KissMeData/197140/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	203800	19985135	2355	2355	2355	2355	790
3	20241224	203700	19985135	2355	2355	2355	2355	0
4	20241224	203600	19985135	2355	2355	2355	2355	0
5	20241224	203500	19985135	2355	2355	2355	2355	0
6	20241224	203400	19985135	2355	2355	2355	2355	0
7	20241224	203300	19985135	2355	2355	2355	2355	0
8	20241224	203200	19985135	2355	2355	2355	2355	0
9	20241224	203100	19985135	2355	2355	2355	2355	0
10	20241224	203000	19985135	2355	2355	2355	2355	0
11	20241224	202900	19985135	2355	2355	2355	2355	0
12	20241224	202800	19985135	2355	2355	2355	2355	0
13	20241224	202700	19985135	2355	2355	2355	2355	0
14	20241224	202600	19985135	2355	2355	2355	2355	0
15	20241224	202500	19985135	2355	2355	2355	2355	0
16	20241224	202400	19985135	2355	2355	2355	2355	0
17	20241224	202300	19985135	2355	2355	2355	2355	0
18	20241224	202200	19985135	2355	2355	2355	2355	0
19	20241224	202100	19985135	2355	2355	2355	2355	0
20	20241224	202000	19985135	2355	2355	2355	2355	0
21	20241224	201900	19985135	2355	2355	2355	2355	0
22	20241224	201800	19985135	2355	2355	2355	2355	0
23	20241224	201700	19985135	2355	2355	2355	2355	0
24	20241224	201600	19985135	2355	2355	2355	2355	0
25	20241224	201500	19985135	2355	2355	2355	2355	0
26	20241224	201400	19985135	2355	2355	2355	2355	0
27	20241224	201300	19985135	2355	2355	2355	2355	0
28	20241224	201200	19985135	2355	2355	2355	2355	0
29	20241224	201100	19985135	2355	2355	2355	2355	0
30	20241224	201000	19985135	2355	2355	2355	2355	0
31	20241224	200900	19985135	2355	2355	2355	2355	0
32	20241224	200800	19985135	2355	2355	2355	2355	790
33	20241224	200700	19985135	2355	2355	2355	2355	0
34	20241224	200600	19985135	2355	2355	2355	2355	0
35	20241224	200500	19985135	2355	2355	2355	2355	0
36	20241224	200400	19985135	2355	2355	2355	2355	0
37	20241224	200300	19985135	2355	2355	2355	2355	0
38	20241224	200200	19985135	2355	2355	2355	2355	0
39	20241224	200100	19985135	2355	2355	2355	2355	0
40	20241224	200000	19985135	2355	2355	2355	2355	0
41	20241224	195900	19985135	2355	2355	2355	2355	0
42	20241224	195800	19985135	2355	2355	2355	2355	0
43	20241224	195700	19985135	2355	2355	2355	2355	0
44	20241224	195600	19985135	2355	2355	2355	2355	0
45	20241224	195500	19985135	2355	2355	2355	2355	0
46	20241224	195400	19985135	2355	2355	2355	2355	0
47	20241224	195300	19985135	2355	2355	2355	2355	0
48	20241224	195200	19985135	2355	2355	2355	2355	0
49	20241224	195100	19985135	2355	2355	2355	2355	0
50	20241224	195000	19985135	2355	2355	2355	2355	0
51	20241224	194900	19985135	2355	2355	2355	2355	0
52	20241224	194800	19985135	2355	2355	2355	2355	0
53	20241224	194700	19985135	2355	2355	2355	2355	0
54	20241224	194600	19985135	2355	2355	2355	2355	0
55	20241224	194500	19985135	2355	2355	2355	2355	0
56	20241224	194400	19985135	2355	2355	2355	2355	0
57	20241224	194300	19985135	2355	2355	2355	2355	0
58	20241224	194200	19985135	2355	2355	2355	2355	0
59	20241224	194100	19985135	2355	2355	2355	2355	0
60	20241224	194000	19985135	2355	2355	2355	2355	0
61	20241224	193900	19985135	2355	2355	2355	2355	0
62	20241224	193800	19985135	2355	2355	2355	2355	790
63	20241224	193700	19985135	2355	2355	2355	2355	0
64	20241224	193600	19985135	2355	2355	2355	2355	0
65	20241224	193500	19985135	2355	2355	2355	2355	0
66	20241224	193400	19985135	2355	2355	2355	2355	0
67	20241224	193300	19985135	2355	2355	2355	2355	0
68	20241224	193200	19985135	2355	2355	2355	2355	0
69	20241224	193100	19985135	2355	2355	2355	2355	0
70	20241224	193000	19985135	2355	2355	2355	2355	0
71	20241224	192900	19985135	2355	2355	2355	2355	0
72	20241224	192800	19985135	2355	2355	2355	2355	0
73	20241224	192700	19985135	2355	2355	2355	2355	0
74	20241224	192600	19985135	2355	2355	2355	2355	0
75	20241224	192500	19985135	2355	2355	2355	2355	0
76	20241224	192400	19985135	2355	2355	2355	2355	0
77	20241224	192300	19985135	2355	2355	2355	2355	0
78	20241224	192200	19985135	2355	2355	2355	2355	0
79	20241224	192100	19985135	2355	2355	2355	2355	0
80	20241224	192000	19985135	2355	2355	2355	2355	0
81	20241224	191900	19985135	2355	2355	2355	2355	0
82	20241224	191800	19985135	2355	2355	2355	2355	0
83	20241224	191700	19985135	2355	2355	2355	2355	0
84	20241224	191600	19985135	2355	2355	2355	2355	0
85	20241224	191500	19985135	2355	2355	2355	2355	0
86	20241224	191400	19985135	2355	2355	2355	2355	0
87	20241224	191300	19985135	2355	2355	2355	2355	0
88	20241224	191200	19985135	2355	2355	2355	2355	0
89	20241224	191100	19985135	2355	2355	2355	2355	0
90	20241224	191000	19985135	2355	2355	2355	2355	0
91	20241224	190900	19985135	2355	2355	2355	2355	0
92	20241224	190800	19985135	2355	2355	2355	2355	790
93	20241224	190700	19985135	2355	2355	2355	2355	0
94	20241224	190600	19985135	2355	2355	2355	2355	0
95	20241224	190500	19985135	2355	2355	2355	2355	0
96	20241224	190400	19985135	2355	2355	2355	2355	0
97	20241224	190300	19985135	2355	2355	2355	2355	0
98	20241224	190200	19985135	2355	2355	2355	2355	0
99	20241224	190100	19985135	2355	2355	2355	2355	0
100	20241224	190000	19985135	2355	2355	2355	2355	0
101	20241224	185900	19985135	2355	2355	2355	2355	0
102	20241224	185800	19985135	2355	2355	2355	2355	0
103	20241224	185700	19985135	2355	2355	2355	2355	0
104	20241224	185600	19985135	2355	2355	2355	2355	0
105	20241224	185500	19985135	2355	2355	2355	2355	0
106	20241224	185400	19985135	2355	2355	2355	2355	0
107	20241224	185300	19985135	2355	2355	2355	2355	0
108	20241224	185200	19985135	2355	2355	2355	2355	0
109	20241224	185100	19985135	2355	2355	2355	2355	0
110	20241224	185000	19985135	2355	2355	2355	2355	0
111	20241224	184900	19985135	2355	2355	2355	2355	0
112	20241224	184800	19985135	2355	2355	2355	2355	0
113	20241224	184700	19985135	2355	2355	2355	2355	0
114	20241224	184600	19985135	2355	2355	2355	2355	0
115	20241224	184500	19985135	2355	2355	2355	2355	0
116	20241224	184400	19985135	2355	2355	2355	2355	0
117	20241224	184300	19985135	2355	2355	2355	2355	0
118	20241224	184200	19985135	2355	2355	2355	2355	0
119	20241224	184100	19985135	2355	2355	2355	2355	0
120	20241224	184000	19985135	2355	2355	2355	2355	0
121	20241224	183900	19985135	2355	2355	2355	2355	0
122	20241224	183800	19985135	2355	2355	2355	2355	790
123	20241224	183700	19985135	2355	2355	2355	2355	0
124	20241224	183600	19985135	2355	2355	2355	2355	0
125	20241224	183500	19985135	2355	2355	2355	2355	0
126	20241224	183400	19985135	2355	2355	2355	2355	0
127	20241224	183300	19985135	2355	2355	2355	2355	0
128	20241224	183200	19985135	2355	2355	2355	2355	0
129	20241224	183100	19985135	2355	2355	2355	2355	0
130	20241224	183000	19985135	2355	2355	2355	2355	0
131	20241224	182900	19985135	2355	2355	2355	2355	0
132	20241224	182800	19985135	2355	2355	2355	2355	0
133	20241224	182700	19985135	2355	2355	2355	2355	0
134	20241224	182600	19985135	2355	2355	2355	2355	0
135	20241224	182500	19985135	2355	2355	2355	2355	0
136	20241224	182400	19985135	2355	2355	2355	2355	0
137	20241224	182300	19985135	2355	2355	2355	2355	0
138	20241224	182200	19985135	2355	2355	2355	2355	0
139	20241224	182100	19985135	2355	2355	2355	2355	0
140	20241224	182000	19985135	2355	2355	2355	2355	0
141	20241224	181900	19985135	2355	2355	2355	2355	0
142	20241224	181800	19985135	2355	2355	2355	2355	0
143	20241224	181700	19985135	2355	2355	2355	2355	0
144	20241224	181600	19985135	2355	2355	2355	2355	0
145	20241224	181500	19985135	2355	2355	2355	2355	0
146	20241224	181400	19985135	2355	2355	2355	2355	0
147	20241224	181300	19985135	2355	2355	2355	2355	0
148	20241224	181200	19985135	2355	2355	2355	2355	0
149	20241224	181100	19985135	2355	2355	2355	2355	0
150	20241224	181000	19985135	2355	2355	2355	2355	0
151	20241224	180900	19985135	2355	2355	2355	2355	0
152	20241224	180800	19985135	2355	2355	2355	2355	790
153	20241224	180700	19985135	2355	2355	2355	2355	0
154	20241224	180600	19985135	2355	2355	2355	2355	0
155	20241224	180500	19985135	2355	2355	2355	2355	0
156	20241224	180400	19985135	2355	2355	2355	2355	0
157	20241224	180300	19985135	2355	2355	2355	2355	0
158	20241224	180200	19985135	2355	2355	2355	2355	0
159	20241224	180100	19985135	2355	2355	2355	2355	0
160	20241224	180000	19985135	2355	2355	2355	2355	0
161	20241224	175900	19985135	2355	2355	2355	2355	0
162	20241224	175800	19985135	2355	2355	2355	2355	0
163	20241224	175700	19985135	2355	2355	2355	2355	0
164	20241224	175600	19985135	2355	2355	2355	2355	0
165	20241224	175500	19985135	2355	2355	2355	2355	0
166	20241224	175400	19985135	2355	2355	2355	2355	0
167	20241224	175300	19985135	2355	2355	2355	2355	0
168	20241224	175200	19985135	2355	2355	2355	2355	0
169	20241224	175100	19985135	2355	2355	2355	2355	0
170	20241224	175000	19985135	2355	2355	2355	2355	0
171	20241224	174900	19985135	2355	2355	2355	2355	0
172	20241224	174800	19985135	2355	2355	2355	2355	0
173	20241224	174700	19985135	2355	2355	2355	2355	0
174	20241224	174600	19985135	2355	2355	2355	2355	0
175	20241224	174500	19985135	2355	2355	2355	2355	0
176	20241224	174400	19985135	2355	2355	2355	2355	0
177	20241224	174300	19985135	2355	2355	2355	2355	0
178	20241224	174200	19985135	2355	2355	2355	2355	0
179	20241224	174100	19985135	2355	2355	2355	2355	0
180	20241224	174000	19985135	2355	2355	2355	2355	0
181	20241224	173900	19985135	2355	2355	2355	2355	0
182	20241224	173800	19985135	2355	2355	2355	2355	790
183	20241224	173700	19985135	2355	2355	2355	2355	0
184	20241224	173600	19985135	2355	2355	2355	2355	0
185	20241224	173500	19985135	2355	2355	2355	2355	0
186	20241224	173400	19985135	2355	2355	2355	2355	0
187	20241224	173300	19985135	2355	2355	2355	2355	0
188	20241224	173200	19985135	2355	2355	2355	2355	0
189	20241224	173100	19985135	2355	2355	2355	2355	0
190	20241224	173000	19985135	2355	2355	2355	2355	0
191	20241224	172900	19985135	2355	2355	2355	2355	0
192	20241224	172800	19985135	2355	2355	2355	2355	0
193	20241224	172700	19985135	2355	2355	2355	2355	0
194	20241224	172600	19985135	2355	2355	2355	2355	0
195	20241224	172500	19985135	2355	2355	2355	2355	0
196	20241224	172400	19985135	2355	2355	2355	2355	0
197	20241224	172300	19985135	2355	2355	2355	2355	0
198	20241224	172200	19985135	2355	2355	2355	2355	0
199	20241224	172100	19985135	2355	2355	2355	2355	0
200	20241224	172000	19985135	2355	2355	2355	2355	0
201	20241224	171900	19985135	2355	2355	2355	2355	0
202	20241224	171800	19985135	2355	2355	2355	2355	0
203	20241224	171700	19985135	2355	2355	2355	2355	0
204	20241224	171600	19985135	2355	2355	2355	2355	0
205	20241224	171500	19985135	2355	2355	2355	2355	0
206	20241224	171400	19985135	2355	2355	2355	2355	0
207	20241224	171300	19985135	2355	2355	2355	2355	0
208	20241224	171200	19985135	2355	2355	2355	2355	0
209	20241224	171100	19985135	2355	2355	2355	2355	0
210	20241224	171000	19985135	2355	2355	2355	2355	0
211	20241224	170900	19985135	2355	2355	2355	2355	0
212	20241224	170800	19985135	2355	2355	2355	2355	790
213	20241224	170700	19985135	2355	2355	2355	2355	0
214	20241224	170600	19985135	2355	2355	2355	2355	0
215	20241224	170500	19985135	2355	2355	2355	2355	0
216	20241224	170400	19985135	2355	2355	2355	2355	0
217	20241224	170300	19985135	2355	2355	2355	2355	0
218	20241224	170200	19985135	2355	2355	2355	2355	0
219	20241224	170100	19985135	2355	2355	2355	2355	0
220	20241224	170000	19985135	2355	2355	2355	2355	0
221	20241224	165900	19985135	2355	2355	2355	2355	0
222	20241224	165800	19985135	2355	2355	2355	2355	0
223	20241224	165700	19985135	2355	2355	2355	2355	0
224	20241224	165600	19985135	2355	2355	2355	2355	0
225	20241224	165500	19985135	2355	2355	2355	2355	0
226	20241224	165400	19985135	2355	2355	2355	2355	0
227	20241224	165300	19985135	2355	2355	2355	2355	0
228	20241224	165200	19985135	2355	2355	2355	2355	0
229	20241224	165100	19985135	2355	2355	2355	2355	0
230	20241224	165000	19985135	2355	2355	2355	2355	0
231	20241224	164900	19985135	2355	2355	2355	2355	0
232	20241224	164800	19985135	2355	2355	2355	2355	0
233	20241224	164700	19985135	2355	2355	2355	2355	0
234	20241224	164600	19985135	2355	2355	2355	2355	0
235	20241224	164500	19985135	2355	2355	2355	2355	0
236	20241224	164400	19985135	2355	2355	2355	2355	0
237	20241224	164300	19985135	2355	2355	2355	2355	0
238	20241224	164200	19985135	2355	2355	2355	2355	0
239	20241224	164100	19985135	2355	2355	2355	2355	0
240	20241224	164000	19985135	2355	2355	2355	2355	0
241	20241224	163900	19985135	2355	2355	2355	2355	0
242	20241224	163800	19985135	2355	2355	2355	2355	790
243	20241224	163700	19985135	2355	2355	2355	2355	0
244	20241224	163600	19985135	2355	2355	2355	2355	0
245	20241224	163500	19985135	2355	2355	2355	2355	0
246	20241224	163400	19985135	2355	2355	2355	2355	0
247	20241224	163300	19985135	2355	2355	2355	2355	0
248	20241224	163200	19985135	2355	2355	2355	2355	0
249	20241224	163100	19985135	2355	2355	2355	2355	0
250	20241224	163000	19985135	2355	2355	2355	2355	0
251	20241224	162900	19985135	2355	2355	2355	2355	0
252	20241224	162800	19985135	2355	2355	2355	2355	0
253	20241224	162700	19985135	2355	2355	2355	2355	0
254	20241224	162600	19985135	2355	2355	2355	2355	0
255	20241224	162500	19985135	2355	2355	2355	2355	0
256	20241224	162400	19985135	2355	2355	2355	2355	0
257	20241224	162300	19985135	2355	2355	2355	2355	0
258	20241224	162200	19985135	2355	2355	2355	2355	0
259	20241224	162100	19985135	2355	2355	2355	2355	0
260	20241224	162000	19985135	2355	2355	2355	2355	0
261	20241224	161900	19985135	2355	2355	2355	2355	0
262	20241224	161800	19985135	2355	2355	2355	2355	0
263	20241224	161700	19985135	2355	2355	2355	2355	0
264	20241224	161600	19985135	2355	2355	2355	2355	0
265	20241224	161500	19985135	2355	2355	2355	2355	0
266	20241224	161400	19985135	2355	2355	2355	2355	0
267	20241224	161300	19985135	2355	2355	2355	2355	0
268	20241224	161200	19985135	2355	2355	2355	2355	0
269	20241224	161100	19985135	2355	2355	2355	2355	0
270	20241224	161000	19985135	2355	2355	2355	2355	0
271	20241224	160900	19985135	2355	2355	2355	2355	0
272	20241224	160800	19985135	2355	2355	2355	2355	790
273	20241224	160700	19985135	2355	2355	2355	2355	0
274	20241224	160600	19985135	2355	2355	2355	2355	0
275	20241224	160500	19985135	2355	2355	2355	2355	0
276	20241224	160400	19985135	2355	2355	2355	2355	0
277	20241224	160300	19985135	2355	2355	2355	2355	0
278	20241224	160200	19985135	2355	2355	2355	2355	0
279	20241224	160100	19985135	2355	2355	2355	2355	0
280	20241224	160000	19985135	2355	2355	2355	2355	0
281	20241224	155900	19985135	2355	2355	2355	2355	0
282	20241224	155800	19985135	2355	2355	2355	2355	0
283	20241224	155700	19985135	2355	2355	2355	2355	0
284	20241224	155600	19985135	2355	2355	2355	2355	0
285	20241224	155500	19985135	2355	2355	2355	2355	0
286	20241224	155400	19985135	2355	2355	2355	2355	0
287	20241224	155300	19985135	2355	2355	2355	2355	0
288	20241224	155200	19985135	2355	2355	2355	2355	0
289	20241224	155100	19985135	2355	2355	2355	2355	0
290	20241224	155000	19985135	2355	2355	2355	2355	0
291	20241224	154900	19985135	2355	2355	2355	2355	0
292	20241224	154800	19985135	2355	2355	2355	2355	0
293	20241224	154700	19985135	2355	2355	2355	2355	0
294	20241224	154600	19985135	2355	2355	2355	2355	0
295	20241224	154500	19985135	2355	2355	2355	2355	0
296	20241224	154400	19985135	2355	2355	2355	2355	0
297	20241224	154300	19985135	2355	2355	2355	2355	0
298	20241224	154200	19985135	2355	2355	2355	2355	0
299	20241224	154100	19985135	2355	2355	2355	2355	0
300	20241224	154000	19985135	2355	2355	2355	2355	0
301	20241224	153900	19985135	2355	2355	2355	2355	0
302	20241224	153800	19985135	2355	2355	2355	2355	790
303	20241224	153700	19985135	2355	2355	2355	2355	0
304	20241224	153600	19985135	2355	2355	2355	2355	0
305	20241224	153500	19985135	2355	2355	2355	2355	0
306	20241224	153400	19985135	2355	2355	2355	2355	0
307	20241224	153300	19985135	2355	2355	2355	2355	0
308	20241224	153200	19985135	2355	2355	2355	2355	0
309	20241224	153100	19985135	2355	2355	2355	2355	0
310	20241224	153000	19985135	2355	2355	2355	2355	790
311	20241224	152900	18124685	2340	2340	2340	2340	0
312	20241224	152800	18124685	2340	2340	2340	2340	0
313	20241224	152700	18124685	2340	2340	2340	2340	0
314	20241224	152600	18124685	2340	2340	2340	2340	0
315	20241224	152500	18124685	2340	2340	2340	2340	0
316	20241224	152400	18124685	2340	2340	2340	2340	0
317	20241224	152300	18124685	2340	2340	2340	2340	0
318	20241224	152200	18124685	2340	2340	2340	2340	0
319	20241224	152100	18124685	2340	2340	2340	2340	0
320	20241224	152000	18124685	2340	2340	2340	2340	0
321	20241224	151900	18124685	2340	2340	2340	2340	0
322	20241224	151800	18124685	2340	2340	2340	2340	0
323	20241224	151700	18124685	2340	2345	2345	2340	13
324	20241224	151600	18094240	2345	2340	2345	2340	5
325	20241224	151500	18082535	2345	2345	2345	2345	0
326	20241224	151400	18082535	2345	2345	2345	2345	0
327	20241224	151300	18082535	2345	2345	2345	2345	0
328	20241224	151200	18082535	2345	2345	2345	2345	9
329	20241224	151100	18061430	2345	2345	2345	2345	0
330	20241224	151000	18061430	2345	2345	2345	2345	0
331	20241224	150900	18061430	2345	2345	2345	2345	0
332	20241224	150800	18061430	2345	2345	2345	2345	0
333	20241224	150700	18061430	2345	2345	2345	2345	5
334	20241224	150600	18049705	2345	2340	2345	2340	62
335	20241224	150500	17904325	2350	2350	2350	2350	0
336	20241224	150400	17904325	2350	2350	2350	2350	0
337	20241224	150300	17904325	2350	2350	2350	2350	0
338	20241224	150200	17904325	2350	2350	2350	2350	0
339	20241224	150100	17904325	2350	2350	2350	2350	0
340	20241224	150000	17904325	2350	2350	2350	2350	0
341	20241224	145900	17904325	2350	2350	2350	2350	0
342	20241224	145800	17904325	2350	2350	2350	2350	0
343	20241224	145700	17904325	2350	2350	2350	2350	0
344	20241224	145600	17904325	2350	2350	2350	2350	0
345	20241224	145500	17904325	2350	2350	2350	2350	0
346	20241224	145400	17904325	2350	2350	2350	2350	0
347	20241224	145300	17904325	2350	2350	2350	2350	0
348	20241224	145200	17904325	2350	2350	2350	2350	0
349	20241224	145100	17904325	2350	2350	2350	2350	0
350	20241224	145000	17904325	2350	2350	2350	2350	0
351	20241224	144900	17904325	2350	2350	2350	2350	0
352	20241224	144800	17904325	2350	2350	2350	2350	0
353	20241224	144700	17904325	2350	2350	2350	2350	0
354	20241224	144600	17904325	2350	2350	2350	2350	0
355	20241224	144500	17904325	2350	2350	2350	2350	0
356	20241224	144400	17904325	2350	2350	2350	2350	0
357	20241224	144300	17904325	2350	2350	2350	2350	0
358	20241224	144200	17904325	2350	2350	2350	2350	0
359	20241224	144100	17904325	2350	2345	2350	2345	2
360	20241224	144000	17899630	2340	2340	2340	2340	0
361	20241224	143900	17899630	2340	2340	2340	2340	0
362	20241224	143800	17899630	2340	2340	2340	2340	0
363	20241224	143700	17899630	2340	2340	2340	2340	0
364	20241224	143600	17899630	2340	2340	2340	2340	0
365	20241224	143500	17899630	2340	2340	2340	2340	0
366	20241224	143400	17899630	2340	2340	2340	2340	0
367	20241224	143300	17899630	2340	2340	2340	2340	0
368	20241224	143200	17899630	2340	2340	2340	2340	0
369	20241224	143100	17899630	2340	2340	2340	2340	0
370	20241224	143000	17899630	2340	2340	2340	2340	0
371	20241224	142900	17899630	2340	2340	2340	2340	0
372	20241224	142800	17899630	2340	2340	2340	2340	0
373	20241224	142700	17899630	2340	2340	2340	2340	0
374	20241224	142600	17899630	2340	2340	2340	2340	0
375	20241224	142500	17899630	2340	2340	2340	2340	0
376	20241224	142400	17899630	2340	2335	2340	2335	2
377	20241224	142300	17894955	2335	2335	2335	2335	0
378	20241224	142200	17894955	2335	2335	2335	2335	3
379	20241224	142100	17887950	2310	2310	2310	2310	0
380	20241224	142000	17887950	2310	2310	2310	2310	0
381	20241224	141900	17887950	2310	2310	2310	2310	0
382	20241224	141800	17887950	2310	2310	2310	2310	0
383	20241224	141700	17887950	2310	2340	2340	2310	2564
384	20241224	141600	11938915	2340	2340	2340	2340	24
385	20241224	141500	11882755	2340	2340	2340	2340	88
386	20241224	141400	11676835	2350	2350	2350	2350	0
387	20241224	141300	11676835	2350	2350	2350	2350	5
388	20241224	141200	11665085	2335	2335	2335	2335	0
389	20241224	141100	11665085	2335	2340	2340	2335	88
390	20241224	141000	11459580	2355	2355	2355	2355	0
391	20241224	140900	11459580	2355	2355	2355	2355	0
392	20241224	140800	11459580	2355	2355	2355	2355	0
393	20241224	140700	11459580	2355	2355	2355	2355	0
394	20241224	140600	11459580	2355	2355	2355	2355	0
395	20241224	140500	11459580	2355	2355	2355	2355	0
396	20241224	140400	11459580	2355	2355	2355	2355	0
397	20241224	140300	11459580	2355	2355	2355	2355	0
398	20241224	140200	11459580	2355	2355	2355	2355	0
399	20241224	140100	11459580	2355	2355	2355	2355	0
400	20241224	140000	11459580	2355	2355	2355	2355	2
401	20241224	135900	11454870	2350	2350	2350	2350	4
402	20241224	135800	11445470	2340	2340	2340	2340	0
403	20241224	135700	11445470	2340	2340	2340	2340	0
404	20241224	135600	11445470	2340	2340	2340	2340	0
405	20241224	135500	11445470	2340	2340	2340	2340	0
406	20241224	135400	11445470	2340	2340	2340	2340	0
407	20241224	135300	11445470	2340	2340	2340	2340	8
408	20241224	135200	11426750	2340	2340	2340	2340	0
409	20241224	135100	11426750	2340	2340	2340	2340	0
410	20241224	135000	11426750	2340	2340	2340	2340	0
411	20241224	134900	11426750	2340	2340	2340	2340	0
412	20241224	134800	11426750	2340	2340	2340	2340	0
413	20241224	134700	11426750	2340	2340	2340	2340	0
414	20241224	134600	11426750	2340	2340	2340	2340	0
415	20241224	134500	11426750	2340	2340	2340	2340	0
416	20241224	134400	11426750	2340	2340	2340	2340	0
417	20241224	134300	11426750	2340	2340	2340	2340	0
418	20241224	134200	11426750	2340	2340	2340	2340	0
419	20241224	134100	11426750	2340	2340	2340	2340	0
420	20241224	134000	11426750	2340	2340	2340	2340	0
421	20241224	133900	11426750	2340	2340	2340	2340	0
422	20241224	133800	11426750	2340	2340	2340	2340	0
423	20241224	133700	11426750	2340	2340	2340	2340	0
424	20241224	133600	11426750	2340	2340	2340	2340	0
425	20241224	133500	11426750	2340	2340	2340	2340	0
426	20241224	133400	11426750	2340	2340	2340	2340	0
427	20241224	133300	11426750	2340	2340	2340	2340	0
428	20241224	133200	11426750	2340	2340	2340	2340	1
429	20241224	133100	11424410	2355	2355	2355	2355	0
430	20241224	133000	11424410	2355	2355	2355	2355	0
431	20241224	132900	11424410	2355	2355	2355	2355	0
432	20241224	132800	11424410	2355	2355	2355	2355	1
433	20241224	132700	11422055	2340	2340	2340	2340	0
434	20241224	132600	11422055	2340	2340	2340	2340	0
435	20241224	132500	11422055	2340	2340	2340	2340	1
436	20241224	132400	11419715	2355	2355	2355	2355	0
437	20241224	132300	11419715	2355	2355	2355	2355	0
438	20241224	132200	11419715	2355	2355	2355	2355	0
439	20241224	132100	11419715	2355	2355	2355	2355	0
440	20241224	132000	11419715	2355	2355	2355	2355	0
441	20241224	131900	11419715	2355	2355	2355	2355	0
442	20241224	131800	11419715	2355	2355	2355	2355	0
443	20241224	131700	11419715	2355	2355	2355	2355	0
444	20241224	131600	11419715	2355	2355	2355	2355	0
445	20241224	131500	11419715	2355	2355	2355	2355	0
446	20241224	131400	11419715	2355	2355	2355	2355	0
447	20241224	131300	11419715	2355	2355	2355	2355	0
448	20241224	131200	11419715	2355	2355	2355	2355	0
449	20241224	131100	11419715	2355	2355	2355	2355	500
450	20241224	131000	10242215	2350	2350	2350	2350	0
451	20241224	130900	10242215	2350	2350	2350	2350	0
452	20241224	130800	10242215	2350	2350	2350	2350	0
453	20241224	130700	10242215	2350	2350	2350	2350	0
454	20241224	130600	10242215	2350	2350	2350	2350	0
455	20241224	130500	10242215	2350	2350	2350	2350	0
456	20241224	130400	10242215	2350	2350	2350	2350	0
457	20241224	130300	10242215	2350	2350	2350	2350	0
458	20241224	130200	10242215	2350	2350	2350	2350	0
459	20241224	130100	10242215	2350	2350	2350	2350	117
460	20241224	130000	9967265	2350	2350	2350	2350	0
461	20241224	125900	9967265	2350	2350	2350	2350	0
462	20241224	125800	9967265	2350	2350	2350	2350	0
463	20241224	125700	9967265	2350	2350	2350	2350	0
464	20241224	125600	9967265	2350	2350	2350	2350	0
465	20241224	125500	9967265	2350	2350	2350	2350	0
466	20241224	125400	9967265	2350	2350	2350	2350	0
467	20241224	125300	9967265	2350	2345	2350	2345	2
468	20241224	125200	9962570	2350	2350	2350	2350	0
469	20241224	125100	9962570	2350	2350	2350	2350	8
470	20241224	125000	9943770	2330	2335	2335	2330	7
471	20241224	124900	9927435	2335	2335	2335	2335	0
472	20241224	124800	9927435	2335	2335	2335	2335	0
473	20241224	124700	9927435	2335	2335	2335	2335	1
474	20241224	124600	9925100	2335	2335	2335	2335	0
475	20241224	124500	9925100	2335	2335	2335	2335	0
476	20241224	124400	9925100	2335	2335	2335	2335	0
477	20241224	124300	9925100	2335	2335	2335	2335	0
478	20241224	124200	9925100	2335	2335	2335	2335	0
479	20241224	124100	9925100	2335	2335	2335	2335	0
480	20241224	124000	9925100	2335	2335	2335	2335	4
481	20241224	123900	9915760	2335	2335	2335	2335	0
482	20241224	123800	9915760	2335	2335	2335	2335	0
483	20241224	123700	9915760	2335	2335	2335	2335	0
484	20241224	123600	9915760	2335	2335	2335	2335	0
485	20241224	123500	9915760	2335	2340	2340	2335	110
486	20241224	123400	9658885	2355	2355	2355	2355	0
487	20241224	123300	9658885	2355	2355	2355	2355	0
488	20241224	123200	9658885	2355	2355	2355	2355	0
489	20241224	123100	9658885	2355	2355	2355	2355	0
490	20241224	123000	9658885	2355	2355	2355	2355	0
491	20241224	122900	9658885	2355	2355	2355	2355	0
492	20241224	122800	9658885	2355	2355	2355	2355	0
493	20241224	122700	9658885	2355	2355	2355	2355	0
494	20241224	122600	9658885	2355	2355	2355	2355	0
495	20241224	122500	9658885	2355	2355	2355	2355	0
496	20241224	122400	9658885	2355	2355	2355	2355	0
497	20241224	122300	9658885	2355	2355	2355	2355	0
498	20241224	122200	9658885	2355	2345	2355	2345	2
499	20241224	122100	9654185	2355	2355	2355	2355	0
500	20241224	122000	9654185	2355	2355	2355	2355	2
501	20241224	121900	9649475	2355	2355	2355	2355	1
502	20241224	121800	9647120	2350	2350	2350	2350	0
503	20241224	121700	9647120	2350	2350	2350	2350	2
504	20241224	121600	9642420	2355	2355	2355	2355	0
505	20241224	121500	9642420	2355	2355	2355	2355	0
506	20241224	121400	9642420	2355	2355	2355	2355	0
507	20241224	121300	9642420	2355	2355	2355	2355	0
508	20241224	121200	9642420	2355	2355	2355	2355	0
509	20241224	121100	9642420	2355	2355	2355	2355	0
510	20241224	121000	9642420	2355	2355	2355	2355	0
511	20241224	120900	9642420	2355	2355	2355	2355	0
512	20241224	120800	9642420	2355	2355	2355	2355	0
513	20241224	120700	9642420	2355	2350	2355	2350	21
514	20241224	120600	9592975	2355	2355	2355	2355	0
515	20241224	120500	9592975	2355	2355	2355	2355	0
516	20241224	120400	9592975	2355	2355	2355	2355	0
517	20241224	120300	9592975	2355	2355	2355	2355	0
518	20241224	120200	9592975	2355	2355	2355	2355	0
519	20241224	120100	9592975	2355	2355	2355	2355	0
520	20241224	120000	9592975	2355	2355	2355	2355	0
521	20241224	115900	9592975	2355	2355	2355	2355	0
522	20241224	115800	9592975	2355	2355	2355	2355	0
523	20241224	115700	9592975	2355	2355	2355	2355	0
524	20241224	115600	9592975	2355	2355	2355	2355	0
525	20241224	115500	9592975	2355	2355	2355	2355	1
526	20241224	115400	9590620	2350	2350	2350	2350	0
527	20241224	115300	9590620	2350	2350	2350	2350	0
528	20241224	115200	9590620	2350	2350	2350	2350	12
529	20241224	115100	9562420	2350	2350	2350	2350	0
530	20241224	115000	9562420	2350	2350	2350	2350	0
531	20241224	114900	9562420	2350	2350	2350	2350	0
532	20241224	114800	9562420	2350	2350	2350	2350	0
533	20241224	114700	9562420	2350	2350	2350	2350	0
534	20241224	114600	9562420	2350	2350	2350	2350	0
535	20241224	114500	9562420	2350	2350	2350	2350	0
536	20241224	114400	9562420	2350	2350	2350	2350	0
537	20241224	114300	9562420	2350	2350	2350	2350	5
538	20241224	114200	9550670	2355	2355	2355	2355	0
539	20241224	114100	9550670	2355	2355	2355	2355	0
540	20241224	114000	9550670	2355	2355	2355	2355	0
541	20241224	113900	9550670	2355	2355	2355	2355	0
542	20241224	113800	9550670	2355	2355	2355	2355	0
543	20241224	113700	9550670	2355	2355	2355	2355	0
544	20241224	113600	9550670	2355	2355	2355	2355	0
545	20241224	113500	9550670	2355	2355	2355	2355	0
546	20241224	113400	9550670	2355	2355	2355	2355	0
547	20241224	113300	9550670	2355	2355	2355	2355	0
548	20241224	113200	9550670	2355	2355	2355	2355	0
549	20241224	113100	9550670	2355	2355	2355	2355	0
550	20241224	113000	9550670	2355	2355	2355	2355	0
551	20241224	112900	9550670	2355	2355	2355	2355	0
552	20241224	112800	9550670	2355	2350	2355	2350	1000
553	20241224	112700	7195870	2350	2350	2350	2350	0
554	20241224	112600	7195870	2350	2350	2350	2350	0
555	20241224	112500	7195870	2350	2350	2350	2350	0
556	20241224	112400	7195870	2350	2350	2350	2350	4
557	20241224	112300	7186470	2355	2355	2355	2355	0
558	20241224	112200	7186470	2355	2355	2355	2355	0
559	20241224	112100	7186470	2355	2355	2355	2355	0
560	20241224	112000	7186470	2355	2355	2355	2355	0
561	20241224	111900	7186470	2355	2355	2355	2355	0
562	20241224	111800	7186470	2355	2355	2355	2355	0
563	20241224	111700	7186470	2355	2355	2355	2355	0
564	20241224	111600	7186470	2355	2355	2355	2355	0
565	20241224	111500	7186470	2355	2355	2355	2355	0
566	20241224	111400	7186470	2355	2355	2355	2355	0
567	20241224	111300	7186470	2355	2355	2355	2355	0
568	20241224	111200	7186470	2355	2355	2355	2355	0
569	20241224	111100	7186470	2355	2355	2355	2355	0
570	20241224	111000	7186470	2355	2355	2355	2355	0
571	20241224	110900	7186470	2355	2355	2355	2355	0
572	20241224	110800	7186470	2355	2355	2355	2355	0
573	20241224	110700	7186470	2355	2355	2355	2355	0
574	20241224	110600	7186470	2355	2355	2355	2355	0
575	20241224	110500	7186470	2355	2355	2355	2355	0
576	20241224	110400	7186470	2355	2355	2355	2355	0
577	20241224	110300	7186470	2355	2355	2355	2355	0
578	20241224	110200	7186470	2355	2355	2355	2355	0
579	20241224	110100	7186470	2355	2355	2355	2355	0
580	20241224	110000	7186470	2355	2355	2355	2355	0
581	20241224	105900	7186470	2355	2355	2355	2355	0
582	20241224	105800	7186470	2355	2355	2355	2355	0
583	20241224	105700	7186470	2355	2355	2355	2355	0
584	20241224	105600	7186470	2355	2355	2355	2355	0
585	20241224	105500	7186470	2355	2355	2355	2355	0
586	20241224	105400	7186470	2355	2355	2355	2355	0
587	20241224	105300	7186470	2355	2355	2355	2355	0
588	20241224	105200	7186470	2355	2355	2355	2355	0
589	20241224	105100	7186470	2355	2355	2355	2355	0
590	20241224	105000	7186470	2355	2355	2355	2355	0
591	20241224	104900	7186470	2355	2355	2355	2355	0
592	20241224	104800	7186470	2355	2355	2355	2355	0
593	20241224	104700	7186470	2355	2355	2355	2355	0
594	20241224	104600	7186470	2355	2355	2355	2355	0
595	20241224	104500	7186470	2355	2355	2355	2355	0
596	20241224	104400	7186470	2355	2355	2355	2355	0
597	20241224	104300	7186470	2355	2355	2355	2355	0
598	20241224	104200	7186470	2355	2355	2355	2355	0
599	20241224	104100	7186470	2355	2355	2355	2355	0
600	20241224	104000	7186470	2355	2355	2355	2355	0
601	20241224	103900	7186470	2355	2355	2355	2355	1
602	20241224	103800	7184115	2340	2340	2340	2340	1
603	20241224	103700	7181775	2355	2355	2355	2355	0
604	20241224	103600	7181775	2355	2355	2355	2355	0
605	20241224	103500	7181775	2355	2355	2355	2355	0
606	20241224	103400	7181775	2355	2355	2355	2355	0
607	20241224	103300	7181775	2355	2355	2355	2355	0
608	20241224	103200	7181775	2355	2355	2355	2355	0
609	20241224	103100	7181775	2355	2355	2355	2355	0
610	20241224	103000	7181775	2355	2355	2355	2355	0
611	20241224	102900	7181775	2355	2355	2355	2355	0
612	20241224	102800	7181775	2355	2355	2355	2355	0
613	20241224	102700	7181775	2355	2355	2355	2355	0
614	20241224	102600	7181775	2355	2355	2355	2355	0
615	20241224	102500	7181775	2355	2355	2355	2355	0
616	20241224	102400	7181775	2355	2355	2355	2355	0
617	20241224	102300	7181775	2355	2355	2355	2355	0
618	20241224	102200	7181775	2355	2355	2355	2355	0
619	20241224	102100	7181775	2355	2355	2355	2355	0
620	20241224	102000	7181775	2355	2355	2355	2355	0
621	20241224	101900	7181775	2355	2355	2355	2355	0
622	20241224	101800	7181775	2355	2355	2355	2355	1
623	20241224	101700	7179420	2340	2340	2340	2340	0
624	20241224	101600	7179420	2340	2340	2340	2340	0
625	20241224	101500	7179420	2340	2340	2340	2340	0
626	20241224	101400	7179420	2340	2340	2340	2340	0
627	20241224	101300	7179420	2340	2340	2340	2340	0
628	20241224	101200	7179420	2340	2340	2340	2340	0
629	20241224	101100	7179420	2340	2340	2340	2340	0
630	20241224	101000	7179420	2340	2340	2340	2340	0
631	20241224	100900	7179420	2340	2340	2340	2340	17
632	20241224	100800	7139640	2360	2360	2360	2360	1
633	20241224	100700	7137280	2355	2355	2355	2355	0
634	20241224	100600	7137280	2355	2355	2355	2355	0
635	20241224	100500	7137280	2355	2355	2355	2355	0
636	20241224	100400	7137280	2355	2355	2355	2355	0
637	20241224	100300	7137280	2355	2355	2355	2355	0
638	20241224	100200	7137280	2355	2355	2355	2355	447
639	20241224	100100	6084595	2355	2355	2355	2355	3
640	20241224	100000	6077530	2365	2365	2365	2365	0
641	20241224	095900	6077530	2365	2365	2365	2365	0
642	20241224	095800	6077530	2365	2365	2365	2365	0
643	20241224	095700	6077530	2365	2365	2365	2365	0
644	20241224	095600	6077530	2365	2365	2365	2365	0
645	20241224	095500	6077530	2365	2365	2365	2365	0
646	20241224	095400	6077530	2365	2365	2365	2365	0
647	20241224	095300	6077530	2365	2365	2365	2365	0
648	20241224	095200	6077530	2365	2365	2365	2365	0
649	20241224	095100	6077530	2365	2360	2365	2360	50
650	20241224	095000	5959380	2355	2355	2355	2355	250
651	20241224	094900	5370630	2355	2355	2355	2355	50
652	20241224	094800	5252880	2350	2350	2355	2350	48
653	20241224	094700	5139955	2350	2350	2350	2350	0
654	20241224	094600	5139955	2350	2350	2350	2350	0
655	20241224	094500	5139955	2350	2350	2350	2350	0
656	20241224	094400	5139955	2350	2350	2350	2350	1
657	20241224	094300	5137605	2350	2350	2350	2350	0
658	20241224	094200	5137605	2350	2350	2350	2350	0
659	20241224	094100	5137605	2350	2350	2350	2350	0
660	20241224	094000	5137605	2350	2350	2350	2350	4
661	20241224	093900	5128205	2350	2335	2350	2335	2
662	20241224	093800	5123520	2335	2335	2335	2335	0
663	20241224	093700	5123520	2335	2345	2345	2335	1664
664	20241224	093600	1236145	2350	2350	2350	2350	0
665	20241224	093500	1236145	2350	2350	2350	2350	0
666	20241224	093400	1236145	2350	2350	2350	2350	0
667	20241224	093300	1236145	2350	2350	2350	2350	0
668	20241224	093200	1236145	2350	2350	2350	2350	0
669	20241224	093100	1236145	2350	2350	2350	2350	0
670	20241224	093000	1236145	2350	2350	2350	2350	0
671	20241224	092900	1236145	2350	2350	2350	2350	2
672	20241224	092800	1231445	2345	2345	2345	2345	0
673	20241224	092700	1231445	2345	2345	2345	2345	3
674	20241224	092600	1224410	2350	2350	2350	2350	0
675	20241224	092500	1224410	2350	2350	2350	2350	0
676	20241224	092400	1224410	2350	2350	2350	2350	20
677	20241224	092300	1177410	2345	2345	2345	2345	0
678	20241224	092200	1177410	2345	2345	2345	2345	0
679	20241224	092100	1177410	2345	2345	2345	2345	4
680	20241224	092000	1168030	2350	2350	2350	2350	10
681	20241224	091900	1144530	2355	2355	2355	2355	0
682	20241224	091800	1144530	2355	2355	2355	2355	0
683	20241224	091700	1144530	2355	2355	2355	2355	0
684	20241224	091600	1144530	2355	2355	2355	2355	0
685	20241224	091500	1144530	2355	2355	2355	2355	0
686	20241224	091400	1144530	2355	2355	2355	2355	0
687	20241224	091300	1144530	2355	2355	2355	2355	0
688	20241224	091200	1144530	2355	2355	2355	2355	0
689	20241224	091100	1144530	2355	2355	2355	2355	0
690	20241224	091000	1144530	2355	2355	2355	2355	0
691	20241224	090900	1144530	2355	2355	2355	2355	0
692	20241224	090800	1144530	2355	2355	2355	2355	0
693	20241224	090700	1144530	2355	2355	2355	2355	0
694	20241224	090600	1144530	2355	2355	2355	2355	0
695	20241224	090500	1144530	2355	2355	2355	2355	0
696	20241224	090400	1144530	2355	2355	2355	2355	0
697	20241224	090300	1144530	2355	2355	2355	2355	0
698	20241224	090200	1144530	2355	2355	2355	2355	0
699	20241224	090100	1144530	2355	2355	2355	2355	80
700	20241224	090000	956130	2355	2355	2355	2355	406