	1
675	20241224	100900	4496040	5370	5370	5370	5370	0
676	20241224	100800	4496040	5370	5370	5370	5370	0
677	20241224	100700	4496040	5370	5370	5370	5370	0
678	20241224	100600	4496040	5370	5370	5370	5370	0
679	20241224	100500	4496040	5370	5370	5370	5370	0
680	20241224	100400	4496040	5370	5370	5370	5370	0
681	20241224	100300	4496040	5370	5370	5370	5370	1
682	20241224	100200	4490670	5370	5370	5370	5370	0
683	20241224	100100	4490670	5370	5370	5370	5370	0
684	20241224	100000	4490670	5370	5370	5370	5370	0
685	20241224	095900	4490670	5370	5370	5370	5370	0
686	20241224	095800	4490670	5370	5370	5370	5370	0
687	20241224	095700	4490670	5370	5370	5370	5370	0
688	20241224	095600	4490670	5370	5370	5370	5370	0
689	20241224	095500	4490670	5370	5370	5370	5370	0
690	20241224	095400	4490670	5370	5370	5370	5370	0
691	20241224	095300	4490670	5370	5370	5370	5370	0
692	20241224	095200	4490670	5370	5370	5370	5370	0
693	20241224	095100	4490670	5370	5370	5370	5370	0
694	20241224	095000	4490670	5370	5370	5370	5370	0
695	20241224	094900	4490670	5370	5370	5370	5370	0
696	20241224	094800	4490670	5370	5370	5370	5370	0
697	20241224	094700	4490670	5370	5370	5370	5370	0
698	20241224	094600	4490670	5370	5370	5370	5370	0
699	20241224	094500	4490670	5370	5370	5370	5370	0
700	20241224	094400	4490670	5370	5370	5370	5370	0
701	20241224	094300	4490670	5370	5370	5370	5370	0
702	20241224	094200	4490670	5370	5370	5370	5370	2
703	20241224	094100	4479930	5380	5380	5380	5380	6
704	20241224	094000	4447650	5380	5380	5380	5380	0
705	20241224	093900	4447650	5380	5380	5380	5380	0
706	20241224	093800	4447650	5380	5380	5380	5380	0
707	20241224	093700	4447650	5380	5380	5380	5380	0
708	20241224	093600	4447650	5380	5380	5380	5380	0
709	20241224	093500	4447650	5380	5380	5380	5380	0
710	20241224	093400	4447650	5380	5380	5380	5380	0
711	20241224	093300	4447650	5380	5380	5380	5380	0
712	20241224	093200	4447650	5380	5380	5380	5380	0
713	20241224	093100	4447650	5380	5380	5380	5380	0
714	20241224	093000	4447650	5380	5380	5380	5370	102
715	20241224	092900	3899720	5380	5380	5380	5380	0
716	20241224	092800	3899720	5380	5380	5380	5380	0
717	20241224	092700	3899720	5380	5380	5380	5380	0
718	20241224	092600	3899720	5380	5380	5380	5380	0
719	20241224	092500	3899720	5380	5380	5380	5380	10
720	20241224	092400	3845920	5390	5390	5390	5390	0
721	20241224	092300	3845920	5390	5390	5390	5390	0
722	20241224	092200	3845920	5390	5390	5390	5390	0
723	20241224	092100	3845920	5390	5390	5390	5390	0
724	20241224	092000	3845920	5390	5390	5390	5390	0
725	20241224	091900	3845920	5390	5390	5390	5390	0
726	20241224	091800	3845920	5390	5390	5390	5390	0
727	20241224	091700	3845920	5390	5390	5390	5390	0
728	20241224	091600	3845920	5390	5390	5390	5390	0
729	20241224	091500	3845920	5390	5390	5390	5390	0
730	20241224	091400	3845920	5390	5390	5390	5390	0
731	20241224	091300	3845920	5390	5350	5390	5350	312
732	20241224	091200	2176680	5390	5390	5390	5390	0
733	20241224	091100	2176680	5390	5390	5390	5390	0
734	20241224	091000	2176680	5390	5390	5390	5390	1
735	20241224	090900	2171290	5350	5350	5350	5350	1
736	20241224	090800	2165940	5390	5390	5390	5390	0
737	20241224	090700	2165940	5390	5390	5390	5390	0
738	20241224	090600	2165940	5390	5390	5390	5390	0
739	20241224	090500	2165940	5390	5390	5390	5390	0
740	20241224	090400	2165940	5390	5380	5390	5380	6
741	20241224	090300	2133610	5380	5380	5380	5380	1
742	20241224	090200	2128230	5370	5370	5370	5370	0
743	20241224	090100	2128230	5370	5370	5370	5370	0
744	20241224	090000	2128230	5370	5320	5370	5320	400