KissMeData/203450/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204000	26091560	2790	2790	2790	2790	227
3	20241224	203900	26091560	2790	2790	2790	2790	0
4	20241224	203800	26091560	2790	2790	2790	2790	0
5	20241224	203700	26091560	2790	2790	2790	2790	0
6	20241224	203600	26091560	2790	2790	2790	2790	0
7	20241224	203500	26091560	2790	2790	2790	2790	0
8	20241224	203400	26091560	2790	2790	2790	2790	0
9	20241224	203300	26091560	2790	2790	2790	2790	0
10	20241224	203200	26091560	2790	2790	2790	2790	0
11	20241224	203100	26091560	2790	2790	2790	2790	0
12	20241224	203000	26091560	2790	2790	2790	2790	0
13	20241224	202900	26091560	2790	2790	2790	2790	0
14	20241224	202800	26091560	2790	2790	2790	2790	0
15	20241224	202700	26091560	2790	2790	2790	2790	0
16	20241224	202600	26091560	2790	2790	2790	2790	0
17	20241224	202500	26091560	2790	2790	2790	2790	0
18	20241224	202400	26091560	2790	2790	2790	2790	0
19	20241224	202300	26091560	2790	2790	2790	2790	0
20	20241224	202200	26091560	2790	2790	2790	2790	0
21	20241224	202100	26091560	2790	2790	2790	2790	0
22	20241224	202000	26091560	2790	2790	2790	2790	0
23	20241224	201900	26091560	2790	2790	2790	2790	0
24	20241224	201800	26091560	2790	2790	2790	2790	0
25	20241224	201700	26091560	2790	2790	2790	2790	0
26	20241224	201600	26091560	2790	2790	2790	2790	0
27	20241224	201500	26091560	2790	2790	2790	2790	0
28	20241224	201400	26091560	2790	2790	2790	2790	0
29	20241224	201300	26091560	2790	2790	2790	2790	0
30	20241224	201200	26091560	2790	2790	2790	2790	0
31	20241224	201100	26091560	2790	2790	2790	2790	0
32	20241224	201000	26091560	2790	2790	2790	2790	227
33	20241224	200900	26091560	2790	2790	2790	2790	0
34	20241224	200800	26091560	2790	2790	2790	2790	0
35	20241224	200700	26091560	2790	2790	2790	2790	0
36	20241224	200600	26091560	2790	2790	2790	2790	0
37	20241224	200500	26091560	2790	2790	2790	2790	0
38	20241224	200400	26091560	2790	2790	2790	2790	0
39	20241224	200300	26091560	2790	2790	2790	2790	0
40	20241224	200200	26091560	2790	2790	2790	2790	0
41	20241224	200100	26091560	2790	2790	2790	2790	0
42	20241224	200000	26091560	2790	2790	2790	2790	0
43	20241224	195900	26091560	2790	2790	2790	2790	0
44	20241224	195800	26091560	2790	2790	2790	2790	0
45	20241224	195700	26091560	2790	2790	2790	2790	0
46	20241224	195600	26091560	2790	2790	2790	2790	0
47	20241224	195500	26091560	2790	2790	2790	2790	0
48	20241224	195400	26091560	2790	2790	2790	2790	0
49	20241224	195300	26091560	2790	2790	2790	2790	0
50	20241224	195200	26091560	2790	2790	2790	2790	0
51	20241224	195100	26091560	2790	2790	2790	2790	0
52	20241224	195000	26091560	2790	2790	2790	2790	0
53	20241224	194900	26091560	2790	2790	2790	2790	0
54	20241224	194800	26091560	2790	2790	2790	2790	0
55	20241224	194700	26091560	2790	2790	2790	2790	0
56	20241224	194600	26091560	2790	2790	2790	2790	0
57	20241224	194500	26091560	2790	2790	2790	2790	0
58	20241224	194400	26091560	2790	2790	2790	2790	0
59	20241224	194300	26091560	2790	2790	2790	2790	0
60	20241224	194200	26091560	2790	2790	2790	2790	0
61	20241224	194100	26091560	2790	2790	2790	2790	0
62	20241224	194000	26091560	2790	2790	2790	2790	227
63	20241224	193900	26091560	2790	2790	2790	2790	0
64	20241224	193800	26091560	2790	2790	2790	2790	0
65	20241224	193700	26091560	2790	2790	2790	2790	0
66	20241224	193600	26091560	2790	2790	2790	2790	0
67	20241224	193500	26091560	2790	2790	2790	2790	0
68	20241224	193400	26091560	2790	2790	2790	2790	0
69	20241224	193300	26091560	2790	2790	2790	2790	0
70	20241224	193200	26091560	2790	2790	2790	2790	0
71	20241224	193100	26091560	2790	2790	2790	2790	0
72	20241224	193000	26091560	2790	2790	2790	2790	0
73	20241224	192900	26091560	2790	2790	2790	2790	0
74	20241224	192800	26091560	2790	2790	2790	2790	0
75	20241224	192700	26091560	2790	2790	2790	2790	0
76	20241224	192600	26091560	2790	2790	2790	2790	0
77	20241224	192500	26091560	2790	2790	2790	2790	0
78	20241224	192400	26091560	2790	2790	2790	2790	0
79	20241224	192300	26091560	2790	2790	2790	2790	0
80	20241224	192200	26091560	2790	2790	2790	2790	0
81	20241224	192100	26091560	2790	2790	2790	2790	0
82	20241224	192000	26091560	2790	2790	2790	2790	0
83	20241224	191900	26091560	2790	2790	2790	2790	0
84	20241224	191800	26091560	2790	2790	2790	2790	0
85	20241224	191700	26091560	2790	2790	2790	2790	0
86	20241224	191600	26091560	2790	2790	2790	2790	0
87	20241224	191500	26091560	2790	2790	2790	2790	0
88	20241224	191400	26091560	2790	2790	2790	2790	0
89	20241224	191300	26091560	2790	2790	2790	2790	0
90	20241224	191200	26091560	2790	2790	2790	2790	0
91	20241224	191100	26091560	2790	2790	2790	2790	0
92	20241224	191000	26091560	2790	2790	2790	2790	227
93	20241224	190900	26091560	2790	2790	2790	2790	0
94	20241224	190800	26091560	2790	2790	2790	2790	0
95	20241224	190700	26091560	2790	2790	2790	2790	0
96	20241224	190600	26091560	2790	2790	2790	2790	0
97	20241224	190500	26091560	2790	2790	2790	2790	0
98	20241224	190400	26091560	2790	2790	2790	2790	0
99	20241224	190300	26091560	2790	2790	2790	2790	0
100	20241224	190200	26091560	2790	2790	2790	2790	0
101	20241224	190100	26091560	2790	2790	2790	2790	0
102	20241224	190000	26091560	2790	2790	2790	2790	0
103	20241224	185900	26091560	2790	2790	2790	2790	0
104	20241224	185800	26091560	2790	2790	2790	2790	0
105	20241224	185700	26091560	2790	2790	2790	2790	0
106	20241224	185600	26091560	2790	2790	2790	2790	0
107	20241224	185500	26091560	2790	2790	2790	2790	0
108	20241224	185400	26091560	2790	2790	2790	2790	0
109	20241224	185300	26091560	2790	2790	2790	2790	0
110	20241224	185200	26091560	2790	2790	2790	2790	0
111	20241224	185100	26091560	2790	2790	2790	2790	0
112	20241224	185000	26091560	2790	2790	2790	2790	0
113	20241224	184900	26091560	2790	2790	2790	2790	0
114	20241224	184800	26091560	2790	2790	2790	2790	0
115	20241224	184700	26091560	2790	2790	2790	2790	0
116	20241224	184600	26091560	2790	2790	2790	2790	0
117	20241224	184500	26091560	2790	2790	2790	2790	0
118	20241224	184400	26091560	2790	2790	2790	2790	0
119	20241224	184300	26091560	2790	2790	2790	2790	0
120	20241224	184200	26091560	2790	2790	2790	2790	0
121	20241224	184100	26091560	2790	2790	2790	2790	0
122	20241224	184000	26091560	2790	2790	2790	2790	227
123	20241224	183900	26091560	2790	2790	2790	2790	0
124	20241224	183800	26091560	2790	2790	2790	2790	0
125	20241224	183700	26091560	2790	2790	2790	2790	0
126	20241224	183600	26091560	2790	2790	2790	2790	0
127	20241224	183500	26091560	2790	2790	2790	2790	0
128	20241224	183400	26091560	2790	2790	2790	2790	0
129	20241224	183300	26091560	2790	2790	2790	2790	0
130	20241224	183200	26091560	2790	2790	2790	2790	0
131	20241224	183100	26091560	2790	2790	2790	2790	0
132	20241224	183000	26091560	2790	2790	2790	2790	0
133	20241224	182900	26091560	2790	2790	2790	2790	0
134	20241224	182800	26091560	2790	2790	2790	2790	0
135	20241224	182700	26091560	2790	2790	2790	2790	0
136	20241224	182600	26091560	2790	2790	2790	2790	0
137	20241224	182500	26091560	2790	2790	2790	2790	0
138	20241224	182400	26091560	2790	2790	2790	2790	0
139	20241224	182300	26091560	2790	2790	2790	2790	0
140	20241224	182200	26091560	2790	2790	2790	2790	0
141	20241224	182100	26091560	2790	2790	2790	2790	0
142	20241224	182000	26091560	2790	2790	2790	2790	0
143	20241224	181900	26091560	2790	2790	2790	2790	0
144	20241224	181800	26091560	2790	2790	2790	2790	0
145	20241224	181700	26091560	2790	2790	2790	2790	0
146	20241224	181600	26091560	2790	2790	2790	2790	0
147	20241224	181500	26091560	2790	2790	2790	2790	0
148	20241224	181400	26091560	2790	2790	2790	2790	0
149	20241224	181300	26091560	2790	2790	2790	2790	0
150	20241224	181200	26091560	2790	2790	2790	2790	0
151	20241224	181100	26091560	2790	2790	2790	2790	0
152	20241224	181000	26091560	2790	2790	2790	2790	227
153	20241224	180900	26091560	2790	2790	2790	2790	0
154	20241224	180800	26091560	2790	2790	2790	2790	0
155	20241224	180700	26091560	2790	2790	2790	2790	0
156	20241224	180600	26091560	2790	2790	2790	2790	0
157	20241224	180500	26091560	2790	2790	2790	2790	0
158	20241224	180400	26091560	2790	2790	2790	2790	0
159	20241224	180300	26091560	2790	2790	2790	2790	0
160	20241224	180200	26091560	2790	2790	2790	2790	0
161	20241224	180100	26091560	2790	2790	2790	2790	0
162	20241224	180000	26091560	2790	2790	2790	2790	0
163	20241224	175900	26091560	2790	2790	2790	2790	0
164	20241224	175800	26091560	2790	2790	2790	2790	0
165	20241224	175700	26091560	2790	2790	2790	2790	0
166	20241224	175600	26091560	2790	2790	2790	2790	0
167	20241224	175500	26091560	2790	2790	2790	2790	0
168	20241224	175400	26091560	2790	2790	2790	2790	0
169	20241224	175300	26091560	2790	2790	2790	2790	0
170	20241224	175200	26091560	2790	2790	2790	2790	0
171	20241224	175100	26091560	2790	2790	2790	2790	0
172	20241224	175000	26091560	2790	2790	2790	2790	0
173	20241224	174900	26091560	2790	2790	2790	2790	0
174	20241224	174800	26091560	2790	2790	2790	2790	0
175	20241224	174700	26091560	2790	2790	2790	2790	0
176	20241224	174600	26091560	2790	2790	2790	2790	0
177	20241224	174500	26091560	2790	2790	2790	2790	0
178	20241224	174400	26091560	2790	2790	2790	2790	0
179	20241224	174300	26091560	2790	2790	2790	2790	0
180	20241224	174200	26091560	2790	2790	2790	2790	0
181	20241224	174100	26091560	2790	2790	2790	2790	0
182	20241224	174000	26091560	2790	2790	2790	2790	227
183	20241224	173900	26091560	2790	2790	2790	2790	0
184	20241224	173800	26091560	2790	2790	2790	2790	0
185	20241224	173700	26091560	2790	2790	2790	2790	0
186	20241224	173600	26091560	2790	2790	2790	2790	0
187	20241224	173500	26091560	2790	2790	2790	2790	0
188	20241224	173400	26091560	2790	2790	2790	2790	0
189	20241224	173300	26091560	2790	2790	2790	2790	0
190	20241224	173200	26091560	2790	2790	2790	2790	0
191	20241224	173100	26091560	2790	2790	2790	2790	0
192	20241224	173000	26091560	2790	2790	2790	2790	0
193	20241224	172900	26091560	2790	2790	2790	2790	0
194	20241224	172800	26091560	2790	2790	2790	2790	0
195	20241224	172700	26091560	2790	2790	2790	2790	0
196	20241224	172600	26091560	2790	2790	2790	2790	0
197	20241224	172500	26091560	2790	2790	2790	2790	0
198	20241224	172400	26091560	2790	2790	2790	2790	0
199	20241224	172300	26091560	2790	2790	2790	2790	0
200	20241224	172200	26091560	2790	2790	2790	2790	0
201	20241224	172100	26091560	2790	2790	2790	2790	0
202	20241224	172000	26091560	2790	2790	2790	2790	0
203	20241224	171900	26091560	2790	2790	2790	2790	0
204	20241224	171800	26091560	2790	2790	2790	2790	0
205	20241224	171700	26091560	2790	2790	2790	2790	0
206	20241224	171600	26091560	2790	2790	2790	2790	0
207	20241224	171500	26091560	2790	2790	2790	2790	0
208	20241224	171400	26091560	2790	2790	2790	2790	0
209	20241224	171300	26091560	2790	2790	2790	2790	0
210	20241224	171200	26091560	2790	2790	2790	2790	0
211	20241224	171100	26091560	2790	2790	2790	2790	0
212	20241224	171000	26091560	2790	2790	2790	2790	227
213	20241224	170900	26091560	2790	2790	2790	2790	0
214	20241224	170800	26091560	2790	2790	2790	2790	0
215	20241224	170700	26091560	2790	2790	2790	2790	0
216	20241224	170600	26091560	2790	2790	2790	2790	0
217	20241224	170500	26091560	2790	2790	2790	2790	0
218	20241224	170400	26091560	2790	2790	2790	2790	0
219	20241224	170300	26091560	2790	2790	2790	2790	0
220	20241224	170200	26091560	2790	2790	2790	2790	0
221	20241224	170100	26091560	2790	2790	2790	2790	0
222	20241224	170000	26091560	2790	2790	2790	2790	0
223	20241224	165900	26091560	2790	2790	2790	2790	0
224	20241224	165800	26091560	2790	2790	2790	2790	0
225	20241224	165700	26091560	2790	2790	2790	2790	0
226	20241224	165600	26091560	2790	2790	2790	2790	0
227	20241224	165500	26091560	2790	2790	2790	2790	0
228	20241224	165400	26091560	2790	2790	2790	2790	0
229	20241224	165300	26091560	2790	2790	2790	2790	0
230	20241224	165200	26091560	2790	2790	2790	2790	0
231	20241224	165100	26091560	2790	2790	2790	2790	0
232	20241224	165000	26091560	2790	2790	2790	2790	0
233	20241224	164900	26091560	2790	2790	2790	2790	0
234	20241224	164800	26091560	2790	2790	2790	2790	0
235	20241224	164700	26091560	2790	2790	2790	2790	0
236	20241224	164600	26091560	2790	2790	2790	2790	0
237	20241224	164500	26091560	2790	2790	2790	2790	0
238	20241224	164400	26091560	2790	2790	2790	2790	0
239	20241224	164300	26091560	2790	2790	2790	2790	0
240	20241224	164200	26091560	2790	2790	2790	2790	0
241	20241224	164100	26091560	2790	2790	2790	2790	0
242	20241224	164000	26091560	2790	2790	2790	2790	227
243	20241224	163900	26091560	2790	2790	2790	2790	0
244	20241224	163800	26091560	2790	2790	2790	2790	0
245	20241224	163700	26091560	2790	2790	2790	2790	0
246	20241224	163600	26091560	2790	2790	2790	2790	0
247	20241224	163500	26091560	2790	2790	2790	2790	0
248	20241224	163400	26091560	2790	2790	2790	2790	0
249	20241224	163300	26091560	2790	2790	2790	2790	0
250	20241224	163200	26091560	2790	2790	2790	2790	0
251	20241224	163100	26091560	2790	2790	2790	2790	0
252	20241224	163000	26091560	2790	2790	2790	2790	0
253	20241224	162900	26091560	2790	2790	2790	2790	0
254	20241224	162800	26091560	2790	2790	2790	2790	0
255	20241224	162700	26091560	2790	2790	2790	2790	0
256	20241224	162600	26091560	2790	2790	2790	2790	0
257	20241224	162500	26091560	2790	2790	2790	2790	0
258	20241224	162400	26091560	2790	2790	2790	2790	0
259	20241224	162300	26091560	2790	2790	2790	2790	0
260	20241224	162200	26091560	2790	2790	2790	2790	0
261	20241224	162100	26091560	2790	2790	2790	2790	0
262	20241224	162000	26091560	2790	2790	2790	2790	0
263	20241224	161900	26091560	2790	2790	2790	2790	0
264	20241224	161800	26091560	2790	2790	2790	2790	0
265	20241224	161700	26091560	2790	2790	2790	2790	0
266	20241224	161600	26091560	2790	2790	2790	2790	0
267	20241224	161500	26091560	2790	2790	2790	2790	0
268	20241224	161400	26091560	2790	2790	2790	2790	0
269	20241224	161300	26091560	2790	2790	2790	2790	0
270	20241224	161200	26091560	2790	2790	2790	2790	0
271	20241224	161100	26091560	2790	2790	2790	2790	0
272	20241224	161000	26091560	2790	2790	2790	2790	227
273	20241224	160900	26091560	2790	2790	2790	2790	0
274	20241224	160800	26091560	2790	2790	2790	2790	0
275	20241224	160700	26091560	2790	2790	2790	2790	0
276	20241224	160600	26091560	2790	2790	2790	2790	0
277	20241224	160500	26091560	2790	2790	2790	2790	0
278	20241224	160400	26091560	2790	2790	2790	2790	0
279	20241224	160300	26091560	2790	2790	2790	2790	0
280	20241224	160200	26091560	2790	2790	2790	2790	0
281	20241224	160100	26091560	2790	2790	2790	2790	0
282	20241224	160000	26091560	2790	2790	2790	2790	0
283	20241224	155900	26091560	2790	2790	2790	2790	0
284	20241224	155800	26091560	2790	2790	2790	2790	0
285	20241224	155700	26091560	2790	2790	2790	2790	0
286	20241224	155600	26091560	2790	2790	2790	2790	0
287	20241224	155500	26091560	2790	2790	2790	2790	0
288	20241224	155400	26091560	2790	2790	2790	2790	0
289	20241224	155300	26091560	2790	2790	2790	2790	0
290	20241224	155200	26091560	2790	2790	2790	2790	0
291	20241224	155100	26091560	2790	2790	2790	2790	0
292	20241224	155000	26091560	2790	2790	2790	2790	0
293	20241224	154900	26091560	2790	2790	2790	2790	0
294	20241224	154800	26091560	2790	2790	2790	2790	0
295	20241224	154700	26091560	2790	2790	2790	2790	0
296	20241224	154600	26091560	2790	2790	2790	2790	0
297	20241224	154500	26091560	2790	2790	2790	2790	0
298	20241224	154400	26091560	2790	2790	2790	2790	0
299	20241224	154300	26091560	2790	2790	2790	2790	0
300	20241224	154200	26091560	2790	2790	2790	2790	0
301	20241224	154100	26091560	2790	2790	2790	2790	0
302	20241224	154000	26091560	2790	2790	2790	2790	227
303	20241224	153900	26091560	2790	2790	2790	2790	0
304	20241224	153800	26091560	2790	2790	2790	2790	0
305	20241224	153700	26091560	2790	2790	2790	2790	0
306	20241224	153600	26091560	2790	2790	2790	2790	0
307	20241224	153500	26091560	2790	2790	2790	2790	0
308	20241224	153400	26091560	2790	2790	2790	2790	0
309	20241224	153300	26091560	2790	2790	2790	2790	0
310	20241224	153200	26091560	2790	2790	2790	2790	0
311	20241224	153100	26091560	2790	2790	2790	2790	0
312	20241224	153000	26091560	2790	2790	2790	2790	227
313	20241224	152900	25458230	2790	2790	2790	2790	0
314	20241224	152800	25458230	2790	2790	2790	2790	0
315	20241224	152700	25458230	2790	2790	2790	2790	0
316	20241224	152600	25458230	2790	2790	2790	2790	0
317	20241224	152500	25458230	2790	2790	2790	2790	0
318	20241224	152400	25458230	2790	2790	2790	2790	0
319	20241224	152300	25458230	2790	2790	2790	2790	0
320	20241224	152200	25458230	2790	2790	2790	2790	0
321	20241224	152100	25458230	2790	2790	2790	2790	0
322	20241224	152000	25458230	2790	2790	2790	2790	0
323	20241224	151900	25458230	2790	2790	2790	2790	7
324	20241224	151800	25438700	2790	2790	2790	2790	0
325	20241224	151700	25438700	2790	2790	2790	2790	0
326	20241224	151600	25438700	2790	2790	2790	2790	0
327	20241224	151500	25438700	2790	2790	2790	2790	0
328	20241224	151400	25438700	2790	2790	2790	2790	0
329	20241224	151300	25438700	2790	2790	2790	2790	1
330	20241224	151200	25435910	2790	2790	2790	2790	0
331	20241224	151100	25435910	2790	2790	2790	2790	0
332	20241224	151000	25435910	2790	2790	2790	2790	0
333	20241224	150900	25435910	2790	2790	2790	2790	0
334	20241224	150800	25435910	2790	2790	2790	2790	1
335	20241224	150700	25433120	2790	2790	2790	2790	0
336	20241224	150600	25433120	2790	2790	2790	2790	0
337	20241224	150500	25433120	2790	2790	2790	2790	0
338	20241224	150400	25433120	2790	2790	2790	2790	0
339	20241224	150300	25433120	2790	2790	2790	2790	0
340	20241224	150200	25433120	2790	2790	2790	2790	1
341	20241224	150100	25430330	2790	2790	2790	2790	0
342	20241224	150000	25430330	2790	2790	2790	2790	0
343	20241224	145900	25430330	2790	2790	2790	2790	0
344	20241224	145800	25430330	2790	2790	2790	2790	9
345	20241224	145700	25405220	2790	2785	2790	2785	141
346	20241224	145600	25012530	2785	2750	2785	2750	66
347	20241224	145500	24830400	2750	2750	2750	2750	4
348	20241224	145400	24819400	2785	2785	2785	2785	0
349	20241224	145300	24819400	2785	2785	2785	2785	0
350	20241224	145200	24819400	2785	2785	2785	2785	0
351	20241224	145100	24819400	2785	2785	2785	2785	1
352	20241224	145000	24816615	2795	2795	2795	2795	0
353	20241224	144900	24816615	2795	2795	2795	2795	0
354	20241224	144800	24816615	2795	2795	2795	2795	0
355	20241224	144700	24816615	2795	2795	2795	2795	0
356	20241224	144600	24816615	2795	2795	2795	2795	0
357	20241224	144500	24816615	2795	2795	2795	2795	0
358	20241224	144400	24816615	2795	2795	2795	2795	0
359	20241224	144300	24816615	2795	2795	2795	2795	0
360	20241224	144200	24816615	2795	2795	2795	2795	0
361	20241224	144100	24816615	2795	2795	2795	2795	0
362	20241224	144000	24816615	2795	2795	2795	2795	0
363	20241224	143900	24816615	2795	2795	2795	2795	0
364	20241224	143800	24816615	2795	2795	2795	2795	0
365	20241224	143700	24816615	2795	2795	2795	2795	0
366	20241224	143600	24816615	2795	2795	2795	2795	0
367	20241224	143500	24816615	2795	2795	2795	2795	0
368	20241224	143400	24816615	2795	2795	2795	2795	0
369	20241224	143300	24816615	2795	2795	2795	2795	0
370	20241224	143200	24816615	2795	2795	2795	2795	0
371	20241224	143100	24816615	2795	2795	2795	2795	0
372	20241224	143000	24816615	2795	2795	2795	2795	0
373	20241224	142900	24816615	2795	2795	2795	2795	0
374	20241224	142800	24816615	2795	2795	2795	2795	0
375	20241224	142700	24816615	2795	2795	2795	2795	0
376	20241224	142600	24816615	2795	2795	2795	2795	0
377	20241224	142500	24816615	2795	2795	2795	2795	0
378	20241224	142400	24816615	2795	2795	2795	2795	0
379	20241224	142300	24816615	2795	2795	2795	2795	0
380	20241224	142200	24816615	2795	2795	2795	2795	0
381	20241224	142100	24816615	2795	2795	2795	2795	0
382	20241224	142000	24816615	2795	2795	2795	2795	0
383	20241224	141900	24816615	2795	2795	2795	2795	0
384	20241224	141800	24816615	2795	2795	2795	2795	0
385	20241224	141700	24816615	2795	2795	2795	2795	0
386	20241224	141600	24816615	2795	2795	2795	2795	0
387	20241224	141500	24816615	2795	2795	2795	2795	0
388	20241224	141400	24816615	2795	2795	2795	2795	0
389	20241224	141300	24816615	2795	2795	2795	2795	0
390	20241224	141200	24816615	2795	2795	2795	2795	0
391	20241224	141100	24816615	2795	2795	2795	2795	0
392	20241224	141000	24816615	2795	2795	2795	2795	0
393	20241224	140900	24816615	2795	2795	2795	2795	0
394	20241224	140800	24816615	2795	2795	2795	2795	0
395	20241224	140700	24816615	2795	2795	2795	2795	0
396	20241224	140600	24816615	2795	2795	2795	2795	0
397	20241224	140500	24816615	2795	2795	2795	2795	0
398	20241224	140400	24816615	2795	2795	2795	2795	0
399	20241224	140300	24816615	2795	2795	2795	2795	0
400	20241224	140200	24816615	2795	2795	2795	2795	7
401	20241224	140100	24797050	2795	2795	2795	2795	0
402	20241224	140000	24797050	2795	2795	2795	2795	0
403	20241224	135900	24797050	2795	2795	2795	2795	0
404	20241224	135800	24797050	2795	2795	2795	2795	0
405	20241224	135700	24797050	2795	2795	2795	2795	0
406	20241224	135600	24797050	2795	2795	2795	2795	1
407	20241224	135500	24794255	2750	2795	2795	2750	2
408	20241224	135400	24788710	2795	2795	2795	2795	0
409	20241224	135300	24788710	2795	2795	2795	2795	0
410	20241224	135200	24788710	2795	2795	2795	2795	0
411	20241224	135100	24788710	2795	2795	2795	2795	0
412	20241224	135000	24788710	2795	2795	2795	2795	0
413	20241224	134900	24788710	2795	2795	2795	2795	0
414	20241224	134800	24788710	2795	2795	2795	2795	0
415	20241224	134700	24788710	2795	2795	2795	2795	9
416	20241224	134600	24763555	2795	2795	2795	2795	0
417	20241224	134500	24763555	2795	2795	2795	2795	0
418	20241224	134400	24763555	2795	2795	2795	2795	0
419	20241224	134300	24763555	2795	2795	2795	2795	0
420	20241224	134200	24763555	2795	2795	2795	2795	0
421	20241224	134100	24763555	2795	2795	2795	2795	0
422	20241224	134000	24763555	2795	2795	2795	2795	0
423	20241224	133900	24763555	2795	2795	2795	2795	0
424	20241224	133800	24763555	2795	2795	2795	2795	0
425	20241224	133700	24763555	2795	2795	2795	2795	0
426	20241224	133600	24763555	2795	2795	2795	2795	0
427	20241224	133500	24763555	2795	2795	2795	2795	0
428	20241224	133400	24763555	2795	2795	2795	2795	0
429	20241224	133300	24763555	2795	2795	2795	2795	0
430	20241224	133200	24763555	2795	2795	2795	2795	0
431	20241224	133100	24763555	2795	2795	2795	2795	0
432	20241224	133000	24763555	2795	2795	2795	2795	0
433	20241224	132900	24763555	2795	2795	2795	2795	0
434	20241224	132800	24763555	2795	2795	2795	2795	0
435	20241224	132700	24763555	2795	2795	2795	2795	0
436	20241224	132600	24763555	2795	2795	2795	2795	0
437	20241224	132500	24763555	2795	2795	2795	2795	0
438	20241224	132400	24763555	2795	2795	2795	2795	0
439	20241224	132300	24763555	2795	2795	2795	2795	0
440	20241224	132200	24763555	2795	2795	2795	2795	0
441	20241224	132100	24763555	2795	2795	2795	2795	0
442	20241224	132000	24763555	2795	2795	2795	2795	0
443	20241224	131900	24763555	2795	2795	2795	2795	0
444	20241224	131800	24763555	2795	2795	2795	2795	0
445	20241224	131700	24763555	2795	2795	2795	2795	0
446	20241224	131600	24763555	2795	2795	2795	2795	0
447	20241224	131500	24763555	2795	2795	2795	2795	0
448	20241224	131400	24763555	2795	2795	2795	2795	0
449	20241224	131300	24763555	2795	2790	2795	2790	25
450	20241224	131200	24693685	2795	2795	2795	2795	0
451	20241224	131100	24693685	2795	2795	2795	2795	0
452	20241224	131000	24693685	2795	2795	2795	2795	0
453	20241224	130900	24693685	2795	2795	2795	2795	0
454	20241224	130800	24693685	2795	2795	2795	2795	0
455	20241224	130700	24693685	2795	2795	2795	2795	0
456	20241224	130600	24693685	2795	2795	2795	2795	0
457	20241224	130500	24693685	2795	2795	2795	2795	0
458	20241224	130400	24693685	2795	2795	2795	2795	0
459	20241224	130300	24693685	2795	2795	2795	2795	0
460	20241224	130200	24693685	2795	2795	2795	2795	0
461	20241224	130100	24693685	2795	2795	2795	2795	0
462	20241224	130000	24693685	2795	2795	2795	2795	0
463	20241224	125900	24693685	2795	2795	2795	2795	0
464	20241224	125800	24693685	2795	2795	2795	2795	0
465	20241224	125700	24693685	2795	2765	2795	2755	139
466	20241224	125600	24310395	2770	2775	2775	2770	65
467	20241224	125500	24130030	2780	2780	2780	2780	1
468	20241224	125400	24127250	2795	2795	2795	2795	0
469	20241224	125300	24127250	2795	2795	2795	2795	0
470	20241224	125200	24127250	2795	2795	2795	2795	0
471	20241224	125100	24127250	2795	2795	2795	2795	0
472	20241224	125000	24127250	2795	2795	2795	2795	0
473	20241224	124900	24127250	2795	2795	2795	2795	0
474	20241224	124800	24127250	2795	2795	2795	2795	0
475	20241224	124700	24127250	2795	2795	2795	2795	1
476	20241224	124600	24124455	2795	2795	2795	2795	0
477	20241224	124500	24124455	2795	2795	2795	2795	0
478	20241224	124400	24124455	2795	2795	2795	2795	0
479	20241224	124300	24124455	2795	2795	2795	2795	0
480	20241224	124200	24124455	2795	2795	2795	2795	0
481	20241224	124100	24124455	2795	2780	2795	2780	2283
482	20241224	124000	17777700	2800	2800	2800	2800	0
483	20241224	123900	17777700	2800	2800	2800	2800	0
484	20241224	123800	17777700	2800	2800	2800	2800	0
485	20241224	123700	17777700	2800	2800	2800	2800	0
486	20241224	123600	17777700	2800	2800	2800	2800	0
487	20241224	123500	17777700	2800	2800	2800	2800	0
488	20241224	123400	17777700	2800	2800	2800	2800	0
489	20241224	123300	17777700	2800	2800	2800	2800	1
490	20241224	123200	17774900	2800	2800	2800	2800	0
491	20241224	123100	17774900	2800	2800	2800	2800	0
492	20241224	123000	17774900	2800	2800	2800	2800	0
493	20241224	122900	17774900	2800	2800	2800	2800	0
494	20241224	122800	17774900	2800	2800	2800	2800	0
495	20241224	122700	17774900	2800	2800	2800	2800	3
496	20241224	122600	17766500	2805	2805	2805	2805	1
497	20241224	122500	17763695	2800	2800	2800	2800	0
498	20241224	122400	17763695	2800	2800	2800	2800	99
499	20241224	122300	17486495	2800	2800	2800	2800	0
500	20241224	122200	17486495	2800	2800	2800	2800	0
501	20241224	122100	17486495	2800	2800	2800	2800	1
502	20241224	122000	17483695	2775	2775	2775	2775	0
503	20241224	121900	17483695	2775	2785	2785	2775	288
504	20241224	121800	16683020	2805	2805	2805	2805	0
505	20241224	121700	16683020	2805	2805	2805	2805	0
506	20241224	121600	16683020	2805	2805	2805	2805	0
507	20241224	121500	16683020	2805	2805	2805	2805	0
508	20241224	121400	16683020	2805	2805	2805	2805	0
509	20241224	121300	16683020	2805	2805	2805	2805	0
510	20241224	121200	16683020	2805	2805	2805	2805	0
511	20241224	121100	16683020	2805	2805	2805	2805	0
512	20241224	121000	16683020	2805	2805	2805	2805	0
513	20241224	120900	16683020	2805	2805	2805	2805	0
514	20241224	120800	16683020	2805	2805	2805	2805	0
515	20241224	120700	16683020	2805	2805	2805	2805	0
516	20241224	120600	16683020	2805	2805	2805	2805	0
517	20241224	120500	16683020	2805	2805	2805	2805	0
518	20241224	120400	16683020	2805	2805	2805	2805	0
519	20241224	120300	16683020	2805	2805	2805	2805	0
520	20241224	120200	16683020	2805	2805	2805	2805	0
521	20241224	120100	16683020	2805	2805	2805	2805	0
522	20241224	120000	16683020	2805	2805	2805	2805	460
523	20241224	115900	15392720	2785	2785	2785	2785	0
524	20241224	115800	15392720	2785	2785	2785	2785	1900
525	20241224	115700	10101220	2805	2805	2805	2805	0
526	20241224	115600	10101220	2805	2805	2805	2805	0
527	20241224	115500	10101220	2805	2805	2805	2805	0
528	20241224	115400	10101220	2805	2805	2805	2805	0
529	20241224	115300	10101220	2805	2805	2805	2805	0
530	20241224	115200	10101220	2805	2805	2805	2805	0
531	20241224	115100	10101220	2805	2805	2805	2805	0
532	20241224	115000	10101220	2805	2785	2805	2785	3
533	20241224	114900	10092825	2805	2805	2805	2805	0
534	20241224	114800	10092825	2805	2805	2805	2805	0
535	20241224	114700	10092825	2805	2805	2805	2805	0
536	20241224	114600	10092825	2805	2805	2805	2805	0
537	20241224	114500	10092825	2805	2805	2805	2805	0
538	20241224	114400	10092825	2805	2805	2805	2805	0
539	20241224	114300	10092825	2805	2805	2805	2805	0
540	20241224	114200	10092825	2805	2805	2805	2805	0
541	20241224	114100	10092825	2805	2805	2805	2805	0
542	20241224	114000	10092825	2805	2805	2805	2805	0
543	20241224	113900	10092825	2805	2805	2805	2805	0
544	20241224	113800	10092825	2805	2805	2805	2805	0
545	20241224	113700	10092825	2805	2805	2805	2805	0
546	20241224	113600	10092825	2805	2805	2805	2805	0
547	20241224	113500	10092825	2805	2805	2805	2805	0
548	20241224	113400	10092825	2805	2805	2805	2805	0
549	20241224	113300	10092825	2805	2805	2805	2805	0
550	20241224	113200	10092825	2805	2805	2805	2805	0
551	20241224	113100	10092825	2805	2805	2805	2805	0
552	20241224	113000	10092825	2805	2805	2805	2805	0
553	20241224	112900	10092825	2805	2805	2805	2805	0
554	20241224	112800	10092825	2805	2805	2805	2805	0
555	20241224	112700	10092825	2805	2805	2805	2805	0
556	20241224	112600	10092825	2805	2805	2805	2805	0
557	20241224	112500	10092825	2805	2805	2805	2805	0
558	20241224	112400	10092825	2805	2805	2805	2805	0
559	20241224	112300	10092825	2805	2805	2805	2805	0
560	20241224	112200	10092825	2805	2805	2805	2805	3
561	20241224	112100	10084410	2800	2805	2805	2800	655
562	20241224	112000	8247910	2805	2805	2805	2805	154
563	20241224	111900	7815940	2800	2800	2800	2800	375
564	20241224	111800	6765940	2800	2795	2800	2795	100
565	20241224	111700	6486425	2795	2795	2795	2795	0
566	20241224	111600	6486425	2795	2795	2795	2795	0
567	20241224	111500	6486425	2795	2795	2795	2795	0
568	20241224	111400	6486425	2795	2795	2795	2795	203
569	20241224	111300	5919040	2795	2795	2795	2795	0
570	20241224	111200	5919040	2795	2800	2800	2795	3
571	20241224	111100	5910650	2790	2790	2790	2790	0
572	20241224	111000	5910650	2790	2790	2790	2790	14
573	20241224	110900	5871590	2795	2795	2795	2795	0
574	20241224	110800	5871590	2795	2795	2795	2795	777
575	20241224	110700	3699875	2800	2800	2800	2800	0
576	20241224	110600	3699875	2800	2800	2800	2800	0
577	20241224	110500	3699875	2800	2800	2800	2800	0
578	20241224	110400	3699875	2800	2800	2800	2800	0
579	20241224	110300	3699875	2800	2800	2800	2800	0
580	20241224	110200	3699875	2800	2800	2800	2800	0
581	20241224	110100	3699875	2800	2800	2800	2800	0
582	20241224	110000	3699875	2800	2800	2800	2800	0
583	20241224	105900	3699875	2800	2800	2800	2800	0
584	20241224	105800	3699875	2800	2800	2800	2800	0
585	20241224	105700	3699875	2800	2800	2800	2800	0
586	20241224	105600	3699875	2800	2800	2800	2800	0
587	20241224	105500	3699875	2800	2800	2800	2800	0
588	20241224	105400	3699875	2800	2800	2800	2800	0
589	20241224	105300	3699875	2800	2800	2800	2800	0
590	20241224	105200	3699875	2800	2800	2800	2800	0
591	20241224	105100	3699875	2800	2800	2800	2800	0
592	20241224	105000	3699875	2800	2800	2800	2800	0
593	20241224	104900	3699875	2800	2800	2800	2800	0
594	20241224	104800	3699875	2800	2800	2800	2800	0
595	20241224	104700	3699875	2800	2795	2800	2790	65
596	20241224	104600	3518150	2795	2795	2795	2795	0
597	20241224	104500	3518150	2795	2795	2795	2790	101
598	20241224	104400	3236350	2805	2805	2805	2805	0
599	20241224	104300	3236350	2805	2805	2805	2805	0
600	20241224	104200	3236350	2805	2805	2805	2805	0
601	20241224	104100	3236350	2805	2805	2805	2805	0
602	20241224	104000	3236350	2805	2805	2805	2805	0
603	20241224	103900	3236350	2805	2805	2805	2805	0
604	20241224	103800	3236350	2805	2805	2805	2805	0
605	20241224	103700	3236350	2805	2805	2805	2805	0
606	20241224	103600	3236350	2805	2805	2805	2805	0
607	20241224	103500	3236350	2805	2805	2805	2805	0
608	20241224	103400	3236350	2805	2805	2805	2805	0
609	20241224	103300	3236350	2805	2805	2805	2805	0
610	20241224	103200	3236350	2805	2805	2805	2805	0
611	20241224	103100	3236350	2805	2805	2805	2805	0
612	20241224	103000	3236350	2805	2805	2805	2805	0
613	20241224	102900	3236350	2805	2805	2805	2805	0
614	20241224	102800	3236350	2805	2805	2805	2805	0
615	20241224	102700	3236350	2805	2805	2805	2805	0
616	20241224	102600	3236350	2805	2805	2805	2805	0
617	20241224	102500	3236350	2805	2805	2805	2805	0
618	20241224	102400	3236350	2805	2805	2805	2805	0
619	20241224	102300	3236350	2805	2805	2805	2805	0
620	20241224	102200	3236350	2805	2805	2805	2805	0
621	20241224	102100	3236350	2805	2805	2805	2805	0
622	20241224	102000	3236350	2805	2805	2805	2805	0
623	20241224	101900	3236350	2805	2805	2805	2805	0
624	20241224	101800	3236350	2805	2805	2805	2805	0
625	20241224	101700	3236350	2805	2805	2805	2805	0
626	20241224	101600	3236350	2805	2805	2805	2805	0
627	20241224	101500	3236350	2805	2805	2805	2805	0
628	20241224	101400	3236350	2805	2805	2805	2805	0
629	20241224	101300	3236350	2805	2805	2805	2805	0
630	20241224	101200	3236350	2805	2805	2805	2805	0
631	20241224	101100	3236350	2805	2805	2805	2805	0
632	20241224	101000	3236350	2805	2805	2805	2805	1
633	20241224	100900	3233545	2810	2810	2810	2810	0
634	20241224	100800	3233545	2810	2810	2810	2810	0
635	20241224	100700	3233545	2810	2810	2810	2810	0
636	20241224	100600	3233545	2810	2810	2810	2810	0
637	20241224	100500	3233545	2810	2810	2810	2810	0
638	20241224	100400	3233545	2810	2810	2810	2810	0
639	20241224	100300	3233545	2810	2810	2810	2810	0
640	20241224	100200	3233545	2810	2810	2810	2810	3
641	20241224	100100	3225115	2810	2810	2810	2810	0
642	20241224	100000	3225115	2810	2810	2810	2810	0
643	20241224	095900	3225115	2810	2810	2810	2810	0
644	20241224	095800	3225115	2810	2810	2810	2810	0
645	20241224	095700	3225115	2810	2810	2810	2810	0
646	20241224	095600	3225115	2810	2810	2810	2810	0
647	20241224	095500	3225115	2810	2810	2810	2810	0
648	20241224	095400	3225115	2810	2810	2810	2810	0
649	20241224	095300	3225115	2810	2810	2810	2810	0
650	20241224	095200	3225115	2810	2810	2810	2810	0
651	20241224	095100	3225115	2810	2810	2810	2810	0
652	20241224	095000	3225115	2810	2810	2810	2810	0
653	20241224	094900	3225115	2810	2810	2810	2810	0
654	20241224	094800	3225115	2810	2810	2810	2810	0
655	20241224	094700	3225115	2810	2795	2810	2795	23
656	20241224	094600	3160500	2810	2810	2810	2810	1
657	20241224	094500	3157690	2815	2815	2815	2815	0
658	20241224	094400	3157690	2815	2815	2815	2815	0
659	20241224	094300	3157690	2815	2815	2815	2815	0
660	20241224	094200	3157690	2815	2815	2815	2815	0
661	20241224	094100	3157690	2815	2815	2815	2815	0
662	20241224	094000	3157690	2815	2815	2815	2815	3
663	20241224	093900	3149245	2815	2815	2815	2815	0
664	20241224	093800	3149245	2815	2815	2815	2815	0
665	20241224	093700	3149245	2815	2815	2815	2815	0
666	20241224	093600	3149245	2815	2815	2815	2815	0
667	20241224	093500	3149245	2815	2815	2815	2815	0
668	20241224	093400	3149245	2815	2815	2815	2815	0
669	20241224	093300	3149245	2815	2815	2815	2815	1
670	20241224	093200	3146430	2815	2815	2815	2815	0
671	20241224	093100	3146430	2815	2815	2815	2815	0
672	20241224	093000	3146430	2815	2815	2815	2815	0
673	20241224	092900	3146430	2815	2815	2815	2815	0
674	20241224	092800	3146430	2815	2815	2815	2815	0
675	20241224	092700	3146430	2815	2815	2815	2815	0
676	20241224	092600	3146430	2815	2815	2815	2815	0
677	20241224	092500	3146430	2815	2815	2815	2815	0
678	20241224	092400	3146430	2815	2815	2815	2815	0
679	20241224	092300	3146430	2815	2815	2815	2815	2
680	20241224	092200	3140800	2815	2810	2815	2810	45
681	20241224	092100	3014320	2815	2815	2815	2815	0
682	20241224	092000	3014320	2815	2815	2815	2815	0
683	20241224	091900	3014320	2815	2815	2815	2815	5
684	20241224	091800	3000245	2820	2820	2820	2820	0
685	20241224	091700	3000245	2820	2805	2820	2805	62
686	20241224	091600	2826005	2800	2800	2800	2800	240
687	20241224	091500	2154005	2800	2800	2800	2800	50
688	20241224	091400	2014005	2800	2800	2800	2800	10
689	20241224	091300	1986005	2800	2795	2800	2780	52
690	20241224	091200	1840665	2780	2800	2800	2780	74
691	20241224	091100	1633665	2800	2800	2800	2800	0
692	20241224	091000	1633665	2800	2800	2800	2800	38
693	20241224	090900	1527265	2800	2800	2800	2800	28
694	20241224	090800	1448865	2800	2800	2800	2800	0
695	20241224	090700	1448865	2800	2800	2800	2800	0
696	20241224	090600	1448865	2800	2800	2800	2800	0
697	20241224	090500	1448865	2800	2800	2800	2800	0
698	20241224	090400	1448865	2800	2800	2800	2800	0
699	20241224	090300	1448865	2800	2775	2800	2775	265
700	20241224	090200	712790	2800	2800	2800	2800	0
701	20241224	090100	712790	2800	2800	2800	2800	3
702	20241224	090000	704390	2795	2795	2800	2795	232