KissMeData/352700/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212300	153332215	2810	2810	2810	2810	2768
3	20241224	212200	153332215	2810	2810	2810	2810	0
4	20241224	212100	153332215	2810	2810	2810	2810	0
5	20241224	212000	153332215	2810	2810	2810	2810	0
6	20241224	211900	153332215	2810	2810	2810	2810	0
7	20241224	211800	153332215	2810	2810	2810	2810	0
8	20241224	211700	153332215	2810	2810	2810	2810	0
9	20241224	211600	153332215	2810	2810	2810	2810	0
10	20241224	211500	153332215	2810	2810	2810	2810	0
11	20241224	211400	153332215	2810	2810	2810	2810	0
12	20241224	211300	153332215	2810	2810	2810	2810	0
13	20241224	211200	153332215	2810	2810	2810	2810	0
14	20241224	211100	153332215	2810	2810	2810	2810	0
15	20241224	211000	153332215	2810	2810	2810	2810	0
16	20241224	210900	153332215	2810	2810	2810	2810	0
17	20241224	210800	153332215	2810	2810	2810	2810	0
18	20241224	210700	153332215	2810	2810	2810	2810	0
19	20241224	210600	153332215	2810	2810	2810	2810	0
20	20241224	210500	153332215	2810	2810	2810	2810	0
21	20241224	210400	153332215	2810	2810	2810	2810	0
22	20241224	210300	153332215	2810	2810	2810	2810	0
23	20241224	210200	153332215	2810	2810	2810	2810	0
24	20241224	210100	153332215	2810	2810	2810	2810	0
25	20241224	210000	153332215	2810	2810	2810	2810	0
26	20241224	205900	153332215	2810	2810	2810	2810	0
27	20241224	205800	153332215	2810	2810	2810	2810	0
28	20241224	205700	153332215	2810	2810	2810	2810	0
29	20241224	205600	153332215	2810	2810	2810	2810	0
30	20241224	205500	153332215	2810	2810	2810	2810	0
31	20241224	205400	153332215	2810	2810	2810	2810	0
32	20241224	205300	153332215	2810	2810	2810	2810	2768
33	20241224	205200	153332215	2810	2810	2810	2810	0
34	20241224	205100	153332215	2810	2810	2810	2810	0
35	20241224	205000	153332215	2810	2810	2810	2810	0
36	20241224	204900	153332215	2810	2810	2810	2810	0
37	20241224	204800	153332215	2810	2810	2810	2810	0
38	20241224	204700	153332215	2810	2810	2810	2810	0
39	20241224	204600	153332215	2810	2810	2810	2810	0
40	20241224	204500	153332215	2810	2810	2810	2810	0
41	20241224	204400	153332215	2810	2810	2810	2810	0
42	20241224	204300	153332215	2810	2810	2810	2810	0
43	20241224	204200	153332215	2810	2810	2810	2810	0
44	20241224	204100	153332215	2810	2810	2810	2810	0
45	20241224	204000	153332215	2810	2810	2810	2810	0
46	20241224	203900	153332215	2810	2810	2810	2810	0
47	20241224	203800	153332215	2810	2810	2810	2810	0
48	20241224	203700	153332215	2810	2810	2810	2810	0
49	20241224	203600	153332215	2810	2810	2810	2810	0
50	20241224	203500	153332215	2810	2810	2810	2810	0
51	20241224	203400	153332215	2810	2810	2810	2810	0
52	20241224	203300	153332215	2810	2810	2810	2810	0
53	20241224	203200	153332215	2810	2810	2810	2810	0
54	20241224	203100	153332215	2810	2810	2810	2810	0
55	20241224	203000	153332215	2810	2810	2810	2810	0
56	20241224	202900	153332215	2810	2810	2810	2810	0
57	20241224	202800	153332215	2810	2810	2810	2810	0
58	20241224	202700	153332215	2810	2810	2810	2810	0
59	20241224	202600	153332215	2810	2810	2810	2810	0
60	20241224	202500	153332215	2810	2810	2810	2810	0
61	20241224	202400	153332215	2810	2810	2810	2810	0
62	20241224	202300	153332215	2810	2810	2810	2810	2768
63	20241224	202200	153332215	2810	2810	2810	2810	0
64	20241224	202100	153332215	2810	2810	2810	2810	0
65	20241224	202000	153332215	2810	2810	2810	2810	0
66	20241224	201900	153332215	2810	2810	2810	2810	0
67	20241224	201800	153332215	2810	2810	2810	2810	0
68	20241224	201700	153332215	2810	2810	2810	2810	0
69	20241224	201600	153332215	2810	2810	2810	2810	0
70	20241224	201500	153332215	2810	2810	2810	2810	0
71	20241224	201400	153332215	2810	2810	2810	2810	0
72	20241224	201300	153332215	2810	2810	2810	2810	0
73	20241224	201200	153332215	2810	2810	2810	2810	0
74	20241224	201100	153332215	2810	2810	2810	2810	0
75	20241224	201000	153332215	2810	2810	2810	2810	0
76	20241224	200900	153332215	2810	2810	2810	2810	0
77	20241224	200800	153332215	2810	2810	2810	2810	0
78	20241224	200700	153332215	2810	2810	2810	2810	0
79	20241224	200600	153332215	2810	2810	2810	2810	0
80	20241224	200500	153332215	2810	2810	2810	2810	0
81	20241224	200400	153332215	2810	2810	2810	2810	0
82	20241224	200300	153332215	2810	2810	2810	2810	0
83	20241224	200200	153332215	2810	2810	2810	2810	0
84	20241224	200100	153332215	2810	2810	2810	2810	0
85	20241224	200000	153332215	2810	2810	2810	2810	0
86	20241224	195900	153332215	2810	2810	2810	2810	0
87	20241224	195800	153332215	2810	2810	2810	2810	0
88	20241224	195700	153332215	2810	2810	2810	2810	0
89	20241224	195600	153332215	2810	2810	2810	2810	0
90	20241224	195500	153332215	2810	2810	2810	2810	0
91	20241224	195400	153332215	2810	2810	2810	2810	0
92	20241224	195300	153332215	2810	2810	2810	2810	2768
93	20241224	195200	153332215	2810	2810	2810	2810	0
94	20241224	195100	153332215	2810	2810	2810	2810	0
95	20241224	195000	153332215	2810	2810	2810	2810	0
96	20241224	194900	153332215	2810	2810	2810	2810	0
97	20241224	194800	153332215	2810	2810	2810	2810	0
98	20241224	194700	153332215	2810	2810	2810	2810	0
99	20241224	194600	153332215	2810	2810	2810	2810	0
100	20241224	194500	153332215	2810	2810	2810	2810	0
101	20241224	194400	153332215	2810	2810	2810	2810	0
102	20241224	194300	153332215	2810	2810	2810	2810	0
103	20241224	194200	153332215	2810	2810	2810	2810	0
104	20241224	194100	153332215	2810	2810	2810	2810	0
105	20241224	194000	153332215	2810	2810	2810	2810	0
106	20241224	193900	153332215	2810	2810	2810	2810	0
107	20241224	193800	153332215	2810	2810	2810	2810	0
108	20241224	193700	153332215	2810	2810	2810	2810	0
109	20241224	193600	153332215	2810	2810	2810	2810	0
110	20241224	193500	153332215	2810	2810	2810	2810	0
111	20241224	193400	153332215	2810	2810	2810	2810	0
112	20241224	193300	153332215	2810	2810	2810	2810	0
113	20241224	193200	153332215	2810	2810	2810	2810	0
114	20241224	193100	153332215	2810	2810	2810	2810	0
115	20241224	193000	153332215	2810	2810	2810	2810	0
116	20241224	192900	153332215	2810	2810	2810	2810	0
117	20241224	192800	153332215	2810	2810	2810	2810	0
118	20241224	192700	153332215	2810	2810	2810	2810	0
119	20241224	192600	153332215	2810	2810	2810	2810	0
120	20241224	192500	153332215	2810	2810	2810	2810	0
121	20241224	192400	153332215	2810	2810	2810	2810	0
122	20241224	192300	153332215	2810	2810	2810	2810	2768
123	20241224	192200	153332215	2810	2810	2810	2810	0
124	20241224	192100	153332215	2810	2810	2810	2810	0
125	20241224	192000	153332215	2810	2810	2810	2810	0
126	20241224	191900	153332215	2810	2810	2810	2810	0
127	20241224	191800	153332215	2810	2810	2810	2810	0
128	20241224	191700	153332215	2810	2810	2810	2810	0
129	20241224	191600	153332215	2810	2810	2810	2810	0
130	20241224	191500	153332215	2810	2810	2810	2810	0
131	20241224	191400	153332215	2810	2810	2810	2810	0
132	20241224	191300	153332215	2810	2810	2810	2810	0
133	20241224	191200	153332215	2810	2810	2810	2810	0
134	20241224	191100	153332215	2810	2810	2810	2810	0
135	20241224	191000	153332215	2810	2810	2810	2810	0
136	20241224	190900	153332215	2810	2810	2810	2810	0
137	20241224	190800	153332215	2810	2810	2810	2810	0
138	20241224	190700	153332215	2810	2810	2810	2810	0
139	20241224	190600	153332215	2810	2810	2810	2810	0
140	20241224	190500	153332215	2810	2810	2810	2810	0
141	20241224	190400	153332215	2810	2810	2810	2810	0
142	20241224	190300	153332215	2810	2810	2810	2810	0
143	20241224	190200	153332215	2810	2810	2810	2810	0
144	20241224	190100	153332215	2810	2810	2810	2810	0
145	20241224	190000	153332215	2810	2810	2810	2810	0
146	20241224	185900	153332215	2810	2810	2810	2810	0
147	20241224	185800	153332215	2810	2810	2810	2810	0
148	20241224	185700	153332215	2810	2810	2810	2810	0
149	20241224	185600	153332215	2810	2810	2810	2810	0
150	20241224	185500	153332215	2810	2810	2810	2810	0
151	20241224	185400	153332215	2810	2810	2810	2810	0
152	20241224	185300	153332215	2810	2810	2810	2810	2768
153	20241224	185200	153332215	2810	2810	2810	2810	0
154	20241224	185100	153332215	2810	2810	2810	2810	0
155	20241224	185000	153332215	2810	2810	2810	2810	0
156	20241224	184900	153332215	2810	2810	2810	2810	0
157	20241224	184800	153332215	2810	2810	2810	2810	0
158	20241224	184700	153332215	2810	2810	2810	2810	0
159	20241224	184600	153332215	2810	2810	2810	2810	0
160	20241224	184500	153332215	2810	2810	2810	2810	0
161	20241224	184400	153332215	2810	2810	2810	2810	0
162	20241224	184300	153332215	2810	2810	2810	2810	0
163	20241224	184200	153332215	2810	2810	2810	2810	0
164	20241224	184100	153332215	2810	2810	2810	2810	0
165	20241224	184000	153332215	2810	2810	2810	2810	0
166	20241224	183900	153332215	2810	2810	2810	2810	0
167	20241224	183800	153332215	2810	2810	2810	2810	0
168	20241224	183700	153332215	2810	2810	2810	2810	0
169	20241224	183600	153332215	2810	2810	2810	2810	0
170	20241224	183500	153332215	2810	2810	2810	2810	0
171	20241224	183400	153332215	2810	2810	2810	2810	0
172	20241224	183300	153332215	2810	2810	2810	2810	0
173	20241224	183200	153332215	2810	2810	2810	2810	0
174	20241224	183100	153332215	2810	2810	2810	2810	0
175	20241224	183000	153332215	2810	2810	2810	2810	0
176	20241224	182900	153332215	2810	2810	2810	2810	0
177	20241224	182800	153332215	2810	2810	2810	2810	0
178	20241224	182700	153332215	2810	2810	2810	2810	0
179	20241224	182600	153332215	2810	2810	2810	2810	0
180	20241224	182500	153332215	2810	2810	2810	2810	0
181	20241224	182400	153332215	2810	2810	2810	2810	0
182	20241224	182300	153332215	2810	2810	2810	2810	2768
183	20241224	182200	153332215	2810	2810	2810	2810	0
184	20241224	182100	153332215	2810	2810	2810	2810	0
185	20241224	182000	153332215	2810	2810	2810	2810	0
186	20241224	181900	153332215	2810	2810	2810	2810	0
187	20241224	181800	153332215	2810	2810	2810	2810	0
188	20241224	181700	153332215	2810	2810	2810	2810	0
189	20241224	181600	153332215	2810	2810	2810	2810	0
190	20241224	181500	153332215	2810	2810	2810	2810	0
191	20241224	181400	153332215	2810	2810	2810	2810	0
192	20241224	181300	153332215	2810	2810	2810	2810	0
193	20241224	181200	153332215	2810	2810	2810	2810	0
194	20241224	181100	153332215	2810	2810	2810	2810	0
195	20241224	181000	153332215	2810	2810	2810	2810	0
196	20241224	180900	153332215	2810	2810	2810	2810	0
197	20241224	180800	153332215	2810	2810	2810	2810	0
198	20241224	180700	153332215	2810	2810	2810	2810	0
199	20241224	180600	153332215	2810	2810	2810	2810	0
200	20241224	180500	153332215	2810	2810	2810	2810	0
201	20241224	180400	153332215	2810	2810	2810	2810	0
202	20241224	180300	153332215	2810	2810	2810	2810	0
203	20241224	180200	153332215	2810	2810	2810	2810	0
204	20241224	180100	153332215	2810	2810	2810	2810	0
205	20241224	180000	153332215	2810	2810	2810	2810	0
206	20241224	175900	153332215	2810	2810	2810	2810	0
207	20241224	175800	153332215	2810	2810	2810	2810	0
208	20241224	175700	153332215	2810	2810	2810	2810	0
209	20241224	175600	153332215	2810	2810	2810	2810	0
210	20241224	175500	153332215	2810	2810	2810	2810	0
211	20241224	175400	153332215	2810	2810	2810	2810	0
212	20241224	175300	153332215	2810	2810	2810	2810	2768
213	20241224	175200	153332215	2810	2810	2810	2810	0
214	20241224	175100	153332215	2810	2810	2810	2810	0
215	20241224	175000	153332215	2810	2810	2810	2810	0
216	20241224	174900	153332215	2810	2810	2810	2810	0
217	20241224	174800	153332215	2810	2810	2810	2810	0
218	20241224	174700	153332215	2810	2810	2810	2810	0
219	20241224	174600	153332215	2810	2810	2810	2810	0
220	20241224	174500	153332215	2810	2810	2810	2810	0
221	20241224	174400	153332215	2810	2810	2810	2810	0
222	20241224	174300	153332215	2810	2810	2810	2810	0
223	20241224	174200	153332215	2810	2810	2810	2810	0
224	20241224	174100	153332215	2810	2810	2810	2810	0
225	20241224	174000	153332215	2810	2810	2810	2810	0
226	20241224	173900	153332215	2810	2810	2810	2810	0
227	20241224	173800	153332215	2810	2810	2810	2810	0
228	20241224	173700	153332215	2810	2810	2810	2810	0
229	20241224	173600	153332215	2810	2810	2810	2810	0
230	20241224	173500	153332215	2810	2810	2810	2810	0
231	20241224	173400	153332215	2810	2810	2810	2810	0
232	20241224	173300	153332215	2810	2810	2810	2810	0
233	20241224	173200	153332215	2810	2810	2810	2810	0
234	20241224	173100	153332215	2810	2810	2810	2810	0
235	20241224	173000	153332215	2810	2810	2810	2810	0
236	20241224	172900	153332215	2810	2810	2810	2810	0
237	20241224	172800	153332215	2810	2810	2810	2810	0
238	20241224	172700	153332215	2810	2810	2810	2810	0
239	20241224	172600	153332215	2810	2810	2810	2810	0
240	20241224	172500	153332215	2810	2810	2810	2810	0
241	20241224	172400	153332215	2810	2810	2810	2810	0
242	20241224	172300	153332215	2810	2810	2810	2810	2768
243	20241224	172200	153332215	2810	2810	2810	2810	0
244	20241224	172100	153332215	2810	2810	2810	2810	0
245	20241224	172000	153332215	2810	2810	2810	2810	0
246	20241224	171900	153332215	2810	2810	2810	2810	0
247	20241224	171800	153332215	2810	2810	2810	2810	0
248	20241224	171700	153332215	2810	2810	2810	2810	0
249	20241224	171600	153332215	2810	2810	2810	2810	0
250	20241224	171500	153332215	2810	2810	2810	2810	0
251	20241224	171400	153332215	2810	2810	2810	2810	0
252	20241224	171300	153332215	2810	2810	2810	2810	0
253	20241224	171200	153332215	2810	2810	2810	2810	0
254	20241224	171100	153332215	2810	2810	2810	2810	0
255	20241224	171000	153332215	2810	2810	2810	2810	0
256	20241224	170900	153332215	2810	2810	2810	2810	0
257	20241224	170800	153332215	2810	2810	2810	2810	0
258	20241224	170700	153332215	2810	2810	2810	2810	0
259	20241224	170600	153332215	2810	2810	2810	2810	0
260	20241224	170500	153332215	2810	2810	2810	2810	0
261	20241224	170400	153332215	2810	2810	2810	2810	0
262	20241224	170300	153332215	2810	2810	2810	2810	0
263	20241224	170200	153332215	2810	2810	2810	2810	0
264	20241224	170100	153332215	2810	2810	2810	2810	0
265	20241224	170000	153332215	2810	2810	2810	2810	0
266	20241224	165900	153332215	2810	2810	2810	2810	0
267	20241224	165800	153332215	2810	2810	2810	2810	0
268	20241224	165700	153332215	2810	2810	2810	2810	0
269	20241224	165600	153332215	2810	2810	2810	2810	0
270	20241224	165500	153332215	2810	2810	2810	2810	0
271	20241224	165400	153332215	2810	2810	2810	2810	0
272	20241224	165300	153332215	2810	2810	2810	2810	2768
273	20241224	165200	153332215	2810	2810	2810	2810	0
274	20241224	165100	153332215	2810	2810	2810	2810	0
275	20241224	165000	153332215	2810	2810	2810	2810	0
276	20241224	164900	153332215	2810	2810	2810	2810	0
277	20241224	164800	153332215	2810	2810	2810	2810	0
278	20241224	164700	153332215	2810	2810	2810	2810	0
279	20241224	164600	153332215	2810	2810	2810	2810	0
280	20241224	164500	153332215	2810	2810	2810	2810	0
281	20241224	164400	153332215	2810	2810	2810	2810	0
282	20241224	164300	153332215	2810	2810	2810	2810	0
283	20241224	164200	153332215	2810	2810	2810	2810	0
284	20241224	164100	153332215	2810	2810	2810	2810	0
285	20241224	164000	153332215	2810	2810	2810	2810	0
286	20241224	163900	153332215	2810	2810	2810	2810	0
287	20241224	163800	153332215	2810	2810	2810	2810	0
288	20241224	163700	153332215	2810	2810	2810	2810	0
289	20241224	163600	153332215	2810	2810	2810	2810	0
290	20241224	163500	153332215	2810	2810	2810	2810	0
291	20241224	163400	153332215	2810	2810	2810	2810	0
292	20241224	163300	153332215	2810	2810	2810	2810	0
293	20241224	163200	153332215	2810	2810	2810	2810	0
294	20241224	163100	153332215	2810	2810	2810	2810	0
295	20241224	163000	153332215	2810	2810	2810	2810	0
296	20241224	162900	153332215	2810	2810	2810	2810	0
297	20241224	162800	153332215	2810	2810	2810	2810	0
298	20241224	162700	153332215	2810	2810	2810	2810	0
299	20241224	162600	153332215	2810	2810	2810	2810	0
300	20241224	162500	153332215	2810	2810	2810	2810	0
301	20241224	162400	153332215	2810	2810	2810	2810	0
302	20241224	162300	153332215	2810	2810	2810	2810	2768
303	20241224	162200	153332215	2810	2810	2810	2810	0
304	20241224	162100	153332215	2810	2810	2810	2810	0
305	20241224	162000	153332215	2810	2810	2810	2810	0
306	20241224	161900	153332215	2810	2810	2810	2810	0
307	20241224	161800	153332215	2810	2810	2810	2810	0
308	20241224	161700	153332215	2810	2810	2810	2810	0
309	20241224	161600	153332215	2810	2810	2810	2810	0
310	20241224	161500	153332215	2810	2810	2810	2810	0
311	20241224	161400	153332215	2810	2810	2810	2810	0
312	20241224	161300	153332215	2810	2810	2810	2810	0
313	20241224	161200	153332215	2810	2810	2810	2810	0
314	20241224	161100	153332215	2810	2810	2810	2810	0
315	20241224	161000	153332215	2810	2810	2810	2810	0
316	20241224	160900	153332215	2810	2810	2810	2810	0
317	20241224	160800	153332215	2810	2810	2810	2810	0
318	20241224	160700	153332215	2810	2810	2810	2810	0
319	20241224	160600	153332215	2810	2810	2810	2810	0
320	20241224	160500	153332215	2810	2810	2810	2810	0
321	20241224	160400	153332215	2810	2810	2810	2810	0
322	20241224	160300	153332215	2810	2810	2810	2810	0
323	20241224	160200	153332215	2810	2810	2810	2810	0
324	20241224	160100	153332215	2810	2810	2810	2810	0
325	20241224	160000	153332215	2810	2810	2810	2810	0
326	20241224	155900	153332215	2810	2810	2810	2810	0
327	20241224	155800	153332215	2810	2810	2810	2810	0
328	20241224	155700	153332215	2810	2810	2810	2810	0
329	20241224	155600	153332215	2810	2810	2810	2810	0
330	20241224	155500	153332215	2810	2810	2810	2810	0
331	20241224	155400	153332215	2810	2810	2810	2810	0
332	20241224	155300	153332215	2810	2810	2810	2810	2768
333	20241224	155200	153332215	2810	2810	2810	2810	0
334	20241224	155100	153332215	2810	2810	2810	2810	0
335	20241224	155000	153332215	2810	2810	2810	2810	0
336	20241224	154900	153332215	2810	2810	2810	2810	0
337	20241224	154800	153332215	2810	2810	2810	2810	0
338	20241224	154700	153332215	2810	2810	2810	2810	0
339	20241224	154600	153332215	2810	2810	2810	2810	0
340	20241224	154500	153332215	2810	2810	2810	2810	0
341	20241224	154400	153332215	2810	2810	2810	2810	0
342	20241224	154300	153332215	2810	2810	2810	2810	0
343	20241224	154200	153332215	2810	2810	2810	2810	0
344	20241224	154100	153332215	2810	2810	2810	2810	0
345	20241224	154000	153332215	2810	2810	2810	2810	0
346	20241224	153900	153332215	2810	2810	2810	2810	0
347	20241224	153800	153332215	2810	2810	2810	2810	0
348	20241224	153700	153332215	2810	2810	2810	2810	0
349	20241224	153600	153332215	2810	2810	2810	2810	0
350	20241224	153500	153332215	2810	2810	2810	2810	0
351	20241224	153400	153332215	2810	2810	2810	2810	0
352	20241224	153300	153332215	2810	2810	2810	2810	0
353	20241224	153200	153332215	2810	2810	2810	2810	0
354	20241224	153100	153332215	2810	2810	2810	2810	0
355	20241224	153000	153332215	2810	2810	2810	2810	2768
356	20241224	152900	145554135	2820	2820	2820	2820	0
357	20241224	152800	145554135	2820	2820	2820	2820	0
358	20241224	152700	145554135	2820	2820	2820	2820	0
359	20241224	152600	145554135	2820	2820	2820	2820	0
360	20241224	152500	145554135	2820	2820	2820	2820	0
361	20241224	152400	145554135	2820	2820	2820	2820	0
362	20241224	152300	145554135	2820	2820	2820	2820	0
363	20241224	152200	145554135	2820	2820	2820	2820	0
364	20241224	152100	145554135	2820	2820	2820	2820	0
365	20241224	152000	145554135	2820	2820	2820	2820	0
366	20241224	151900	145554135	2820	2820	2820	2820	2
367	20241224	151800	145548495	2820	2820	2820	2820	0
368	20241224	151700	145548495	2820	2820	2820	2820	1
369	20241224	151600	145545675	2810	2810	2810	2810	612
370	20241224	151500	143825955	2825	2825	2825	2825	0
371	20241224	151400	143825955	2825	2825	2825	2825	0
372	20241224	151300	143825955	2825	2825	2825	2825	0
373	20241224	151200	143825955	2825	2825	2825	2825	0
374	20241224	151100	143825955	2825	2825	2825	2825	0
375	20241224	151000	143825955	2825	2825	2825	2825	0
376	20241224	150900	143825955	2825	2825	2825	2825	0
377	20241224	150800	143825955	2825	2825	2825	2825	0
378	20241224	150700	143825955	2825	2825	2825	2825	0
379	20241224	150600	143825955	2825	2825	2825	2825	0
380	20241224	150500	143825955	2825	2825	2825	2825	0
381	20241224	150400	143825955	2825	2825	2825	2825	0
382	20241224	150300	143825955	2825	2825	2825	2825	0
383	20241224	150200	143825955	2825	2815	2825	2815	20
384	20241224	150100	143769610	2810	2800	2810	2800	11714
385	20241224	150000	110861370	2800	2800	2800	2795	912
386	20241224	145900	108309735	2800	2800	2800	2800	0
387	20241224	145800	108309735	2800	2800	2800	2800	0
388	20241224	145700	108309735	2800	2800	2800	2800	0
389	20241224	145600	108309735	2800	2800	2800	2800	0
390	20241224	145500	108309735	2800	2800	2800	2800	1
391	20241224	145400	108306935	2800	2800	2800	2800	0
392	20241224	145300	108306935	2800	2800	2800	2800	1
393	20241224	145200	108304135	2810	2810	2810	2810	0
394	20241224	145100	108304135	2810	2810	2810	2810	0
395	20241224	145000	108304135	2810	2810	2810	2810	0
396	20241224	144900	108304135	2810	2810	2810	2810	0
397	20241224	144800	108304135	2810	2810	2810	2810	0
398	20241224	144700	108304135	2810	2810	2810	2810	0
399	20241224	144600	108304135	2810	2810	2810	2810	0
400	20241224	144500	108304135	2810	2805	2810	2805	17
401	20241224	144400	108256370	2810	2810	2810	2810	0
402	20241224	144300	108256370	2810	2810	2810	2810	0
403	20241224	144200	108256370	2810	2805	2810	2805	3
404	20241224	144100	108247945	2800	2800	2800	2800	0
405	20241224	144000	108247945	2800	2800	2800	2800	0
406	20241224	143900	108247945	2800	2800	2800	2800	0
407	20241224	143800	108247945	2800	2800	2800	2800	0
408	20241224	143700	108247945	2800	2800	2800	2800	0
409	20241224	143600	108247945	2800	2800	2800	2800	1
410	20241224	143500	108245145	2805	2805	2805	2805	0
411	20241224	143400	108245145	2805	2805	2805	2805	0
412	20241224	143300	108245145	2805	2805	2805	2805	0
413	20241224	143200	108245145	2805	2805	2805	2805	0
414	20241224	143100	108245145	2805	2805	2805	2805	0
415	20241224	143000	108245145	2805	2805	2805	2805	1
416	20241224	142900	108242340	2810	2805	2810	2805	11
417	20241224	142800	108211460	2810	2805	2810	2805	15
418	20241224	142700	108169345	2810	2805	2810	2805	9
419	20241224	142600	108144075	2800	2800	2800	2800	0
420	20241224	142500	108144075	2800	2800	2800	2800	0
421	20241224	142400	108144075	2800	2800	2800	2800	0
422	20241224	142300	108144075	2800	2800	2800	2800	0
423	20241224	142200	108144075	2800	2800	2800	2800	0
424	20241224	142100	108144075	2800	2800	2800	2800	0
425	20241224	142000	108144075	2800	2800	2800	2800	0
426	20241224	141900	108144075	2800	2810	2810	2800	91
427	20241224	141800	107889265	2805	2805	2805	2805	0
428	20241224	141700	107889265	2805	2805	2805	2805	0
429	20241224	141600	107889265	2805	2805	2805	2805	0
430	20241224	141500	107889265	2805	2805	2805	2805	0
431	20241224	141400	107889265	2805	2805	2805	2805	0
432	20241224	141300	107889265	2805	2805	2805	2805	0
433	20241224	141200	107889265	2805	2805	2805	2805	40
434	20241224	141100	107777065	2810	2810	2810	2810	0
435	20241224	141000	107777065	2810	2810	2810	2810	1
436	20241224	140900	107774255	2810	2810	2810	2810	0
437	20241224	140800	107774255	2810	2810	2810	2810	0
438	20241224	140700	107774255	2810	2810	2810	2810	1
439	20241224	140600	107771445	2805	2805	2805	2805	0
440	20241224	140500	107771445	2805	2805	2805	2805	1
441	20241224	140400	107768640	2810	2805	2810	2805	2
442	20241224	140300	107763025	2805	2805	2805	2805	1
443	20241224	140200	107760220	2805	2805	2805	2805	0
444	20241224	140100	107760220	2805	2805	2805	2805	499
445	20241224	140000	106360525	2805	2805	2805	2805	0
446	20241224	135900	106360525	2805	2805	2805	2805	1002
447	20241224	135800	103549915	2810	2810	2810	2810	1
448	20241224	135700	103547105	2805	2805	2805	2805	0
449	20241224	135600	103547105	2805	2805	2805	2805	0
450	20241224	135500	103547105	2805	2805	2805	2805	0
451	20241224	135400	103547105	2805	2805	2805	2805	0
452	20241224	135300	103547105	2805	2805	2805	2805	0
453	20241224	135200	103547105	2805	2805	2805	2805	0
454	20241224	135100	103547105	2805	2805	2805	2805	213
455	20241224	135000	102949640	2810	2810	2810	2810	0
456	20241224	134900	102949640	2810	2810	2810	2810	1
457	20241224	134800	102946830	2805	2805	2805	2805	0
458	20241224	134700	102946830	2805	2805	2805	2805	0
459	20241224	134600	102946830	2805	2805	2805	2805	386
460	20241224	134500	101864100	2800	2800	2800	2800	49
461	20241224	134400	101726900	2810	2810	2810	2810	0
462	20241224	134300	101726900	2810	2810	2810	2810	0
463	20241224	134200	101726900	2810	2810	2810	2810	0
464	20241224	134100	101726900	2810	2810	2810	2810	0
465	20241224	134000	101726900	2810	2810	2810	2810	0
466	20241224	133900	101726900	2810	2810	2810	2810	0
467	20241224	133800	101726900	2810	2810	2810	2810	0
468	20241224	133700	101726900	2810	2810	2810	2810	0
469	20241224	133600	101726900	2810	2810	2810	2810	0
470	20241224	133500	101726900	2810	2810	2810	2810	0
471	20241224	133400	101726900	2810	2810	2810	2810	0
472	20241224	133300	101726900	2810	2810	2810	2810	0
473	20241224	133200	101726900	2810	2810	2810	2810	0
474	20241224	133100	101726900	2810	2810	2810	2810	0
475	20241224	133000	101726900	2810	2810	2810	2810	0
476	20241224	132900	101726900	2810	2810	2810	2810	0
477	20241224	132800	101726900	2810	2810	2810	2810	0
478	20241224	132700	101726900	2810	2810	2810	2810	0
479	20241224	132600	101726900	2810	2810	2810	2810	0
480	20241224	132500	101726900	2810	2810	2810	2810	0
481	20241224	132400	101726900	2810	2810	2810	2810	0
482	20241224	132300	101726900	2810	2810	2810	2810	0
483	20241224	132200	101726900	2810	2810	2810	2810	0
484	20241224	132100	101726900	2810	2810	2810	2810	0
485	20241224	132000	101726900	2810	2810	2810	2810	0
486	20241224	131900	101726900	2810	2810	2810	2810	0
487	20241224	131800	101726900	2810	2810	2810	2810	0
488	20241224	131700	101726900	2810	2810	2810	2810	0
489	20241224	131600	101726900	2810	2810	2810	2810	0
490	20241224	131500	101726900	2810	2810	2810	2810	0
491	20241224	131400	101726900	2810	2810	2810	2810	0
492	20241224	131300	101726900	2810	2800	2810	2800	5
493	20241224	131200	101712865	2795	2795	2795	2795	0
494	20241224	131100	101712865	2795	2795	2795	2795	0
495	20241224	131000	101712865	2795	2795	2795	2795	0
496	20241224	130900	101712865	2795	2795	2795	2795	0
497	20241224	130800	101712865	2795	2795	2795	2795	0
498	20241224	130700	101712865	2795	2795	2795	2795	0
499	20241224	130600	101712865	2795	2795	2795	2795	0
500	20241224	130500	101712865	2795	2795	2795	2795	0
501	20241224	130400	101712865	2795	2795	2795	2795	0
502	20241224	130300	101712865	2795	2795	2795	2795	0
503	20241224	130200	101712865	2795	2795	2795	2795	1
504	20241224	130100	101710070	2800	2800	2800	2800	0
505	20241224	130000	101710070	2800	2795	2800	2795	2
506	20241224	125900	101704475	2795	2795	2795	2795	0
507	20241224	125800	101704475	2795	2795	2795	2795	0
508	20241224	125700	101704475	2795	2795	2795	2785	1601
509	20241224	125600	97240980	2805	2805	2805	2805	0
510	20241224	125500	97240980	2805	2795	2820	2795	40
511	20241224	125400	97128935	2795	2790	2820	2790	19237
512	20241224	125300	43342405	2790	2790	2790	2790	25
513	20241224	125200	43272655	2790	2790	2790	2790	0
514	20241224	125100	43272655	2790	2790	2790	2790	0
515	20241224	125000	43272655	2790	2790	2790	2790	0
516	20241224	124900	43272655	2790	2790	2790	2790	0
517	20241224	124800	43272655	2790	2790	2790	2790	4
518	20241224	124700	43261495	2790	2790	2790	2790	0
519	20241224	124600	43261495	2790	2790	2790	2790	0
520	20241224	124500	43261495	2790	2790	2790	2790	0
521	20241224	124400	43261495	2790	2790	2790	2790	0
522	20241224	124300	43261495	2790	2790	2790	2790	3
523	20241224	124200	43253125	2790	2790	2790	2790	0
524	20241224	124100	43253125	2790	2790	2790	2790	0
525	20241224	124000	43253125	2790	2790	2790	2790	0
526	20241224	123900	43253125	2790	2790	2790	2790	1053
527	20241224	123800	40315255	2790	2790	2790	2790	0
528	20241224	123700	40315255	2790	2790	2790	2790	0
529	20241224	123600	40315255	2790	2790	2790	2790	0
530	20241224	123500	40315255	2790	2790	2790	2790	0
531	20241224	123400	40315255	2790	2790	2790	2790	0
532	20241224	123300	40315255	2790	2790	2790	2790	0
533	20241224	123200	40315255	2790	2790	2790	2790	100
534	20241224	123100	40036255	2795	2795	2795	2795	0
535	20241224	123000	40036255	2795	2795	2795	2795	0
536	20241224	122900	40036255	2795	2795	2795	2795	0
537	20241224	122800	40036255	2795	2795	2795	2795	0
538	20241224	122700	40036255	2795	2795	2795	2795	0
539	20241224	122600	40036255	2795	2795	2795	2795	0
540	20241224	122500	40036255	2795	2795	2795	2795	0
541	20241224	122400	40036255	2795	2795	2795	2795	0
542	20241224	122300	40036255	2795	2795	2795	2795	0
543	20241224	122200	40036255	2795	2795	2795	2795	100
544	20241224	122100	39756755	2795	2790	2795	2790	51
545	20241224	122000	39614460	2790	2790	2790	2790	0
546	20241224	121900	39614460	2790	2790	2790	2790	0
547	20241224	121800	39614460	2790	2790	2790	2790	0
548	20241224	121700	39614460	2790	2790	2790	2790	0
549	20241224	121600	39614460	2790	2790	2790	2790	0
550	20241224	121500	39614460	2790	2790	2790	2790	0
551	20241224	121400	39614460	2790	2790	2790	2790	0
552	20241224	121300	39614460	2790	2790	2790	2790	0
553	20241224	121200	39614460	2790	2790	2790	2790	2
554	20241224	121100	39608880	2790	2790	2790	2790	0
555	20241224	121000	39608880	2790	2790	2790	2790	0
556	20241224	120900	39608880	2790	2790	2790	2790	0
557	20241224	120800	39608880	2790	2790	2790	2790	699
558	20241224	120700	37658670	2785	2785	2785	2785	0
559	20241224	120600	37658670	2785	2785	2785	2785	0
560	20241224	120500	37658670	2785	2785	2785	2785	0
561	20241224	120400	37658670	2785	2785	2785	2785	0
562	20241224	120300	37658670	2785	2785	2785	2785	0
563	20241224	120200	37658670	2785	2785	2785	2785	0
564	20241224	120100	37658670	2785	2785	2785	2785	0
565	20241224	120000	37658670	2785	2785	2785	2785	0
566	20241224	115900	37658670	2785	2785	2785	2785	0
567	20241224	115800	37658670	2785	2785	2785	2785	0
568	20241224	115700	37658670	2785	2785	2785	2785	0
569	20241224	115600	37658670	2785	2785	2785	2785	0
570	20241224	115500	37658670	2785	2785	2785	2785	0
571	20241224	115400	37658670	2785	2785	2785	2785	4
572	20241224	115300	37647530	2790	2790	2790	2790	0
573	20241224	115200	37647530	2790	2790	2790	2790	15
574	20241224	115100	37605680	2785	2785	2785	2785	10
575	20241224	115000	37577830	2785	2785	2785	2785	0
576	20241224	114900	37577830	2785	2785	2785	2785	0
577	20241224	114800	37577830	2785	2785	2785	2785	0
578	20241224	114700	37577830	2785	2785	2785	2785	723
579	20241224	114600	35564275	2785	2790	2790	2785	1693
580	20241224	114500	30842195	2795	2795	2795	2795	0
581	20241224	114400	30842195	2795	2795	2795	2795	1
582	20241224	114300	30839400	2795	2795	2795	2795	385
583	20241224	114200	29763325	2800	2800	2800	2800	20
584	20241224	114100	29707325	2795	2795	2795	2795	0
585	20241224	114000	29707325	2795	2795	2795	2795	0
586	20241224	113900	29707325	2795	2795	2795	2795	0
587	20241224	113800	29707325	2795	2795	2795	2795	0
588	20241224	113700	29707325	2795	2795	2795	2795	0
589	20241224	113600	29707325	2795	2795	2795	2795	0
590	20241224	113500	29707325	2795	2795	2795	2795	0
591	20241224	113400	29707325	2795	2795	2795	2795	0
592	20241224	113300	29707325	2795	2795	2795	2795	0
593	20241224	113200	29707325	2795	2795	2795	2795	0
594	20241224	113100	29707325	2795	2795	2795	2795	0
595	20241224	113000	29707325	2795	2795	2795	2795	0
596	20241224	112900	29707325	2795	2795	2795	2795	0
597	20241224	112800	29707325	2795	2795	2795	2795	0
598	20241224	112700	29707325	2795	2795	2795	2795	0
599	20241224	112600	29707325	2795	2795	2795	2795	0
600	20241224	112500	29707325	2795	2820	2820	2795	5875
601	20241224	112400	13231035	2825	2825	2825	2825	0
602	20241224	112300	13231035	2825	2825	2825	2825	0
603	20241224	112200	13231035	2825	2825	2825	2825	0
604	20241224	112100	13231035	2825	2825	2825	2825	0
605	20241224	112000	13231035	2825	2825	2825	2825	0
606	20241224	111900	13231035	2825	2825	2825	2825	0
607	20241224	111800	13231035	2825	2825	2825	2825	0
608	20241224	111700	13231035	2825	2825	2825	2825	0
609	20241224	111600	13231035	2825	2825	2825	2825	1
610	20241224	111500	13228210	2825	2825	2825	2825	0
611	20241224	111400	13228210	2825	2825	2825	2825	0
612	20241224	111300	13228210	2825	2825	2825	2825	0
613	20241224	111200	13228210	2825	2825	2825	2825	0
614	20241224	111100	13228210	2825	2825	2825	2825	0
615	20241224	111000	13228210	2825	2825	2825	2825	0
616	20241224	110900	13228210	2825	2825	2825	2825	0
617	20241224	110800	13228210	2825	2825	2825	2825	0
618	20241224	110700	13228210	2825	2825	2825	2825	0
619	20241224	110600	13228210	2825	2825	2825	2825	4
620	20241224	110500	13216910	2825	2825	2825	2825	0
621	20241224	110400	13216910	2825	2825	2825	2825	0
622	20241224	110300	13216910	2825	2825	2825	2825	0
623	20241224	110200	13216910	2825	2825	2825	2825	0
624	20241224	110100	13216910	2825	2825	2825	2825	1
625	20241224	110000	13214085	2825	2825	2825	2825	0
626	20241224	105900	13214085	2825	2825	2825	2825	0
627	20241224	105800	13214085	2825	2825	2825	2825	0
628	20241224	105700	13214085	2825	2825	2825	2825	0
629	20241224	105600	13214085	2825	2825	2825	2825	0
630	20241224	105500	13214085	2825	2825	2825	2825	0
631	20241224	105400	13214085	2825	2825	2825	2825	1
632	20241224	105300	13211260	2830	2825	2830	2825	16
633	20241224	105200	13166020	2830	2825	2830	2825	17
634	20241224	105100	13117950	2825	2825	2825	2825	0
635	20241224	105000	13117950	2825	2825	2830	2825	11
636	20241224	104900	13086855	2825	2830	2830	2825	6
637	20241224	104800	13069890	2825	2825	2825	2825	1
638	20241224	104700	13067065	2825	2825	2830	2825	14
639	20241224	104600	13027480	2830	2825	2830	2825	17
640	20241224	104500	12979415	2830	2825	2830	2825	14
641	20241224	104400	12939830	2825	2825	2825	2825	0
642	20241224	104300	12939830	2825	2825	2830	2825	13
643	20241224	104200	12903090	2825	2825	2825	2825	0
644	20241224	104100	12903090	2825	2825	2825	2825	0
645	20241224	104000	12903090	2825	2825	2825	2825	0
646	20241224	103900	12903090	2825	2825	2825	2825	0
647	20241224	103800	12903090	2825	2825	2825	2825	0
648	20241224	103700	12903090	2825	2825	2830	2825	15
649	20241224	103600	12860685	2830	2825	2830	2825	21
650	20241224	103500	12801335	2825	2830	2835	2825	221
651	20241224	103400	12174895	2830	2830	2830	2830	0
652	20241224	103300	12174895	2830	2830	2830	2830	0
653	20241224	103200	12174895	2830	2830	2830	2830	0
654	20241224	103100	12174895	2830	2830	2830	2830	0
655	20241224	103000	12174895	2830	2830	2830	2830	0
656	20241224	102900	12174895	2830	2830	2830	2830	0
657	20241224	102800	12174895	2830	2830	2830	2830	0
658	20241224	102700	12174895	2830	2830	2830	2830	0
659	20241224	102600	12174895	2830	2830	2830	2830	0
660	20241224	102500	12174895	2830	2830	2830	2830	0
661	20241224	102400	12174895	2830	2830	2830	2830	0
662	20241224	102300	12174895	2830	2825	2830	2825	143
663	20241224	102200	11770915	2820	2820	2820	2820	0
664	20241224	102100	11770915	2820	2820	2820	2820	1
665	20241224	102000	11768095	2815	2815	2815	2815	0
666	20241224	101900	11768095	2815	2815	2815	2815	0
667	20241224	101800	11768095	2815	2815	2815	2815	0
668	20241224	101700	11768095	2815	2815	2815	2815	145
669	20241224	101600	11359920	2825	2825	2825	2825	0
670	20241224	101500	11359920	2825	2825	2825	2825	0
671	20241224	101400	11359920	2825	2825	2825	2825	0
672	20241224	101300	11359920	2825	2825	2825	2825	0
673	20241224	101200	11359920	2825	2825	2825	2825	7
674	20241224	101100	11340145	2825	2825	2825	2825	0
675	20241224	101000	11340145	2825	2825	2825	2825	0
676	20241224	100900	11340145	2825	2825	2825	2825	20
677	20241224	100800	11283645	2825	2825	2825	2825	2
678	20241224	100700	11277995	2825	2825	2825	2825	0
679	20241224	100600	11277995	2825	2825	2825	2825	0
680	20241224	100500	11277995	2825	2825	2825	2825	1
681	20241224	100400	11275170	2820	2820	2820	2820	0
682	20241224	100300	11275170	2820	2820	2820	2820	0
683	20241224	100200	11275170	2820	2820	2820	2820	0
684	20241224	100100	11275170	2820	2820	2820	2820	880
685	20241224	100000	8793570	2820	2820	2820	2820	213
686	20241224	095900	8192910	2815	2815	2815	2815	1
687	20241224	095800	8190095	2820	2820	2820	2820	1
688	20241224	095700	8187275	2820	2815	2820	2815	16
689	20241224	095600	8142160	2810	2810	2810	2810	0
690	20241224	095500	8142160	2810	2810	2810	2810	0
691	20241224	095400	8142160	2810	2810	2810	2810	200
692	20241224	095300	7580160	2815	2815	2815	2815	0
693	20241224	095200	7580160	2815	2815	2815	2815	0
694	20241224	095100	7580160	2815	2815	2815	2815	0
695	20241224	095000	7580160	2815	2815	2815	2815	0
696	20241224	094900	7580160	2815	2815	2815	2815	0
697	20241224	094800	7580160	2815	2815	2815	2815	0
698	20241224	094700	7580160	2815	2815	2815	2815	0
699	20241224	094600	7580160	2815	2815	2815	2815	0
700	20241224	094500	7580160	2815	2815	2815	2815	0
701	20241224	094400	7580160	2815	2815	2815	2815	2
702	20241224	094300	7574530	2820	2815	2820	2815	13
703	20241224	094200	7537875	2820	2815	2820	2815	10
704	20241224	094100	7509700	2815	2815	2815	2815	2
705	20241224	094000	7504070	2820	2820	2820	2820	0
706	20241224	093900	7504070	2820	2815	2820	2815	11
707	20241224	093800	7473055	2820	2815	2820	2815	4
708	20241224	093700	7461790	2820	2815	2820	2815	5
709	20241224	093600	7447700	2815	2815	2815	2815	0
710	20241224	093500	7447700	2815	2815	2815	2815	0
711	20241224	093400	7447700	2815	2815	2815	2815	0
712	20241224	093300	7447700	2815	2815	2815	2815	220
713	20241224	093200	6828400	2815	2815	2815	2815	0
714	20241224	093100	6828400	2815	2815	2815	2815	0
715	20241224	093000	6828400	2815	2815	2815	2815	0
716	20241224	092900	6828400	2815	2825	2825	2815	4
717	20241224	092800	6817120	2815	2815	2815	2815	0
718	20241224	092700	6817120	2815	2815	2815	2815	0
719	20241224	092600	6817120	2815	2820	2820	2815	282
720	20241224	092500	6023280	2820	2820	2820	2820	0
721	20241224	092400	6023280	2820	2820	2820	2820	2
722	20241224	092300	6017640	2825	2825	2825	2825	0
723	20241224	092200	6017640	2825	2820	2825	2820	8
724	20241224	092100	5995055	2825	2820	2825	2820	2
725	20241224	092000	5989410	2830	2820	2830	2820	10
726	20241224	091900	5961185	2835	2815	2835	2815	38
727	20241224	091800	5853930	2815	2815	2835	2810	52
728	20241224	091700	5707200	2830	2830	2835	2810	296
729	20241224	091600	4874690	2815	2805	2835	2805	237
730	20241224	091500	4208700	2805	2820	2825	2805	245
731	20241224	091400	3520080	2820	2830	2835	2820	976
732	20241224	091300	762865	2825	2830	2830	2825	44
733	20241224	091200	638545	2835	2835	2835	2835	0
734	20241224	091100	638545	2835	2835	2835	2835	0
735	20241224	091000	638545	2835	2835	2835	2835	4
736	20241224	090900	627205	2835	2835	2835	2835	0
737	20241224	090800	627205	2835	2835	2835	2835	0
738	20241224	090700	627205	2835	2825	2835	2820	133
739	20241224	090600	251475	2835	2835	2835	2835	1
740	20241224	090500	248640	2825	2825	2825	2825	20
741	20241224	090400	192140	2835	2835	2835	2835	1
742	20241224	090300	189305	2835	2835	2835	2835	0
743	20241224	090200	189305	2835	2835	2835	2835	1
744	20241224	090100	186470	2835	2835	2835	2825	54
745	20241224	090000	33900	2825	2825	2825	2825	12