KissMeData/335810/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211900	60568185	2850	2850	2850	2850	361
3	20241224	211800	60568185	2850	2850	2850	2850	0
4	20241224	211700	60568185	2850	2850	2850	2850	0
5	20241224	211600	60568185	2850	2850	2850	2850	0
6	20241224	211500	60568185	2850	2850	2850	2850	0
7	20241224	211400	60568185	2850	2850	2850	2850	0
8	20241224	211300	60568185	2850	2850	2850	2850	0
9	20241224	211200	60568185	2850	2850	2850	2850	0
10	20241224	211100	60568185	2850	2850	2850	2850	0
11	20241224	211000	60568185	2850	2850	2850	2850	0
12	20241224	210900	60568185	2850	2850	2850	2850	0
13	20241224	210800	60568185	2850	2850	2850	2850	0
14	20241224	210700	60568185	2850	2850	2850	2850	0
15	20241224	210600	60568185	2850	2850	2850	2850	0
16	20241224	210500	60568185	2850	2850	2850	2850	0
17	20241224	210400	60568185	2850	2850	2850	2850	0
18	20241224	210300	60568185	2850	2850	2850	2850	0
19	20241224	210200	60568185	2850	2850	2850	2850	0
20	20241224	210100	60568185	2850	2850	2850	2850	0
21	20241224	210000	60568185	2850	2850	2850	2850	0
22	20241224	205900	60568185	2850	2850	2850	2850	0
23	20241224	205800	60568185	2850	2850	2850	2850	0
24	20241224	205700	60568185	2850	2850	2850	2850	0
25	20241224	205600	60568185	2850	2850	2850	2850	0
26	20241224	205500	60568185	2850	2850	2850	2850	0
27	20241224	205400	60568185	2850	2850	2850	2850	0
28	20241224	205300	60568185	2850	2850	2850	2850	0
29	20241224	205200	60568185	2850	2850	2850	2850	0
30	20241224	205100	60568185	2850	2850	2850	2850	0
31	20241224	205000	60568185	2850	2850	2850	2850	0
32	20241224	204900	60568185	2850	2850	2850	2850	361
33	20241224	204800	60568185	2850	2850	2850	2850	0
34	20241224	204700	60568185	2850	2850	2850	2850	0
35	20241224	204600	60568185	2850	2850	2850	2850	0
36	20241224	204500	60568185	2850	2850	2850	2850	0
37	20241224	204400	60568185	2850	2850	2850	2850	0
38	20241224	204300	60568185	2850	2850	2850	2850	0
39	20241224	204200	60568185	2850	2850	2850	2850	0
40	20241224	204100	60568185	2850	2850	2850	2850	0
41	20241224	204000	60568185	2850	2850	2850	2850	0
42	20241224	203900	60568185	2850	2850	2850	2850	0
43	20241224	203800	60568185	2850	2850	2850	2850	0
44	20241224	203700	60568185	2850	2850	2850	2850	0
45	20241224	203600	60568185	2850	2850	2850	2850	0
46	20241224	203500	60568185	2850	2850	2850	2850	0
47	20241224	203400	60568185	2850	2850	2850	2850	0
48	20241224	203300	60568185	2850	2850	2850	2850	0
49	20241224	203200	60568185	2850	2850	2850	2850	0
50	20241224	203100	60568185	2850	2850	2850	2850	0
51	20241224	203000	60568185	2850	2850	2850	2850	0
52	20241224	202900	60568185	2850	2850	2850	2850	0
53	20241224	202800	60568185	2850	2850	2850	2850	0
54	20241224	202700	60568185	2850	2850	2850	2850	0
55	20241224	202600	60568185	2850	2850	2850	2850	0
56	20241224	202500	60568185	2850	2850	2850	2850	0
57	20241224	202400	60568185	2850	2850	2850	2850	0
58	20241224	202300	60568185	2850	2850	2850	2850	0
59	20241224	202200	60568185	2850	2850	2850	2850	0
60	20241224	202100	60568185	2850	2850	2850	2850	0
61	20241224	202000	60568185	2850	2850	2850	2850	0
62	20241224	201900	60568185	2850	2850	2850	2850	361
63	20241224	201800	60568185	2850	2850	2850	2850	0
64	20241224	201700	60568185	2850	2850	2850	2850	0
65	20241224	201600	60568185	2850	2850	2850	2850	0
66	20241224	201500	60568185	2850	2850	2850	2850	0
67	20241224	201400	60568185	2850	2850	2850	2850	0
68	20241224	201300	60568185	2850	2850	2850	2850	0
69	20241224	201200	60568185	2850	2850	2850	2850	0
70	20241224	201100	60568185	2850	2850	2850	2850	0
71	20241224	201000	60568185	2850	2850	2850	2850	0
72	20241224	200900	60568185	2850	2850	2850	2850	0
73	20241224	200800	60568185	2850	2850	2850	2850	0
74	20241224	200700	60568185	2850	2850	2850	2850	0
75	20241224	200600	60568185	2850	2850	2850	2850	0
76	20241224	200500	60568185	2850	2850	2850	2850	0
77	20241224	200400	60568185	2850	2850	2850	2850	0
78	20241224	200300	60568185	2850	2850	2850	2850	0
79	20241224	200200	60568185	2850	2850	2850	2850	0
80	20241224	200100	60568185	2850	2850	2850	2850	0
81	20241224	200000	60568185	2850	2850	2850	2850	0
82	20241224	195900	60568185	2850	2850	2850	2850	0
83	20241224	195800	60568185	2850	2850	2850	2850	0
84	20241224	195700	60568185	2850	2850	2850	2850	0
85	20241224	195600	60568185	2850	2850	2850	2850	0
86	20241224	195500	60568185	2850	2850	2850	2850	0
87	20241224	195400	60568185	2850	2850	2850	2850	0
88	20241224	195300	60568185	2850	2850	2850	2850	0
89	20241224	195200	60568185	2850	2850	2850	2850	0
90	20241224	195100	60568185	2850	2850	2850	2850	0
91	20241224	195000	60568185	2850	2850	2850	2850	0
92	20241224	194900	60568185	2850	2850	2850	2850	361
93	20241224	194800	60568185	2850	2850	2850	2850	0
94	20241224	194700	60568185	2850	2850	2850	2850	0
95	20241224	194600	60568185	2850	2850	2850	2850	0
96	20241224	194500	60568185	2850	2850	2850	2850	0
97	20241224	194400	60568185	2850	2850	2850	2850	0
98	20241224	194300	60568185	2850	2850	2850	2850	0
99	20241224	194200	60568185	2850	2850	2850	2850	0
100	20241224	194100	60568185	2850	2850	2850	2850	0
101	20241224	194000	60568185	2850	2850	2850	2850	0
102	20241224	193900	60568185	2850	2850	2850	2850	0
103	20241224	193800	60568185	2850	2850	2850	2850	0
104	20241224	193700	60568185	2850	2850	2850	2850	0
105	20241224	193600	60568185	2850	2850	2850	2850	0
106	20241224	193500	60568185	2850	2850	2850	2850	0
107	20241224	193400	60568185	2850	2850	2850	2850	0
108	20241224	193300	60568185	2850	2850	2850	2850	0
109	20241224	193200	60568185	2850	2850	2850	2850	0
110	20241224	193100	60568185	2850	2850	2850	2850	0
111	20241224	193000	60568185	2850	2850	2850	2850	0
112	20241224	192900	60568185	2850	2850	2850	2850	0
113	20241224	192800	60568185	2850	2850	2850	2850	0
114	20241224	192700	60568185	2850	2850	2850	2850	0
115	20241224	192600	60568185	2850	2850	2850	2850	0
116	20241224	192500	60568185	2850	2850	2850	2850	0
117	20241224	192400	60568185	2850	2850	2850	2850	0
118	20241224	192300	60568185	2850	2850	2850	2850	0
119	20241224	192200	60568185	2850	2850	2850	2850	0
120	20241224	192100	60568185	2850	2850	2850	2850	0
121	20241224	192000	60568185	2850	2850	2850	2850	0
122	20241224	191900	60568185	2850	2850	2850	2850	361
123	20241224	191800	60568185	2850	2850	2850	2850	0
124	20241224	191700	60568185	2850	2850	2850	2850	0
125	20241224	191600	60568185	2850	2850	2850	2850	0
126	20241224	191500	60568185	2850	2850	2850	2850	0
127	20241224	191400	60568185	2850	2850	2850	2850	0
128	20241224	191300	60568185	2850	2850	2850	2850	0
129	20241224	191200	60568185	2850	2850	2850	2850	0
130	20241224	191100	60568185	2850	2850	2850	2850	0
131	20241224	191000	60568185	2850	2850	2850	2850	0
132	20241224	190900	60568185	2850	2850	2850	2850	0
133	20241224	190800	60568185	2850	2850	2850	2850	0
134	20241224	190700	60568185	2850	2850	2850	2850	0
135	20241224	190600	60568185	2850	2850	2850	2850	0
136	20241224	190500	60568185	2850	2850	2850	2850	0
137	20241224	190400	60568185	2850	2850	2850	2850	0
138	20241224	190300	60568185	2850	2850	2850	2850	0
139	20241224	190200	60568185	2850	2850	2850	2850	0
140	20241224	190100	60568185	2850	2850	2850	2850	0
141	20241224	190000	60568185	2850	2850	2850	2850	0
142	20241224	185900	60568185	2850	2850	2850	2850	0
143	20241224	185800	60568185	2850	2850	2850	2850	0
144	20241224	185700	60568185	2850	2850	2850	2850	0
145	20241224	185600	60568185	2850	2850	2850	2850	0
146	20241224	185500	60568185	2850	2850	2850	2850	0
147	20241224	185400	60568185	2850	2850	2850	2850	0
148	20241224	185300	60568185	2850	2850	2850	2850	0
149	20241224	185200	60568185	2850	2850	2850	2850	0
150	20241224	185100	60568185	2850	2850	2850	2850	0
151	20241224	185000	60568185	2850	2850	2850	2850	0
152	20241224	184900	60568185	2850	2850	2850	2850	361
153	20241224	184800	60568185	2850	2850	2850	2850	0
154	20241224	184700	60568185	2850	2850	2850	2850	0
155	20241224	184600	60568185	2850	2850	2850	2850	0
156	20241224	184500	60568185	2850	2850	2850	2850	0
157	20241224	184400	60568185	2850	2850	2850	2850	0
158	20241224	184300	60568185	2850	2850	2850	2850	0
159	20241224	184200	60568185	2850	2850	2850	2850	0
160	20241224	184100	60568185	2850	2850	2850	2850	0
161	20241224	184000	60568185	2850	2850	2850	2850	0
162	20241224	183900	60568185	2850	2850	2850	2850	0
163	20241224	183800	60568185	2850	2850	2850	2850	0
164	20241224	183700	60568185	2850	2850	2850	2850	0
165	20241224	183600	60568185	2850	2850	2850	2850	0
166	20241224	183500	60568185	2850	2850	2850	2850	0
167	20241224	183400	60568185	2850	2850	2850	2850	0
168	20241224	183300	60568185	2850	2850	2850	2850	0
169	20241224	183200	60568185	2850	2850	2850	2850	0
170	20241224	183100	60568185	2850	2850	2850	2850	0
171	20241224	183000	60568185	2850	2850	2850	2850	0
172	20241224	182900	60568185	2850	2850	2850	2850	0
173	20241224	182800	60568185	2850	2850	2850	2850	0
174	20241224	182700	60568185	2850	2850	2850	2850	0
175	20241224	182600	60568185	2850	2850	2850	2850	0
176	20241224	182500	60568185	2850	2850	2850	2850	0
177	20241224	182400	60568185	2850	2850	2850	2850	0
178	20241224	182300	60568185	2850	2850	2850	2850	0
179	20241224	182200	60568185	2850	2850	2850	2850	0
180	20241224	182100	60568185	2850	2850	2850	2850	0
181	20241224	182000	60568185	2850	2850	2850	2850	0
182	20241224	181900	60568185	2850	2850	2850	2850	361
183	20241224	181800	60568185	2850	2850	2850	2850	0
184	20241224	181700	60568185	2850	2850	2850	2850	0
185	20241224	181600	60568185	2850	2850	2850	2850	0
186	20241224	181500	60568185	2850	2850	2850	2850	0
187	20241224	181400	60568185	2850	2850	2850	2850	0
188	20241224	181300	60568185	2850	2850	2850	2850	0
189	20241224	181200	60568185	2850	2850	2850	2850	0
190	20241224	181100	60568185	2850	2850	2850	2850	0
191	20241224	181000	60568185	2850	2850	2850	2850	0
192	20241224	180900	60568185	2850	2850	2850	2850	0
193	20241224	180800	60568185	2850	2850	2850	2850	0
194	20241224	180700	60568185	2850	2850	2850	2850	0
195	20241224	180600	60568185	2850	2850	2850	2850	0
196	20241224	180500	60568185	2850	2850	2850	2850	0
197	20241224	180400	60568185	2850	2850	2850	2850	0
198	20241224	180300	60568185	2850	2850	2850	2850	0
199	20241224	180200	60568185	2850	2850	2850	2850	0
200	20241224	180100	60568185	2850	2850	2850	2850	0
201	20241224	180000	60568185	2850	2850	2850	2850	0
202	20241224	175900	60568185	2850	2850	2850	2850	0
203	20241224	175800	60568185	2850	2850	2850	2850	0
204	20241224	175700	60568185	2850	2850	2850	2850	0
205	20241224	175600	60568185	2850	2850	2850	2850	0
206	20241224	175500	60568185	2850	2850	2850	2850	0
207	20241224	175400	60568185	2850	2850	2850	2850	0
208	20241224	175300	60568185	2850	2850	2850	2850	0
209	20241224	175200	60568185	2850	2850	2850	2850	0
210	20241224	175100	60568185	2850	2850	2850	2850	0
211	20241224	175000	60568185	2850	2850	2850	2850	0
212	20241224	174900	60568185	2850	2850	2850	2850	361
213	20241224	174800	60568185	2850	2850	2850	2850	0
214	20241224	174700	60568185	2850	2850	2850	2850	0
215	20241224	174600	60568185	2850	2850	2850	2850	0
216	20241224	174500	60568185	2850	2850	2850	2850	0
217	20241224	174400	60568185	2850	2850	2850	2850	0
218	20241224	174300	60568185	2850	2850	2850	2850	0
219	20241224	174200	60568185	2850	2850	2850	2850	0
220	20241224	174100	60568185	2850	2850	2850	2850	0
221	20241224	174000	60568185	2850	2850	2850	2850	0
222	20241224	173900	60568185	2850	2850	2850	2850	0
223	20241224	173800	60568185	2850	2850	2850	2850	0
224	20241224	173700	60568185	2850	2850	2850	2850	0
225	20241224	173600	60568185	2850	2850	2850	2850	0
226	20241224	173500	60568185	2850	2850	2850	2850	0
227	20241224	173400	60568185	2850	2850	2850	2850	0
228	20241224	173300	60568185	2850	2850	2850	2850	0
229	20241224	173200	60568185	2850	2850	2850	2850	0
230	20241224	173100	60568185	2850	2850	2850	2850	0
231	20241224	173000	60568185	2850	2850	2850	2850	0
232	20241224	172900	60568185	2850	2850	2850	2850	0
233	20241224	172800	60568185	2850	2850	2850	2850	0
234	20241224	172700	60568185	2850	2850	2850	2850	0
235	20241224	172600	60568185	2850	2850	2850	2850	0
236	20241224	172500	60568185	2850	2850	2850	2850	0
237	20241224	172400	60568185	2850	2850	2850	2850	0
238	20241224	172300	60568185	2850	2850	2850	2850	0
239	20241224	172200	60568185	2850	2850	2850	2850	0
240	20241224	172100	60568185	2850	2850	2850	2850	0
241	20241224	172000	60568185	2850	2850	2850	2850	0
242	20241224	171900	60568185	2850	2850	2850	2850	361
243	20241224	171800	60568185	2850	2850	2850	2850	0
244	20241224	171700	60568185	2850	2850	2850	2850	0
245	20241224	171600	60568185	2850	2850	2850	2850	0
246	20241224	171500	60568185	2850	2850	2850	2850	0
247	20241224	171400	60568185	2850	2850	2850	2850	0
248	20241224	171300	60568185	2850	2850	2850	2850	0
249	20241224	171200	60568185	2850	2850	2850	2850	0
250	20241224	171100	60568185	2850	2850	2850	2850	0
251	20241224	171000	60568185	2850	2850	2850	2850	0
252	20241224	170900	60568185	2850	2850	2850	2850	0
253	20241224	170800	60568185	2850	2850	2850	2850	0
254	20241224	170700	60568185	2850	2850	2850	2850	0
255	20241224	170600	60568185	2850	2850	2850	2850	0
256	20241224	170500	60568185	2850	2850	2850	2850	0
257	20241224	170400	60568185	2850	2850	2850	2850	0
258	20241224	170300	60568185	2850	2850	2850	2850	0
259	20241224	170200	60568185	2850	2850	2850	2850	0
260	20241224	170100	60568185	2850	2850	2850	2850	0
261	20241224	170000	60568185	2850	2850	2850	2850	0
262	20241224	165900	60568185	2850	2850	2850	2850	0
263	20241224	165800	60568185	2850	2850	2850	2850	0
264	20241224	165700	60568185	2850	2850	2850	2850	0
265	20241224	165600	60568185	2850	2850	2850	2850	0
266	20241224	165500	60568185	2850	2850	2850	2850	0
267	20241224	165400	60568185	2850	2850	2850	2850	0
268	20241224	165300	60568185	2850	2850	2850	2850	0
269	20241224	165200	60568185	2850	2850	2850	2850	0
270	20241224	165100	60568185	2850	2850	2850	2850	0
271	20241224	165000	60568185	2850	2850	2850	2850	0
272	20241224	164900	60568185	2850	2850	2850	2850	361
273	20241224	164800	60568185	2850	2850	2850	2850	0
274	20241224	164700	60568185	2850	2850	2850	2850	0
275	20241224	164600	60568185	2850	2850	2850	2850	0
276	20241224	164500	60568185	2850	2850	2850	2850	0
277	20241224	164400	60568185	2850	2850	2850	2850	0
278	20241224	164300	60568185	2850	2850	2850	2850	0
279	20241224	164200	60568185	2850	2850	2850	2850	0
280	20241224	164100	60568185	2850	2850	2850	2850	0
281	20241224	164000	60568185	2850	2850	2850	2850	0
282	20241224	163900	60568185	2850	2850	2850	2850	0
283	20241224	163800	60568185	2850	2850	2850	2850	0
284	20241224	163700	60568185	2850	2850	2850	2850	0
285	20241224	163600	60568185	2850	2850	2850	2850	0
286	20241224	163500	60568185	2850	2850	2850	2850	0
287	20241224	163400	60568185	2850	2850	2850	2850	0
288	20241224	163300	60568185	2850	2850	2850	2850	0
289	20241224	163200	60568185	2850	2850	2850	2850	0
290	20241224	163100	60568185	2850	2850	2850	2850	0
291	20241224	163000	60568185	2850	2850	2850	2850	0
292	20241224	162900	60568185	2850	2850	2850	2850	0
293	20241224	162800	60568185	2850	2850	2850	2850	0
294	20241224	162700	60568185	2850	2850	2850	2850	0
295	20241224	162600	60568185	2850	2850	2850	2850	0
296	20241224	162500	60568185	2850	2850	2850	2850	0
297	20241224	162400	60568185	2850	2850	2850	2850	0
298	20241224	162300	60568185	2850	2850	2850	2850	0
299	20241224	162200	60568185	2850	2850	2850	2850	0
300	20241224	162100	60568185	2850	2850	2850	2850	0
301	20241224	162000	60568185	2850	2850	2850	2850	0
302	20241224	161900	60568185	2850	2850	2850	2850	361
303	20241224	161800	60568185	2850	2850	2850	2850	0
304	20241224	161700	60568185	2850	2850	2850	2850	0
305	20241224	161600	60568185	2850	2850	2850	2850	0
306	20241224	161500	60568185	2850	2850	2850	2850	0
307	20241224	161400	60568185	2850	2850	2850	2850	0
308	20241224	161300	60568185	2850	2850	2850	2850	0
309	20241224	161200	60568185	2850	2850	2850	2850	0
310	20241224	161100	60568185	2850	2850	2850	2850	0
311	20241224	161000	60568185	2850	2850	2850	2850	0
312	20241224	160900	60568185	2850	2850	2850	2850	0
313	20241224	160800	60568185	2850	2850	2850	2850	0
314	20241224	160700	60568185	2850	2850	2850	2850	0
315	20241224	160600	60568185	2850	2850	2850	2850	0
316	20241224	160500	60568185	2850	2850	2850	2850	0
317	20241224	160400	60568185	2850	2850	2850	2850	0
318	20241224	160300	60568185	2850	2850	2850	2850	0
319	20241224	160200	60568185	2850	2850	2850	2850	0
320	20241224	160100	60568185	2850	2850	2850	2850	0
321	20241224	160000	60568185	2850	2850	2850	2850	0
322	20241224	155900	60568185	2850	2850	2850	2850	0
323	20241224	155800	60568185	2850	2850	2850	2850	0
324	20241224	155700	60568185	2850	2850	2850	2850	0
325	20241224	155600	60568185	2850	2850	2850	2850	0
326	20241224	155500	60568185	2850	2850	2850	2850	0
327	20241224	155400	60568185	2850	2850	2850	2850	0
328	20241224	155300	60568185	2850	2850	2850	2850	0
329	20241224	155200	60568185	2850	2850	2850	2850	0
330	20241224	155100	60568185	2850	2850	2850	2850	0
331	20241224	155000	60568185	2850	2850	2850	2850	0
332	20241224	154900	60568185	2850	2850	2850	2850	361
333	20241224	154800	60568185	2850	2850	2850	2850	0
334	20241224	154700	60568185	2850	2850	2850	2850	0
335	20241224	154600	60568185	2850	2850	2850	2850	0
336	20241224	154500	60568185	2850	2850	2850	2850	0
337	20241224	154400	60568185	2850	2850	2850	2850	0
338	20241224	154300	60568185	2850	2850	2850	2850	0
339	20241224	154200	60568185	2850	2850	2850	2850	0
340	20241224	154100	60568185	2850	2850	2850	2850	0
341	20241224	154000	60568185	2850	2850	2850	2850	0
342	20241224	153900	60568185	2850	2850	2850	2850	0
343	20241224	153800	60568185	2850	2850	2850	2850	0
344	20241224	153700	60568185	2850	2850	2850	2850	0
345	20241224	153600	60568185	2850	2850	2850	2850	0
346	20241224	153500	60568185	2850	2850	2850	2850	0
347	20241224	153400	60568185	2850	2850	2850	2850	0
348	20241224	153300	60568185	2850	2850	2850	2850	0
349	20241224	153200	60568185	2850	2850	2850	2850	0
350	20241224	153100	60568185	2850	2850	2850	2850	0
351	20241224	153000	60568185	2850	2850	2850	2850	361
352	20241224	152900	59539335	2875	2875	2875	2875	0
353	20241224	152800	59539335	2875	2875	2875	2875	0
354	20241224	152700	59539335	2875	2875	2875	2875	0
355	20241224	152600	59539335	2875	2875	2875	2875	0
356	20241224	152500	59539335	2875	2875	2875	2875	0
357	20241224	152400	59539335	2875	2875	2875	2875	0
358	20241224	152300	59539335	2875	2875	2875	2875	0
359	20241224	152200	59539335	2875	2875	2875	2875	0
360	20241224	152100	59539335	2875	2875	2875	2875	0
361	20241224	152000	59539335	2875	2875	2875	2875	0
362	20241224	151900	59539335	2875	2875	2875	2875	0
363	20241224	151800	59539335	2875	2875	2875	2875	0
364	20241224	151700	59539335	2875	2875	2875	2875	0
365	20241224	151600	59539335	2875	2875	2875	2875	0
366	20241224	151500	59539335	2875	2875	2875	2875	0
367	20241224	151400	59539335	2875	2875	2875	2875	0
368	20241224	151300	59539335	2875	2875	2875	2875	0
369	20241224	151200	59539335	2875	2875	2875	2875	0
370	20241224	151100	59539335	2875	2875	2875	2875	0
371	20241224	151000	59539335	2875	2875	2875	2875	0
372	20241224	150900	59539335	2875	2875	2875	2875	0
373	20241224	150800	59539335	2875	2875	2875	2875	0
374	20241224	150700	59539335	2875	2875	2875	2875	0
375	20241224	150600	59539335	2875	2875	2875	2875	0
376	20241224	150500	59539335	2875	2875	2875	2875	0
377	20241224	150400	59539335	2875	2875	2875	2875	0
378	20241224	150300	59539335	2875	2875	2875	2875	0
379	20241224	150200	59539335	2875	2875	2875	2875	0
380	20241224	150100	59539335	2875	2875	2875	2875	0
381	20241224	150000	59539335	2875	2875	2875	2875	0
382	20241224	145900	59539335	2875	2875	2875	2875	0
383	20241224	145800	59539335	2875	2875	2875	2875	0
384	20241224	145700	59539335	2875	2875	2875	2875	0
385	20241224	145600	59539335	2875	2875	2875	2875	0
386	20241224	145500	59539335	2875	2875	2875	2875	0
387	20241224	145400	59539335	2875	2875	2875	2875	0
388	20241224	145300	59539335	2875	2875	2875	2875	0
389	20241224	145200	59539335	2875	2875	2875	2875	0
390	20241224	145100	59539335	2875	2875	2875	2875	0
391	20241224	145000	59539335	2875	2875	2875	2875	0
392	20241224	144900	59539335	2875	2875	2875	2875	0
393	20241224	144800	59539335	2875	2875	2875	2875	0
394	20241224	144700	59539335	2875	2875	2875	2875	0
395	20241224	144600	59539335	2875	2875	2875	2875	0
396	20241224	144500	59539335	2875	2875	2875	2875	0
397	20241224	144400	59539335	2875	2875	2875	2875	0
398	20241224	144300	59539335	2875	2875	2875	2875	0
399	20241224	144200	59539335	2875	2875	2875	2875	0
400	20241224	144100	59539335	2875	2875	2875	2875	0
401	20241224	144000	59539335	2875	2875	2875	2875	0
402	20241224	143900	59539335	2875	2875	2875	2875	0
403	20241224	143800	59539335	2875	2875	2875	2875	0
404	20241224	143700	59539335	2875	2875	2875	2875	0
405	20241224	143600	59539335	2875	2875	2875	2875	0
406	20241224	143500	59539335	2875	2875	2875	2875	0
407	20241224	143400	59539335	2875	2875	2875	2875	0
408	20241224	143300	59539335	2875	2875	2875	2875	0
409	20241224	143200	59539335	2875	2875	2875	2875	0
410	20241224	143100	59539335	2875	2875	2875	2875	0
411	20241224	143000	59539335	2875	2875	2875	2875	0
412	20241224	142900	59539335	2875	2875	2875	2875	0
413	20241224	142800	59539335	2875	2875	2875	2875	0
414	20241224	142700	59539335	2875	2875	2875	2875	0
415	20241224	142600	59539335	2875	2875	2875	2875	0
416	20241224	142500	59539335	2875	2875	2875	2875	0
417	20241224	142400	59539335	2875	2875	2875	2875	0
418	20241224	142300	59539335	2875	2875	2875	2875	0
419	20241224	142200	59539335	2875	2875	2875	2875	0
420	20241224	142100	59539335	2875	2875	2875	2875	0
421	20241224	142000	59539335	2875	2875	2875	2875	0
422	20241224	141900	59539335	2875	2875	2875	2875	0
423	20241224	141800	59539335	2875	2875	2875	2875	0
424	20241224	141700	59539335	2875	2875	2875	2875	14
425	20241224	141600	59499085	2895	2895	2895	2895	1
426	20241224	141500	59496190	2860	2860	2860	2860	0
427	20241224	141400	59496190	2860	2860	2860	2860	0
428	20241224	141300	59496190	2860	2860	2860	2860	0
429	20241224	141200	59496190	2860	2860	2860	2860	0
430	20241224	141100	59496190	2860	2860	2860	2860	0
431	20241224	141000	59496190	2860	2860	2860	2860	0
432	20241224	140900	59496190	2860	2860	2860	2860	0
433	20241224	140800	59496190	2860	2860	2860	2860	0
434	20241224	140700	59496190	2860	2860	2860	2860	0
435	20241224	140600	59496190	2860	2860	2860	2860	0
436	20241224	140500	59496190	2860	2860	2860	2860	0
437	20241224	140400	59496190	2860	2860	2860	2860	0
438	20241224	140300	59496190	2860	2860	2860	2860	0
439	20241224	140200	59496190	2860	2860	2860	2860	0
440	20241224	140100	59496190	2860	2860	2860	2860	0
441	20241224	140000	59496190	2860	2870	2870	2860	100
442	20241224	135900	59209730	2870	2870	2870	2870	3
443	20241224	135800	59201120	2900	2900	2900	2900	0
444	20241224	135700	59201120	2900	2900	2900	2900	0
445	20241224	135600	59201120	2900	2860	2900	2860	560
446	20241224	135500	57590900	2860	2860	2860	2860	0
447	20241224	135400	57590900	2860	2860	2860	2860	0
448	20241224	135300	57590900	2860	2860	2860	2860	0
449	20241224	135200	57590900	2860	2860	2860	2860	0
450	20241224	135100	57590900	2860	2860	2860	2860	0
451	20241224	135000	57590900	2860	2860	2860	2860	0
452	20241224	134900	57590900	2860	2860	2860	2860	64
453	20241224	134800	57407860	2865	2865	2865	2865	0
454	20241224	134700	57407860	2865	2865	2865	2865	0
455	20241224	134600	57407860	2865	2865	2865	2865	0
456	20241224	134500	57407860	2865	2865	2865	2865	100
457	20241224	134400	57121360	2875	2875	2875	2875	0
458	20241224	134300	57121360	2875	2875	2875	2875	0
459	20241224	134200	57121360	2875	2875	2875	2875	0
460	20241224	134100	57121360	2875	2875	2875	2875	0
461	20241224	134000	57121360	2875	2875	2875	2875	95
462	20241224	133900	56848235	2900	2900	2900	2900	0
463	20241224	133800	56848235	2900	2900	2900	2900	0
464	20241224	133700	56848235	2900	2900	2900	2900	0
465	20241224	133600	56848235	2900	2900	2900	2900	0
466	20241224	133500	56848235	2900	2900	2900	2900	0
467	20241224	133400	56848235	2900	2900	2900	2900	0
468	20241224	133300	56848235	2900	2900	2900	2900	0
469	20241224	133200	56848235	2900	2900	2900	2900	1586
470	20241224	133100	52248835	2910	2910	2910	2910	0
471	20241224	133000	52248835	2910	2910	2910	2910	0
472	20241224	132900	52248835	2910	2910	2910	2910	10
473	20241224	132800	52219735	2910	2910	2910	2910	0
474	20241224	132700	52219735	2910	2910	2910	2910	0
475	20241224	132600	52219735	2910	2910	2910	2910	0
476	20241224	132500	52219735	2910	2910	2910	2910	0
477	20241224	132400	52219735	2910	2910	2910	2910	0
478	20241224	132300	52219735	2910	2910	2910	2910	0
479	20241224	132200	52219735	2910	2920	2920	2910	1279
480	20241224	132100	48491690	2920	2915	2920	2915	825
481	20241224	132000	46086035	2915	2910	2915	2910	839
482	20241224	131900	43640430	2910	2895	2910	2895	3184
483	20241224	131800	34408485	2900	2900	2900	2900	0
484	20241224	131700	34408485	2900	2860	2910	2860	4011
485	20241224	131600	22802305	2845	2845	2845	2845	0
486	20241224	131500	22802305	2845	2845	2845	2845	0
487	20241224	131400	22802305	2845	2845	2845	2845	0
488	20241224	131300	22802305	2845	2845	2845	2845	0
489	20241224	131200	22802305	2845	2845	2845	2845	0
490	20241224	131100	22802305	2845	2845	2845	2845	0
491	20241224	131000	22802305	2845	2845	2845	2845	0
492	20241224	130900	22802305	2845	2845	2845	2845	0
493	20241224	130800	22802305	2845	2845	2845	2845	0
494	20241224	130700	22802305	2845	2845	2845	2845	0
495	20241224	130600	22802305	2845	2845	2845	2845	0
496	20241224	130500	22802305	2845	2845	2845	2845	0
497	20241224	130400	22802305	2845	2845	2845	2845	0
498	20241224	130300	22802305	2845	2845	2845	2845	0
499	20241224	130200	22802305	2845	2845	2845	2845	0
500	20241224	130100	22802305	2845	2845	2845	2845	0
501	20241224	130000	22802305	2845	2845	2845	2845	0
502	20241224	125900	22802305	2845	2845	2845	2845	0
503	20241224	125800	22802305	2845	2845	2845	2845	0
504	20241224	125700	22802305	2845	2845	2845	2845	0
505	20241224	125600	22802305	2845	2845	2845	2845	0
506	20241224	125500	22802305	2845	2845	2845	2845	0
507	20241224	125400	22802305	2845	2845	2845	2845	0
508	20241224	125300	22802305	2845	2845	2845	2845	0
509	20241224	125200	22802305	2845	2845	2845	2845	0
510	20241224	125100	22802305	2845	2850	2850	2845	377
511	20241224	125000	21727925	2870	2870	2870	2870	0
512	20241224	124900	21727925	2870	2870	2870	2870	0
513	20241224	124800	21727925	2870	2870	2870	2870	1
514	20241224	124700	21725055	2870	2870	2870	2870	0
515	20241224	124600	21725055	2870	2870	2870	2870	0
516	20241224	124500	21725055	2870	2870	2870	2870	0
517	20241224	124400	21725055	2870	2870	2870	2870	0
518	20241224	124300	21725055	2870	2870	2870	2870	0
519	20241224	124200	21725055	2870	2870	2870	2870	0
520	20241224	124100	21725055	2870	2870	2870	2870	0
521	20241224	124000	21725055	2870	2870	2870	2870	0
522	20241224	123900	21725055	2870	2870	2870	2870	0
523	20241224	123800	21725055	2870	2870	2870	2870	0
524	20241224	123700	21725055	2870	2870	2870	2870	1
525	20241224	123600	21722185	2835	2835	2835	2835	0
526	20241224	123500	21722185	2835	2835	2835	2835	0
527	20241224	123400	21722185	2835	2835	2835	2835	0
528	20241224	123300	21722185	2835	2835	2835	2835	0
529	20241224	123200	21722185	2835	2835	2835	2835	0
530	20241224	123100	21722185	2835	2835	2835	2835	0
531	20241224	123000	21722185	2835	2835	2835	2835	0
532	20241224	122900	21722185	2835	2835	2835	2835	0
533	20241224	122800	21722185	2835	2835	2835	2835	0
534	20241224	122700	21722185	2835	2835	2835	2835	0
535	20241224	122600	21722185	2835	2835	2835	2835	0
536	20241224	122500	21722185	2835	2835	2835	2835	0
537	20241224	122400	21722185	2835	2835	2835	2835	727
538	20241224	122300	19661140	2835	2835	2835	2835	0
539	20241224	122200	19661140	2835	2835	2835	2835	155
540	20241224	122100	19221715	2835	2835	2835	2835	0
541	20241224	122000	19221715	2835	2835	2835	2835	0
542	20241224	121900	19221715	2835	2835	2835	2835	0
543	20241224	121800	19221715	2835	2835	2835	2835	0
544	20241224	121700	19221715	2835	2835	2835	2835	0
545	20241224	121600	19221715	2835	2835	2835	2835	1845
546	20241224	121500	13991140	2830	2830	2830	2830	0
547	20241224	121400	13991140	2830	2830	2830	2830	0
548	20241224	121300	13991140	2830	2830	2830	2830	0
549	20241224	121200	13991140	2830	2830	2830	2830	0
550	20241224	121100	13991140	2830	2830	2830	2830	0
551	20241224	121000	13991140	2830	2830	2830	2830	0
552	20241224	120900	13991140	2830	2830	2830	2830	0
553	20241224	120800	13991140	2830	2830	2830	2830	0
554	20241224	120700	13991140	2830	2830	2830	2830	0
555	20241224	120600	13991140	2830	2830	2830	2830	0
556	20241224	120500	13991140	2830	2830	2830	2830	0
557	20241224	120400	13991140	2830	2830	2830	2830	0
558	20241224	120300	13991140	2830	2830	2830	2830	0
559	20241224	120200	13991140	2830	2830	2830	2830	0
560	20241224	120100	13991140	2830	2830	2830	2830	0
561	20241224	120000	13991140	2830	2830	2830	2830	0
562	20241224	115900	13991140	2830	2830	2830	2830	0
563	20241224	115800	13991140	2830	2830	2830	2830	0
564	20241224	115700	13991140	2830	2830	2830	2830	0
565	20241224	115600	13991140	2830	2830	2830	2830	0
566	20241224	115500	13991140	2830	2830	2830	2830	0
567	20241224	115400	13991140	2830	2830	2830	2830	0
568	20241224	115300	13991140	2830	2830	2830	2830	0
569	20241224	115200	13991140	2830	2830	2830	2830	0
570	20241224	115100	13991140	2830	2830	2830	2830	0
571	20241224	115000	13991140	2830	2830	2830	2830	0
572	20241224	114900	13991140	2830	2830	2830	2830	0
573	20241224	114800	13991140	2830	2830	2830	2830	0
574	20241224	114700	13991140	2830	2830	2830	2830	0
575	20241224	114600	13991140	2830	2830	2830	2830	0
576	20241224	114500	13991140	2830	2830	2830	2830	0
577	20241224	114400	13991140	2830	2830	2830	2830	0
578	20241224	114300	13991140	2830	2830	2830	2830	0
579	20241224	114200	13991140	2830	2830	2830	2830	1
580	20241224	114100	13988310	2835	2825	2835	2825	50
581	20241224	114000	13846830	2810	2810	2810	2810	0
582	20241224	113900	13846830	2810	2810	2810	2810	0
583	20241224	113800	13846830	2810	2810	2810	2810	0
584	20241224	113700	13846830	2810	2810	2810	2810	0
585	20241224	113600	13846830	2810	2810	2810	2810	0
586	20241224	113500	13846830	2810	2810	2810	2810	0
587	20241224	113400	13846830	2810	2810	2810	2810	100
588	20241224	113300	13565830	2810	2810	2810	2810	68
589	20241224	113200	13374750	2815	2820	2820	2815	24
590	20241224	113100	13307090	2820	2825	2825	2820	26
591	20241224	113000	13233740	2830	2830	2830	2830	0
592	20241224	112900	13233740	2830	2830	2830	2830	3
593	20241224	112800	13225250	2835	2835	2835	2835	0
594	20241224	112700	13225250	2835	2835	2835	2835	0
595	20241224	112600	13225250	2835	2835	2835	2835	0
596	20241224	112500	13225250	2835	2835	2835	2835	0
597	20241224	112400	13225250	2835	2835	2835	2835	0
598	20241224	112300	13225250	2835	2835	2835	2835	0
599	20241224	112200	13225250	2835	2835	2835	2835	0
600	20241224	112100	13225250	2835	2835	2835	2835	200
601	20241224	112000	12658250	2835	2835	2835	2835	0
602	20241224	111900	12658250	2835	2835	2835	2835	0
603	20241224	111800	12658250	2835	2835	2835	2835	0
604	20241224	111700	12658250	2835	2835	2835	2835	0
605	20241224	111600	12658250	2835	2835	2835	2835	0
606	20241224	111500	12658250	2835	2835	2835	2835	0
607	20241224	111400	12658250	2835	2835	2835	2835	0
608	20241224	111300	12658250	2835	2835	2835	2835	0
609	20241224	111200	12658250	2835	2835	2835	2835	0
610	20241224	111100	12658250	2835	2835	2835	2835	0
611	20241224	111000	12658250	2835	2835	2835	2835	0
612	20241224	110900	12658250	2835	2835	2835	2835	0
613	20241224	110800	12658250	2835	2835	2835	2835	0
614	20241224	110700	12658250	2835	2835	2835	2835	0
615	20241224	110600	12658250	2835	2835	2835	2835	0
616	20241224	110500	12658250	2835	2835	2835	2835	0
617	20241224	110400	12658250	2835	2835	2835	2835	0
618	20241224	110300	12658250	2835	2835	2835	2835	0
619	20241224	110200	12658250	2835	2835	2835	2835	0
620	20241224	110100	12658250	2835	2835	2835	2835	0
621	20241224	110000	12658250	2835	2835	2835	2835	0
622	20241224	105900	12658250	2835	2835	2835	2835	0
623	20241224	105800	12658250	2835	2835	2835	2835	0
624	20241224	105700	12658250	2835	2835	2835	2835	0
625	20241224	105600	12658250	2835	2835	2835	2835	0
626	20241224	105500	12658250	2835	2835	2835	2835	0
627	20241224	105400	12658250	2835	2835	2835	2835	0
628	20241224	105300	12658250	2835	2835	2835	2835	0
629	20241224	105200	12658250	2835	2835	2835	2835	0
630	20241224	105100	12658250	2835	2835	2835	2835	0
631	20241224	105000	12658250	2835	2835	2835	2835	0
632	20241224	104900	12658250	2835	2835	2835	2835	0
633	20241224	104800	12658250	2835	2835	2835	2835	0
634	20241224	104700	12658250	2835	2835	2835	2835	0
635	20241224	104600	12658250	2835	2835	2835	2835	0
636	20241224	104500	12658250	2835	2835	2835	2835	0
637	20241224	104400	12658250	2835	2835	2835	2835	0
638	20241224	104300	12658250	2835	2835	2835	2835	0
639	20241224	104200	12658250	2835	2835	2835	2835	0
640	20241224	104100	12658250	2835	2835	2835	2835	0
641	20241224	104000	12658250	2835	2835	2835	2835	0
642	20241224	103900	12658250	2835	2835	2835	2835	0
643	20241224	103800	12658250	2835	2835	2835	2835	0
644	20241224	103700	12658250	2835	2830	2835	2830	10
645	20241224	103600	12629910	2830	2830	2830	2830	0
646	20241224	103500	12629910	2830	2830	2830	2830	0
647	20241224	103400	12629910	2830	2830	2830	2830	0
648	20241224	103300	12629910	2830	2830	2830	2830	0
649	20241224	103200	12629910	2830	2830	2830	2830	0
650	20241224	103100	12629910	2830	2830	2830	2830	0
651	20241224	103000	12629910	2830	2830	2830	2830	0
652	20241224	102900	12629910	2830	2830	2830	2830	0
653	20241224	102800	12629910	2830	2830	2830	2830	10
654	20241224	102700	12601610	2835	2835	2835	2835	0
655	20241224	102600	12601610	2835	2835	2835	2835	0
656	20241224	102500	12601610	2835	2835	2835	2835	0
657	20241224	102400	12601610	2835	2835	2835	2835	0
658	20241224	102300	12601610	2835	2835	2835	2835	0
659	20241224	102200	12601610	2835	2835	2835	2835	0
660	20241224	102100	12601610	2835	2835	2835	2835	0
661	20241224	102000	12601610	2835	2835	2835	2835	0
662	20241224	101900	12601610	2835	2835	2835	2835	0
663	20241224	101800	12601610	2835	2835	2835	2835	0
664	20241224	101700	12601610	2835	2835	2835	2835	1
665	20241224	101600	12598775	2835	2835	2835	2835	0
666	20241224	101500	12598775	2835	2835	2835	2835	0
667	20241224	101400	12598775	2835	2835	2835	2835	0
668	20241224	101300	12598775	2835	2835	2835	2835	0
669	20241224	101200	12598775	2835	2835	2835	2835	0
670	20241224	101100	12598775	2835	2835	2835	2835	10
671	20241224	101000	12570425	2830	2830	2830	2830	369
672	20241224	100900	11526155	2830	2830	2830	2830	0
673	20241224	100800	11526155	2830	2830	2830	2830	11
674	20241224	100700	11495025	2835	2835	2835	2835	0
675	20241224	100600	11495025	2835	2835	2835	2835	0
676	20241224	100500	11495025	2835	2835	2835	2835	0
677	20241224	100400	11495025	2835	2835	2835	2835	0
678	20241224	100300	11495025	2835	2835	2835	2835	0
679	20241224	100200	11495025	2835	2835	2835	2835	360
680	20241224	100100	10474425	2840	2840	2840	2840	0
681	20241224	100000	10474425	2840	2840	2840	2840	0
682	20241224	095900	10474425	2840	2840	2840	2840	0
683	20241224	095800	10474425	2840	2840	2840	2840	0
684	20241224	095700	10474425	2840	2840	2840	2840	0
685	20241224	095600	10474425	2840	2840	2840	2840	0
686	20241224	095500	10474425	2840	2840	2840	2840	0
687	20241224	095400	10474425	2840	2835	2840	2835	584
688	20241224	095300	8815905	2835	2835	2835	2835	0
689	20241224	095200	8815905	2835	2835	2835	2835	42
690	20241224	095100	8696835	2840	2840	2840	2840	0
691	20241224	095000	8696835	2840	2840	2840	2840	0
692	20241224	094900	8696835	2840	2840	2840	2840	0
693	20241224	094800	8696835	2840	2840	2840	2840	0
694	20241224	094700	8696835	2840	2840	2840	2840	0
695	20241224	094600	8696835	2840	2840	2840	2840	262
696	20241224	094500	7952755	2840	2840	2840	2840	25
697	20241224	094400	7881755	2845	2845	2845	2845	0
698	20241224	094300	7881755	2845	2845	2845	2845	0
699	20241224	094200	7881755	2845	2845	2845	2845	0
700	20241224	094100	7881755	2845	2845	2845	2845	354
701	20241224	094000	6874625	2845	2845	2845	2845	0
702	20241224	093900	6874625	2845	2845	2845	2845	0
703	20241224	093800	6874625	2845	2845	2845	2845	0
704	20241224	093700	6874625	2845	2845	2845	2845	0
705	20241224	093600	6874625	2845	2845	2845	2845	190
706	20241224	093500	6334075	2850	2850	2850	2850	0
707	20241224	093400	6334075	2850	2850	2850	2850	0
708	20241224	093300	6334075	2850	2850	2850	2850	0
709	20241224	093200	6334075	2850	2850	2850	2850	0
710	20241224	093100	6334075	2850	2850	2850	2850	0
711	20241224	093000	6334075	2850	2850	2850	2850	0
712	20241224	092900	6334075	2850	2850	2850	2850	0
713	20241224	092800	6334075	2850	2850	2850	2850	0
714	20241224	092700	6334075	2850	2855	2855	2850	70
715	20241224	092600	6134555	2870	2870	2870	2870	0
716	20241224	092500	6134555	2870	2870	2870	2870	0
717	20241224	092400	6134555	2870	2870	2870	2870	0
718	20241224	092300	6134555	2870	2870	2870	2870	0
719	20241224	092200	6134555	2870	2870	2870	2870	0
720	20241224	092100	6134555	2870	2860	2870	2860	20
721	20241224	092000	6077305	2855	2855	2855	2855	0
722	20241224	091900	6077305	2855	2855	2855	2855	0
723	20241224	091800	6077305	2855	2855	2855	2855	0
724	20241224	091700	6077305	2855	2855	2855	2855	50
725	20241224	091600	5934555	2855	2855	2855	2855	30
726	20241224	091500	5848905	2855	2855	2855	2855	2
727	20241224	091400	5843195	2855	2855	2855	2855	17
728	20241224	091300	5794660	2855	2855	2855	2855	0
729	20241224	091200	5794660	2855	2855	2855	2855	20
730	20241224	091100	5737560	2855	2855	2855	2855	383
731	20241224	091000	4644095	2855	2855	2855	2855	155
732	20241224	090900	4201570	2860	2860	2860	2860	0
733	20241224	090800	4201570	2860	2860	2860	2860	0
734	20241224	090700	4201570	2860	2860	2860	2860	0
735	20241224	090600	4201570	2860	2865	2865	2860	380
736	20241224	090500	3112980	2895	2895	2895	2895	0
737	20241224	090400	3112980	2895	2895	2895	2895	0
738	20241224	090300	3112980	2895	2895	2895	2895	0
739	20241224	090200	3112980	2895	2895	2895	2895	0
740	20241224	090100	3112980	2895	2860	2900	2860	766
741	20241224	090000	921170	2860	2860	2880	2860	322