KissMeData/389030/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	213200	83180050	1390	1390	1390	1390	1766
3	20241224	213100	83180050	1390	1390	1390	1390	0
4	20241224	213000	83180050	1390	1390	1390	1390	0
5	20241224	212900	83180050	1390	1390	1390	1390	0
6	20241224	212800	83180050	1390	1390	1390	1390	0
7	20241224	212700	83180050	1390	1390	1390	1390	0
8	20241224	212600	83180050	1390	1390	1390	1390	0
9	20241224	212500	83180050	1390	1390	1390	1390	0
10	20241224	212400	83180050	1390	1390	1390	1390	0
11	20241224	212300	83180050	1390	1390	1390	1390	0
12	20241224	212200	83180050	1390	1390	1390	1390	0
13	20241224	212100	83180050	1390	1390	1390	1390	0
14	20241224	212000	83180050	1390	1390	1390	1390	0
15	20241224	211900	83180050	1390	1390	1390	1390	0
16	20241224	211800	83180050	1390	1390	1390	1390	0
17	20241224	211700	83180050	1390	1390	1390	1390	0
18	20241224	211600	83180050	1390	1390	1390	1390	0
19	20241224	211500	83180050	1390	1390	1390	1390	0
20	20241224	211400	83180050	1390	1390	1390	1390	0
21	20241224	211300	83180050	1390	1390	1390	1390	0
22	20241224	211200	83180050	1390	1390	1390	1390	0
23	20241224	211100	83180050	1390	1390	1390	1390	0
24	20241224	211000	83180050	1390	1390	1390	1390	0
25	20241224	210900	83180050	1390	1390	1390	1390	0
26	20241224	210800	83180050	1390	1390	1390	1390	0
27	20241224	210700	83180050	1390	1390	1390	1390	0
28	20241224	210600	83180050	1390	1390	1390	1390	0
29	20241224	210500	83180050	1390	1390	1390	1390	0
30	20241224	210400	83180050	1390	1390	1390	1390	0
31	20241224	210300	83180050	1390	1390	1390	1390	0
32	20241224	210200	83180050	1390	1390	1390	1390	1766
33	20241224	210100	83180050	1390	1390	1390	1390	0
34	20241224	210000	83180050	1390	1390	1390	1390	0
35	20241224	205900	83180050	1390	1390	1390	1390	0
36	20241224	205800	83180050	1390	1390	1390	1390	0
37	20241224	205700	83180050	1390	1390	1390	1390	0
38	20241224	205600	83180050	1390	1390	1390	1390	0
39	20241224	205500	83180050	1390	1390	1390	1390	0
40	20241224	205400	83180050	1390	1390	1390	1390	0
41	20241224	205300	83180050	1390	1390	1390	1390	0
42	20241224	205200	83180050	1390	1390	1390	1390	0
43	20241224	205100	83180050	1390	1390	1390	1390	0
44	20241224	205000	83180050	1390	1390	1390	1390	0
45	20241224	204900	83180050	1390	1390	1390	1390	0
46	20241224	204800	83180050	1390	1390	1390	1390	0
47	20241224	204700	83180050	1390	1390	1390	1390	0
48	20241224	204600	83180050	1390	1390	1390	1390	0
49	20241224	204500	83180050	1390	1390	1390	1390	0
50	20241224	204400	83180050	1390	1390	1390	1390	0
51	20241224	204300	83180050	1390	1390	1390	1390	0
52	20241224	204200	83180050	1390	1390	1390	1390	0
53	20241224	204100	83180050	1390	1390	1390	1390	0
54	20241224	204000	83180050	1390	1390	1390	1390	0
55	20241224	203900	83180050	1390	1390	1390	1390	0
56	20241224	203800	83180050	1390	1390	1390	1390	0
57	20241224	203700	83180050	1390	1390	1390	1390	0
58	20241224	203600	83180050	1390	1390	1390	1390	0
59	20241224	203500	83180050	1390	1390	1390	1390	0
60	20241224	203400	83180050	1390	1390	1390	1390	0
61	20241224	203300	83180050	1390	1390	1390	1390	0
62	20241224	203200	83180050	1390	1390	1390	1390	1766
63	20241224	203100	83180050	1390	1390	1390	1390	0
64	20241224	203000	83180050	1390	1390	1390	1390	0
65	20241224	202900	83180050	1390	1390	1390	1390	0
66	20241224	202800	83180050	1390	1390	1390	1390	0
67	20241224	202700	83180050	1390	1390	1390	1390	0
68	20241224	202600	83180050	1390	1390	1390	1390	0
69	20241224	202500	83180050	1390	1390	1390	1390	0
70	20241224	202400	83180050	1390	1390	1390	1390	0
71	20241224	202300	83180050	1390	1390	1390	1390	0
72	20241224	202200	83180050	1390	1390	1390	1390	0
73	20241224	202100	83180050	1390	1390	1390	1390	0
74	20241224	202000	83180050	1390	1390	1390	1390	0
75	20241224	201900	83180050	1390	1390	1390	1390	0
76	20241224	201800	83180050	1390	1390	1390	1390	0
77	20241224	201700	83180050	1390	1390	1390	1390	0
78	20241224	201600	83180050	1390	1390	1390	1390	0
79	20241224	201500	83180050	1390	1390	1390	1390	0
80	20241224	201400	83180050	1390	1390	1390	1390	0
81	20241224	201300	83180050	1390	1390	1390	1390	0
82	20241224	201200	83180050	1390	1390	1390	1390	0
83	20241224	201100	83180050	1390	1390	1390	1390	0
84	20241224	201000	83180050	1390	1390	1390	1390	0
85	20241224	200900	83180050	1390	1390	1390	1390	0
86	20241224	200800	83180050	1390	1390	1390	1390	0
87	20241224	200700	83180050	1390	1390	1390	1390	0
88	20241224	200600	83180050	1390	1390	1390	1390	0
89	20241224	200500	83180050	1390	1390	1390	1390	0
90	20241224	200400	83180050	1390	1390	1390	1390	0
91	20241224	200300	83180050	1390	1390	1390	1390	0
92	20241224	200200	83180050	1390	1390	1390	1390	1766
93	20241224	200100	83180050	1390	1390	1390	1390	0
94	20241224	200000	83180050	1390	1390	1390	1390	0
95	20241224	195900	83180050	1390	1390	1390	1390	0
96	20241224	195800	83180050	1390	1390	1390	1390	0
97	20241224	195700	83180050	1390	1390	1390	1390	0
98	20241224	195600	83180050	1390	1390	1390	1390	0
99	20241224	195500	83180050	1390	1390	1390	1390	0
100	20241224	195400	83180050	1390	1390	1390	1390	0
101	20241224	195300	83180050	1390	1390	1390	1390	0
102	20241224	195200	83180050	1390	1390	1390	1390	0
103	20241224	195100	83180050	1390	1390	1390	1390	0
104	20241224	195000	83180050	1390	1390	1390	1390	0
105	20241224	194900	83180050	1390	1390	1390	1390	0
106	20241224	194800	83180050	1390	1390	1390	1390	0
107	20241224	194700	83180050	1390	1390	1390	1390	0
108	20241224	194600	83180050	1390	1390	1390	1390	0
109	20241224	194500	83180050	1390	1390	1390	1390	0
110	20241224	194400	83180050	1390	1390	1390	1390	0
111	20241224	194300	83180050	1390	1390	1390	1390	0
112	20241224	194200	83180050	1390	1390	1390	1390	0
113	20241224	194100	83180050	1390	1390	1390	1390	0
114	20241224	194000	83180050	1390	1390	1390	1390	0
115	20241224	193900	83180050	1390	1390	1390	1390	0
116	20241224	193800	83180050	1390	1390	1390	1390	0
117	20241224	193700	83180050	1390	1390	1390	1390	0
118	20241224	193600	83180050	1390	1390	1390	1390	0
119	20241224	193500	83180050	1390	1390	1390	1390	0
120	20241224	193400	83180050	1390	1390	1390	1390	0
121	20241224	193300	83180050	1390	1390	1390	1390	0
122	20241224	193200	83180050	1390	1390	1390	1390	1766
123	20241224	193100	83180050	1390	1390	1390	1390	0
124	20241224	193000	83180050	1390	1390	1390	1390	0
125	20241224	192900	83180050	1390	1390	1390	1390	0
126	20241224	192800	83180050	1390	1390	1390	1390	0
127	20241224	192700	83180050	1390	1390	1390	1390	0
128	20241224	192600	83180050	1390	1390	1390	1390	0
129	20241224	192500	83180050	1390	1390	1390	1390	0
130	20241224	192400	83180050	1390	1390	1390	1390	0
131	20241224	192300	83180050	1390	1390	1390	1390	0
132	20241224	192200	83180050	1390	1390	1390	1390	0
133	20241224	192100	83180050	1390	1390	1390	1390	0
134	20241224	192000	83180050	1390	1390	1390	1390	0
135	20241224	191900	83180050	1390	1390	1390	1390	0
136	20241224	191800	83180050	1390	1390	1390	1390	0
137	20241224	191700	83180050	1390	1390	1390	1390	0
138	20241224	191600	83180050	1390	1390	1390	1390	0
139	20241224	191500	83180050	1390	1390	1390	1390	0
140	20241224	191400	83180050	1390	1390	1390	1390	0
141	20241224	191300	83180050	1390	1390	1390	1390	0
142	20241224	191200	83180050	1390	1390	1390	1390	0
143	20241224	191100	83180050	1390	1390	1390	1390	0
144	20241224	191000	83180050	1390	1390	1390	1390	0
145	20241224	190900	83180050	1390	1390	1390	1390	0
146	20241224	190800	83180050	1390	1390	1390	1390	0
147	20241224	190700	83180050	1390	1390	1390	1390	0
148	20241224	190600	83180050	1390	1390	1390	1390	0
149	20241224	190500	83180050	1390	1390	1390	1390	0
150	20241224	190400	83180050	1390	1390	1390	1390	0
151	20241224	190300	83180050	1390	1390	1390	1390	0
152	20241224	190200	83180050	1390	1390	1390	1390	1766
153	20241224	190100	83180050	1390	1390	1390	1390	0
154	20241224	190000	83180050	1390	1390	1390	1390	0
155	20241224	185900	83180050	1390	1390	1390	1390	0
156	20241224	185800	83180050	1390	1390	1390	1390	0
157	20241224	185700	83180050	1390	1390	1390	1390	0
158	20241224	185600	83180050	1390	1390	1390	1390	0
159	20241224	185500	83180050	1390	1390	1390	1390	0
160	20241224	185400	83180050	1390	1390	1390	1390	0
161	20241224	185300	83180050	1390	1390	1390	1390	0
162	20241224	185200	83180050	1390	1390	1390	1390	0
163	20241224	185100	83180050	1390	1390	1390	1390	0
164	20241224	185000	83180050	1390	1390	1390	1390	0
165	20241224	184900	83180050	1390	1390	1390	1390	0
166	20241224	184800	83180050	1390	1390	1390	1390	0
167	20241224	184700	83180050	1390	1390	1390	1390	0
168	20241224	184600	83180050	1390	1390	1390	1390	0
169	20241224	184500	83180050	1390	1390	1390	1390	0
170	20241224	184400	83180050	1390	1390	1390	1390	0
171	20241224	184300	83180050	1390	1390	1390	1390	0
172	20241224	184200	83180050	1390	1390	1390	1390	0
173	20241224	184100	83180050	1390	1390	1390	1390	0
174	20241224	184000	83180050	1390	1390	1390	1390	0
175	20241224	183900	83180050	1390	1390	1390	1390	0
176	20241224	183800	83180050	1390	1390	1390	1390	0
177	20241224	183700	83180050	1390	1390	1390	1390	0
178	20241224	183600	83180050	1390	1390	1390	1390	0
179	20241224	183500	83180050	1390	1390	1390	1390	0
180	20241224	183400	83180050	1390	1390	1390	1390	0
181	20241224	183300	83180050	1390	1390	1390	1390	0
182	20241224	183200	83180050	1390	1390	1390	1390	1766
183	20241224	183100	83180050	1390	1390	1390	1390	0
184	20241224	183000	83180050	1390	1390	1390	1390	0
185	20241224	182900	83180050	1390	1390	1390	1390	0
186	20241224	182800	83180050	1390	1390	1390	1390	0
187	20241224	182700	83180050	1390	1390	1390	1390	0
188	20241224	182600	83180050	1390	1390	1390	1390	0
189	20241224	182500	83180050	1390	1390	1390	1390	0
190	20241224	182400	83180050	1390	1390	1390	1390	0
191	20241224	182300	83180050	1390	1390	1390	1390	0
192	20241224	182200	83180050	1390	1390	1390	1390	0
193	20241224	182100	83180050	1390	1390	1390	1390	0
194	20241224	182000	83180050	1390	1390	1390	1390	0
195	20241224	181900	83180050	1390	1390	1390	1390	0
196	20241224	181800	83180050	1390	1390	1390	1390	0
197	20241224	181700	83180050	1390	1390	1390	1390	0
198	20241224	181600	83180050	1390	1390	1390	1390	0
199	20241224	181500	83180050	1390	1390	1390	1390	0
200	20241224	181400	83180050	1390	1390	1390	1390	0
201	20241224	181300	83180050	1390	1390	1390	1390	0
202	20241224	181200	83180050	1390	1390	1390	1390	0
203	20241224	181100	83180050	1390	1390	1390	1390	0
204	20241224	181000	83180050	1390	1390	1390	1390	0
205	20241224	180900	83180050	1390	1390	1390	1390	0
206	20241224	180800	83180050	1390	1390	1390	1390	0
207	20241224	180700	83180050	1390	1390	1390	1390	0
208	20241224	180600	83180050	1390	1390	1390	1390	0
209	20241224	180500	83180050	1390	1390	1390	1390	0
210	20241224	180400	83180050	1390	1390	1390	1390	0
211	20241224	180300	83180050	1390	1390	1390	1390	0
212	20241224	180200	83180050	1390	1390	1390	1390	1766
213	20241224	180100	83180050	1390	1390	1390	1390	0
214	20241224	180000	83180050	1390	1390	1390	1390	0
215	20241224	175900	83180050	1390	1390	1390	1390	0
216	20241224	175800	83180050	1390	1390	1390	1390	0
217	20241224	175700	83180050	1390	1390	1390	1390	0
218	20241224	175600	83180050	1390	1390	1390	1390	0
219	20241224	175500	83180050	1390	1390	1390	1390	0
220	20241224	175400	83180050	1390	1390	1390	1390	0
221	20241224	175300	83180050	1390	1390	1390	1390	0
222	20241224	175200	83180050	1390	1390	1390	1390	0
223	20241224	175100	83180050	1390	1390	1390	1390	0
224	20241224	175000	83180050	1390	1390	1390	1390	0
225	20241224	174900	83180050	1390	1390	1390	1390	0
226	20241224	174800	83180050	1390	1390	1390	1390	0
227	20241224	174700	83180050	1390	1390	1390	1390	0
228	20241224	174600	83180050	1390	1390	1390	1390	0
229	20241224	174500	83180050	1390	1390	1390	1390	0
230	20241224	174400	83180050	1390	1390	1390	1390	0
231	20241224	174300	83180050	1390	1390	1390	1390	0
232	20241224	174200	83180050	1390	1390	1390	1390	0
233	20241224	174100	83180050	1390	1390	1390	1390	0
234	20241224	174000	83180050	1390	1390	1390	1390	0
235	20241224	173900	83180050	1390	1390	1390	1390	0
236	20241224	173800	83180050	1390	1390	1390	1390	0
237	20241224	173700	83180050	1390	1390	1390	1390	0
238	20241224	173600	83180050	1390	1390	1390	1390	0
239	20241224	173500	83180050	1390	1390	1390	1390	0
240	20241224	173400	83180050	1390	1390	1390	1390	0
241	20241224	173300	83180050	1390	1390	1390	1390	0
242	20241224	173200	83180050	1390	1390	1390	1390	1766
243	20241224	173100	83180050	1390	1390	1390	1390	0
244	20241224	173000	83180050	1390	1390	1390	1390	0
245	20241224	172900	83180050	1390	1390	1390	1390	0
246	20241224	172800	83180050	1390	1390	1390	1390	0
247	20241224	172700	83180050	1390	1390	1390	1390	0
248	20241224	172600	83180050	1390	1390	1390	1390	0
249	20241224	172500	83180050	1390	1390	1390	1390	0
250	20241224	172400	83180050	1390	1390	1390	1390	0
251	20241224	172300	83180050	1390	1390	1390	1390	0
252	20241224	172200	83180050	1390	1390	1390	1390	0
253	20241224	172100	83180050	1390	1390	1390	1390	0
254	20241224	172000	83180050	1390	1390	1390	1390	0
255	20241224	171900	83180050	1390	1390	1390	1390	0
256	20241224	171800	83180050	1390	1390	1390	1390	0
257	20241224	171700	83180050	1390	1390	1390	1390	0
258	20241224	171600	83180050	1390	1390	1390	1390	0
259	20241224	171500	83180050	1390	1390	1390	1390	0
260	20241224	171400	83180050	1390	1390	1390	1390	0
261	20241224	171300	83180050	1390	1390	1390	1390	0
262	20241224	171200	83180050	1390	1390	1390	1390	0
263	20241224	171100	83180050	1390	1390	1390	1390	0
264	20241224	171000	83180050	1390	1390	1390	1390	0
265	20241224	170900	83180050	1390	1390	1390	1390	0
266	20241224	170800	83180050	1390	1390	1390	1390	0
267	20241224	170700	83180050	1390	1390	1390	1390	0
268	20241224	170600	83180050	1390	1390	1390	1390	0
269	20241224	170500	83180050	1390	1390	1390	1390	0
270	20241224	170400	83180050	1390	1390	1390	1390	0
271	20241224	170300	83180050	1390	1390	1390	1390	0
272	20241224	170200	83180050	1390	1390	1390	1390	1766
273	20241224	170100	83180050	1390	1390	1390	1390	0
274	20241224	170000	83180050	1390	1390	1390	1390	0
275	20241224	165900	83180050	1390	1390	1390	1390	0
276	20241224	165800	83180050	1390	1390	1390	1390	0
277	20241224	165700	83180050	1390	1390	1390	1390	0
278	20241224	165600	83180050	1390	1390	1390	1390	0
279	20241224	165500	83180050	1390	1390	1390	1390	0
280	20241224	165400	83180050	1390	1390	1390	1390	0
281	20241224	165300	83180050	1390	1390	1390	1390	0
282	20241224	165200	83180050	1390	1390	1390	1390	0
283	20241224	165100	83180050	1390	1390	1390	1390	0
284	20241224	165000	83180050	1390	1390	1390	1390	0
285	20241224	164900	83180050	1390	1390	1390	1390	0
286	20241224	164800	83180050	1390	1390	1390	1390	0
287	20241224	164700	83180050	1390	1390	1390	1390	0
288	20241224	164600	83180050	1390	1390	1390	1390	0
289	20241224	164500	83180050	1390	1390	1390	1390	0
290	20241224	164400	83180050	1390	1390	1390	1390	0
291	20241224	164300	83180050	1390	1390	1390	1390	0
292	20241224	164200	83180050	1390	1390	1390	1390	0
293	20241224	164100	83180050	1390	1390	1390	1390	0
294	20241224	164000	83180050	1390	1390	1390	1390	0
295	20241224	163900	83180050	1390	1390	1390	1390	0
296	20241224	163800	83180050	1390	1390	1390	1390	0
297	20241224	163700	83180050	1390	1390	1390	1390	0
298	20241224	163600	83180050	1390	1390	1390	1390	0
299	20241224	163500	83180050	1390	1390	1390	1390	0
300	20241224	163400	83180050	1390	1390	1390	1390	0
301	20241224	163300	83180050	1390	1390	1390	1390	0
302	20241224	163200	83180050	1390	1390	1390	1390	1766
303	20241224	163100	83180050	1390	1390	1390	1390	0
304	20241224	163000	83180050	1390	1390	1390	1390	0
305	20241224	162900	83180050	1390	1390	1390	1390	0
306	20241224	162800	83180050	1390	1390	1390	1390	0
307	20241224	162700	83180050	1390	1390	1390	1390	0
308	20241224	162600	83180050	1390	1390	1390	1390	0
309	20241224	162500	83180050	1390	1390	1390	1390	0
310	20241224	162400	83180050	1390	1390	1390	1390	0
311	20241224	162300	83180050	1390	1390	1390	1390	0
312	20241224	162200	83180050	1390	1390	1390	1390	0
313	20241224	162100	83180050	1390	1390	1390	1390	0
314	20241224	162000	83180050	1390	1390	1390	1390	0
315	20241224	161900	83180050	1390	1390	1390	1390	0
316	20241224	161800	83180050	1390	1390	1390	1390	0
317	20241224	161700	83180050	1390	1390	1390	1390	0
318	20241224	161600	83180050	1390	1390	1390	1390	0
319	20241224	161500	83180050	1390	1390	1390	1390	0
320	20241224	161400	83180050	1390	1390	1390	1390	0
321	20241224	161300	83180050	1390	1390	1390	1390	0
322	20241224	161200	83180050	1390	1390	1390	1390	0
323	20241224	161100	83180050	1390	1390	1390	1390	0
324	20241224	161000	83180050	1390	1390	1390	1390	0
325	20241224	160900	83180050	1390	1390	1390	1390	0
326	20241224	160800	83180050	1390	1390	1390	1390	0
327	20241224	160700	83180050	1390	1390	1390	1390	0
328	20241224	160600	83180050	1390	1390	1390	1390	0
329	20241224	160500	83180050	1390	1390	1390	1390	0
330	20241224	160400	83180050	1390	1390	1390	1390	0
331	20241224	160300	83180050	1390	1390	1390	1390	0
332	20241224	160200	83180050	1390	1390	1390	1390	1766
333	20241224	160100	83180050	1390	1390	1390	1390	0
334	20241224	160000	83180050	1390	1390	1390	1390	0
335	20241224	155900	83180050	1390	1390	1390	1390	0
336	20241224	155800	83180050	1390	1390	1390	1390	0
337	20241224	155700	83180050	1390	1390	1390	1390	0
338	20241224	155600	83180050	1390	1390	1390	1390	0
339	20241224	155500	83180050	1390	1390	1390	1390	0
340	20241224	155400	83180050	1390	1390	1390	1390	0
341	20241224	155300	83180050	1390	1390	1390	1390	0
342	20241224	155200	83180050	1390	1390	1390	1390	0
343	20241224	155100	83180050	1390	1390	1390	1390	0
344	20241224	155000	83180050	1390	1390	1390	1390	0
345	20241224	154900	83180050	1390	1390	1390	1390	0
346	20241224	154800	83180050	1390	1390	1390	1390	0
347	20241224	154700	83180050	1390	1390	1390	1390	0
348	20241224	154600	83180050	1390	1390	1390	1390	0
349	20241224	154500	83180050	1390	1390	1390	1390	0
350	20241224	154400	83180050	1390	1390	1390	1390	0
351	20241224	154300	83180050	1390	1390	1390	1390	0
352	20241224	154200	83180050	1390	1390	1390	1390	0
353	20241224	154100	83180050	1390	1390	1390	1390	0
354	20241224	154000	83180050	1390	1390	1390	1390	0
355	20241224	153900	83180050	1390	1390	1390	1390	0
356	20241224	153800	83180050	1390	1390	1390	1390	0
357	20241224	153700	83180050	1390	1390	1390	1390	0
358	20241224	153600	83180050	1390	1390	1390	1390	0
359	20241224	153500	83180050	1390	1390	1390	1390	0
360	20241224	153400	83180050	1390	1390	1390	1390	0
361	20241224	153300	83180050	1390	1390	1390	1390	0
362	20241224	153200	83180050	1390	1390	1390	1390	1766
363	20241224	153100	83180050	1390	1390	1390	1390	0
364	20241224	153000	83180050	1390	1390	1390	1390	1766
365	20241224	152900	80725310	1389	1389	1389	1389	0
366	20241224	152800	80725310	1389	1389	1389	1389	0
367	20241224	152700	80725310	1389	1389	1389	1389	0
368	20241224	152600	80725310	1389	1389	1389	1389	0
369	20241224	152500	80725310	1389	1389	1389	1389	0
370	20241224	152400	80725310	1389	1389	1389	1389	0
371	20241224	152300	80725310	1389	1389	1389	1389	0
372	20241224	152200	80725310	1389	1389	1389	1389	0
373	20241224	152100	80725310	1389	1389	1389	1389	0
374	20241224	152000	80725310	1389	1389	1389	1389	0
375	20241224	151900	80725310	1389	1385	1389	1385	16
376	20241224	151800	80703108	1389	1389	1389	1389	0
377	20241224	151700	80703108	1389	1368	1389	1368	1900
378	20241224	151600	78101098	1369	1369	1369	1369	0
379	20241224	151500	78101098	1369	1369	1369	1369	0
380	20241224	151400	78101098	1369	1369	1369	1369	1
381	20241224	151300	78099729	1369	1369	1369	1369	0
382	20241224	151200	78099729	1369	1369	1369	1369	1
383	20241224	151100	78098360	1361	1361	1361	1361	551
384	20241224	151000	77348449	1370	1370	1370	1370	0
385	20241224	150900	77348449	1370	1370	1370	1370	0
386	20241224	150800	77348449	1370	1360	1370	1359	1001
387	20241224	150700	75987482	1360	1362	1362	1360	6000
388	20241224	150600	67823467	1362	1368	1370	1362	1557
389	20241224	150500	65696731	1369	1369	1369	1369	0
390	20241224	150400	65696731	1369	1370	1370	1369	123
391	20241224	150300	65528343	1369	1377	1377	1368	8530
392	20241224	150200	53817766	1377	1377	1377	1377	0
393	20241224	150100	53817766	1377	1377	1377	1377	0
394	20241224	150000	53817766	1377	1377	1377	1377	0
395	20241224	145900	53817766	1377	1377	1377	1377	0
396	20241224	145800	53817766	1377	1377	1377	1377	154
397	20241224	145700	53605708	1378	1378	1378	1378	0
398	20241224	145600	53605708	1378	1378	1378	1378	0
399	20241224	145500	53605708	1378	1378	1378	1378	2008
400	20241224	145400	50838684	1378	1380	1380	1378	40
401	20241224	145300	50783556	1378	1378	1378	1378	0
402	20241224	145200	50783556	1378	1386	1386	1378	300
403	20241224	145100	50367852	1386	1386	1386	1386	0
404	20241224	145000	50367852	1386	1386	1386	1386	0
405	20241224	144900	50367852	1386	1386	1386	1386	50
406	20241224	144800	50298552	1386	1386	1386	1386	0
407	20241224	144700	50298552	1386	1386	1386	1386	50
408	20241224	144600	50229252	1386	1386	1386	1386	1
409	20241224	144500	50227866	1378	1378	1378	1378	0
410	20241224	144400	50227866	1378	1378	1378	1378	2
411	20241224	144300	50225110	1378	1378	1378	1378	0
412	20241224	144200	50225110	1378	1378	1378	1378	0
413	20241224	144100	50225110	1378	1378	1378	1378	0
414	20241224	144000	50225110	1378	1378	1378	1378	0
415	20241224	143900	50225110	1378	1378	1378	1378	0
416	20241224	143800	50225110	1378	1378	1378	1378	0
417	20241224	143700	50225110	1378	1378	1378	1378	0
418	20241224	143600	50225110	1378	1378	1378	1378	0
419	20241224	143500	50225110	1378	1378	1378	1378	0
420	20241224	143400	50225110	1378	1378	1378	1378	0
421	20241224	143300	50225110	1378	1378	1378	1378	0
422	20241224	143200	50225110	1378	1378	1378	1378	0
423	20241224	143100	50225110	1378	1378	1378	1378	0
424	20241224	143000	50225110	1378	1378	1378	1378	0
425	20241224	142900	50225110	1378	1378	1378	1378	0
426	20241224	142800	50225110	1378	1378	1378	1378	0
427	20241224	142700	50225110	1378	1378	1378	1378	0
428	20241224	142600	50225110	1378	1378	1378	1378	0
429	20241224	142500	50225110	1378	1378	1378	1378	0
430	20241224	142400	50225110	1378	1378	1378	1378	0
431	20241224	142300	50225110	1378	1381	1381	1377	4579
432	20241224	142200	43908436	1381	1381	1381	1381	2
433	20241224	142100	43905674	1380	1380	1380	1380	0
434	20241224	142000	43905674	1380	1380	1380	1380	0
435	20241224	141900	43905674	1380	1380	1380	1380	0
436	20241224	141800	43905674	1380	1380	1380	1380	0
437	20241224	141700	43905674	1380	1380	1380	1380	0
438	20241224	141600	43905674	1380	1380	1380	1380	0
439	20241224	141500	43905674	1380	1380	1380	1380	0
440	20241224	141400	43905674	1380	1380	1380	1380	0
441	20241224	141300	43905674	1380	1380	1380	1380	0
442	20241224	141200	43905674	1380	1380	1380	1380	0
443	20241224	141100	43905674	1380	1380	1380	1380	0
444	20241224	141000	43905674	1380	1380	1380	1380	0
445	20241224	140900	43905674	1380	1380	1380	1380	0
446	20241224	140800	43905674	1380	1380	1380	1380	0
447	20241224	140700	43905674	1380	1380	1380	1380	0
448	20241224	140600	43905674	1380	1380	1380	1380	0
449	20241224	140500	43905674	1380	1380	1380	1380	0
450	20241224	140400	43905674	1380	1380	1380	1380	0
451	20241224	140300	43905674	1380	1380	1380	1380	0
452	20241224	140200	43905674	1380	1380	1380	1380	0
453	20241224	140100	43905674	1380	1380	1380	1380	0
454	20241224	140000	43905674	1380	1380	1380	1380	78
455	20241224	135900	43798034	1380	1380	1380	1380	0
456	20241224	135800	43798034	1380	1380	1380	1380	0
457	20241224	135700	43798034	1380	1380	1380	1380	555
458	20241224	135600	43032134	1379	1379	1379	1379	0
459	20241224	135500	43032134	1379	1379	1379	1379	0
460	20241224	135400	43032134	1379	1379	1379	1379	0
461	20241224	135300	43032134	1379	1379	1379	1379	0
462	20241224	135200	43032134	1379	1379	1379	1379	0
463	20241224	135100	43032134	1379	1379	1379	1379	0
464	20241224	135000	43032134	1379	1379	1379	1379	0
465	20241224	134900	43032134	1379	1379	1379	1379	0
466	20241224	134800	43032134	1379	1379	1379	1379	0
467	20241224	134700	43032134	1379	1379	1379	1379	0
468	20241224	134600	43032134	1379	1379	1379	1379	0
469	20241224	134500	43032134	1379	1379	1379	1379	0
470	20241224	134400	43032134	1379	1379	1379	1379	0
471	20241224	134300	43032134	1379	1379	1379	1379	0
472	20241224	134200	43032134	1379	1379	1379	1379	0
473	20241224	134100	43032134	1379	1379	1379	1379	0
474	20241224	134000	43032134	1379	1379	1379	1379	0
475	20241224	133900	43032134	1379	1379	1379	1379	0
476	20241224	133800	43032134	1379	1379	1379	1379	0
477	20241224	133700	43032134	1379	1379	1379	1379	0
478	20241224	133600	43032134	1379	1379	1379	1379	0
479	20241224	133500	43032134	1379	1379	1379	1379	0
480	20241224	133400	43032134	1379	1379	1379	1379	52
481	20241224	133300	42960426	1379	1380	1380	1379	109
482	20241224	133200	42810015	1380	1380	1380	1380	0
483	20241224	133100	42810015	1380	1380	1380	1380	0
484	20241224	133000	42810015	1380	1380	1380	1380	0
485	20241224	132900	42810015	1380	1380	1380	1380	0
486	20241224	132800	42810015	1380	1380	1380	1380	0
487	20241224	132700	42810015	1380	1380	1380	1380	0
488	20241224	132600	42810015	1380	1380	1380	1380	0
489	20241224	132500	42810015	1380	1380	1380	1380	3000
490	20241224	132400	38670015	1380	1380	1380	1380	0
491	20241224	132300	38670015	1380	1380	1380	1380	0
492	20241224	132200	38670015	1380	1380	1380	1380	0
493	20241224	132100	38670015	1380	1380	1380	1380	0
494	20241224	132000	38670015	1380	1380	1380	1380	0
495	20241224	131900	38670015	1380	1380	1380	1380	0
496	20241224	131800	38670015	1380	1380	1380	1380	0
497	20241224	131700	38670015	1380	1384	1384	1380	2586
498	20241224	131600	35100768	1384	1384	1384	1384	0
499	20241224	131500	35100768	1384	1384	1384	1384	0
500	20241224	131400	35100768	1384	1384	1384	1384	0
501	20241224	131300	35100768	1384	1384	1384	1384	0
502	20241224	131200	35100768	1384	1384	1384	1384	0
503	20241224	131100	35100768	1384	1384	1384	1384	0
504	20241224	131000	35100768	1384	1384	1384	1384	0
505	20241224	130900	35100768	1384	1384	1384	1384	9
506	20241224	130800	35088312	1393	1393	1393	1393	0
507	20241224	130700	35088312	1393	1393	1393	1393	0
508	20241224	130600	35088312	1393	1393	1393	1393	0
509	20241224	130500	35088312	1393	1393	1393	1393	0
510	20241224	130400	35088312	1393	1393	1393	1393	1
511	20241224	130300	35086919	1390	1390	1390	1390	8
512	20241224	130200	35075799	1390	1390	1390	1390	358
513	20241224	130100	34578179	1393	1393	1393	1393	0
514	20241224	130000	34578179	1393	1393	1393	1393	0
515	20241224	125900	34578179	1393	1393	1393	1393	0
516	20241224	125800	34578179	1393	1393	1393	1393	2
517	20241224	125700	34575393	1392	1392	1392	1392	0
518	20241224	125600	34575393	1392	1392	1392	1392	0
519	20241224	125500	34575393	1392	1392	1392	1392	0
520	20241224	125400	34575393	1392	1392	1392	1392	0
521	20241224	125300	34575393	1392	1392	1392	1392	103
522	20241224	125200	34432017	1383	1383	1383	1383	0
523	20241224	125100	34432017	1383	1383	1383	1383	0
524	20241224	125000	34432017	1383	1383	1383	1383	0
525	20241224	124900	34432017	1383	1383	1383	1383	72
526	20241224	124800	34332441	1383	1383	1383	1383	422
527	20241224	124700	33748815	1383	1383	1383	1383	0
528	20241224	124600	33748815	1383	1383	1383	1383	303
529	20241224	124500	33329766	1383	1383	1383	1383	0
530	20241224	124400	33329766	1383	1383	1383	1383	0
531	20241224	124300	33329766	1383	1383	1383	1383	100
532	20241224	124200	33191466	1382	1382	1382	1382	0
533	20241224	124100	33191466	1382	1382	1382	1382	0
534	20241224	124000	33191466	1382	1382	1382	1382	0
535	20241224	123900	33191466	1382	1382	1382	1382	0
536	20241224	123800	33191466	1382	1382	1382	1382	0
537	20241224	123700	33191466	1382	1382	1382	1382	0
538	20241224	123600	33191466	1382	1382	1382	1382	0
539	20241224	123500	33191466	1382	1382	1382	1382	0
540	20241224	123400	33191466	1382	1382	1382	1382	0
541	20241224	123300	33191466	1382	1382	1382	1382	13
542	20241224	123200	33173500	1383	1383	1383	1382	98
543	20241224	123100	33037972	1381	1381	1381	1381	0
544	20241224	123000	33037972	1381	1381	1381	1381	0
545	20241224	122900	33037972	1381	1381	1381	1381	0
546	20241224	122800	33037972	1381	1381	1381	1381	0
547	20241224	122700	33037972	1381	1381	1381	1381	0
548	20241224	122600	33037972	1381	1381	1381	1381	0
549	20241224	122500	33037972	1381	1381	1381	1381	0
550	20241224	122400	33037972	1381	1381	1381	1381	0
551	20241224	122300	33037972	1381	1381	1381	1381	0
552	20241224	122200	33037972	1381	1381	1381	1381	0
553	20241224	122100	33037972	1381	1381	1381	1381	0
554	20241224	122000	33037972	1381	1381	1381	1381	0
555	20241224	121900	33037972	1381	1381	1381	1381	0
556	20241224	121800	33037972	1381	1381	1381	1381	0
557	20241224	121700	33037972	1381	1381	1381	1381	0
558	20241224	121600	33037972	1381	1381	1381	1381	0
559	20241224	121500	33037972	1381	1381	1381	1381	0
560	20241224	121400	33037972	1381	1381	1381	1381	0
561	20241224	121300	33037972	1381	1381	1381	1381	0
562	20241224	121200	33037972	1381	1381	1381	1381	0
563	20241224	121100	33037972	1381	1381	1381	1381	0
564	20241224	121000	33037972	1381	1381	1381	1381	3
565	20241224	120900	33033829	1392	1392	1392	1392	0
566	20241224	120800	33033829	1392	1392	1392	1392	0
567	20241224	120700	33033829	1392	1392	1392	1392	0
568	20241224	120600	33033829	1392	1392	1392	1392	0
569	20241224	120500	33033829	1392	1392	1392	1392	0
570	20241224	120400	33033829	1392	1392	1392	1392	0
571	20241224	120300	33033829	1392	1392	1392	1392	0
572	20241224	120200	33033829	1392	1392	1392	1392	0
573	20241224	120100	33033829	1392	1392	1392	1392	90
574	20241224	120000	32908549	1392	1392	1392	1392	0
575	20241224	115900	32908549	1392	1392	1392	1392	0
576	20241224	115800	32908549	1392	1392	1392	1392	0
577	20241224	115700	32908549	1392	1392	1392	1392	0
578	20241224	115600	32908549	1392	1392	1392	1392	0
579	20241224	115500	32908549	1392	1392	1392	1392	0
580	20241224	115400	32908549	1392	1392	1392	1392	0
581	20241224	115300	32908549	1392	1392	1392	1392	0
582	20241224	115200	32908549	1392	1392	1392	1392	0
583	20241224	115100	32908549	1392	1384	1392	1384	50
584	20241224	115000	32839048	1379	1379	1379	1379	0
585	20241224	114900	32839048	1379	1379	1379	1379	0
586	20241224	114800	32839048	1379	1379	1379	1379	0
587	20241224	114700	32839048	1379	1379	1379	1379	14
588	20241224	114600	32819742	1384	1383	1384	1383	589
589	20241224	114500	32004567	1378	1378	1378	1378	0
590	20241224	114400	32004567	1378	1378	1378	1378	0
591	20241224	114300	32004567	1378	1378	1378	1378	2
592	20241224	114200	32001811	1379	1379	1379	1379	1
593	20241224	114100	32000432	1384	1384	1384	1384	0
594	20241224	114000	32000432	1384	1384	1384	1384	0
595	20241224	113900	32000432	1384	1384	1384	1384	0
596	20241224	113800	32000432	1384	1384	1384	1384	0
597	20241224	113700	32000432	1384	1384	1384	1384	0
598	20241224	113600	32000432	1384	1384	1384	1384	26
599	20241224	113500	31964448	1384	1384	1384	1384	0
600	20241224	113400	31964448	1384	1384	1384	1384	0
601	20241224	113300	31964448	1384	1384	1384	1384	0
602	20241224	113200	31964448	1384	1379	1384	1377	1100
603	20241224	113100	30448884	1384	1384	1384	1384	0
604	20241224	113000	30448884	1384	1384	1384	1384	1
605	20241224	112900	30447500	1379	1379	1379	1379	0
606	20241224	112800	30447500	1379	1379	1379	1379	0
607	20241224	112700	30447500	1379	1379	1379	1379	77
608	20241224	112600	30341317	1379	1379	1379	1379	0
609	20241224	112500	30341317	1379	1379	1379	1379	0
610	20241224	112400	30341317	1379	1379	1379	1379	0
611	20241224	112300	30341317	1379	1379	1379	1379	0
612	20241224	112200	30341317	1379	1379	1379	1379	0
613	20241224	112100	30341317	1379	1379	1379	1379	0
614	20241224	112000	30341317	1379	1379	1379	1379	0
615	20241224	111900	30341317	1379	1379	1379	1379	0
616	20241224	111800	30341317	1379	1382	1382	1379	314
617	20241224	111700	29907907	1383	1383	1383	1383	0
618	20241224	111600	29907907	1383	1383	1383	1383	1
619	20241224	111500	29906524	1384	1384	1384	1384	0
620	20241224	111400	29906524	1384	1384	1384	1384	0
621	20241224	111300	29906524	1384	1384	1384	1384	0
622	20241224	111200	29906524	1384	1384	1384	1384	0
623	20241224	111100	29906524	1384	1384	1384	1384	0
624	20241224	111000	29906524	1384	1384	1384	1384	0
625	20241224	110900	29906524	1384	1384	1384	1384	0
626	20241224	110800	29906524	1384	1384	1384	1384	2
627	20241224	110700	29903756	1384	1384	1384	1384	0
628	20241224	110600	29903756	1384	1384	1384	1384	0
629	20241224	110500	29903756	1384	1384	1384	1384	0
630	20241224	110400	29903756	1384	1384	1384	1384	0
631	20241224	110300	29903756	1384	1384	1384	1384	0
632	20241224	110200	29903756	1384	1384	1384	1384	0
633	20241224	110100	29903756	1384	1384	1384	1384	298
634	20241224	110000	29491324	1384	1384	1384	1384	0
635	20241224	105900	29491324	1384	1387	1387	1384	5
636	20241224	105800	29484392	1387	1387	1387	1387	0
637	20241224	105700	29484392	1387	1387	1387	1387	0
638	20241224	105600	29484392	1387	1387	1387	1387	10
639	20241224	105500	29470522	1388	1388	1388	1388	0
640	20241224	105400	29470522	1388	1388	1388	1388	0
641	20241224	105300	29470522	1388	1388	1388	1388	0
642	20241224	105200	29470522	1388	1389	1389	1388	15
643	20241224	105100	29449697	1389	1389	1389	1389	1
644	20241224	105000	29448308	1389	1389	1389	1389	7
645	20241224	104900	29438585	1388	1388	1388	1388	0
646	20241224	104800	29438585	1388	1388	1388	1388	0
647	20241224	104700	29438585	1388	1388	1388	1388	0
648	20241224	104600	29438585	1388	1388	1388	1388	0
649	20241224	104500	29438585	1388	1388	1388	1388	0
650	20241224	104400	29438585	1388	1388	1388	1388	42
651	20241224	104300	29380289	1391	1391	1391	1391	0
652	20241224	104200	29380289	1391	1391	1391	1391	0
653	20241224	104100	29380289	1391	1391	1391	1391	0
654	20241224	104000	29380289	1391	1391	1391	1391	0
655	20241224	103900	29380289	1391	1386	1391	1378	5930
656	20241224	103800	21207509	1386	1386	1386	1386	0
657	20241224	103700	21207509	1386	1386	1386	1386	0
658	20241224	103600	21207509	1386	1386	1386	1386	0
659	20241224	103500	21207509	1386	1387	1387	1386	100
660	20241224	103400	21068908	1386	1386	1386	1386	0
661	20241224	103300	21068908	1386	1386	1386	1386	0
662	20241224	103200	21068908	1386	1386	1386	1386	0
663	20241224	103100	21068908	1386	1386	1386	1386	6
664	20241224	103000	21060592	1386	1386	1386	1386	33
665	20241224	102900	21014854	1386	1386	1386	1386	0
666	20241224	102800	21014854	1386	1386	1386	1386	2
667	20241224	102700	21012082	1386	1386	1386	1386	100
668	20241224	102600	20873482	1388	1388	1388	1388	0
669	20241224	102500	20873482	1388	1388	1388	1388	0
670	20241224	102400	20873482	1388	1388	1388	1388	0
671	20241224	102300	20873482	1388	1388	1388	1388	0
672	20241224	102200	20873482	1388	1388	1388	1388	0
673	20241224	102100	20873482	1388	1388	1388	1388	0
674	20241224	102000	20873482	1388	1387	1388	1387	204
675	20241224	101900	20590420	1379	1379	1379	1379	0
676	20241224	101800	20590420	1379	1379	1379	1379	1000
677	20241224	101700	19211420	1393	1380	1393	1380	1134
678	20241224	101600	17645046	1393	1393	1393	1393	0
679	20241224	101500	17645046	1393	1393	1393	1393	0
680	20241224	101400	17645046	1393	1393	1393	1393	0
681	20241224	101300	17645046	1393	1393	1393	1393	0
682	20241224	101200	17645046	1393	1390	1393	1372	4222
683	20241224	101100	11835446	1390	1390	1390	1390	0
684	20241224	101000	11835446	1390	1390	1390	1390	0
685	20241224	100900	11835446	1390	1390	1390	1390	0
686	20241224	100800	11835446	1390	1402	1402	1390	3572
687	20241224	100700	6862590	1402	1414	1426	1401	4142
688	20241224	100600	1043880	1418	1418	1418	1418	0
689	20241224	100500	1043880	1418	1418	1418	1418	1
690	20241224	100400	1042462	1418	1419	1419	1418	231
691	20241224	100300	714794	1425	1425	1425	1425	0
692	20241224	100200	714794	1425	1425	1425	1425	0
693	20241224	100100	714794	1425	1425	1425	1425	0
694	20241224	100000	714794	1425	1425	1425	1425	0
695	20241224	095900	714794	1425	1425	1425	1425	0
696	20241224	095800	714794	1425	1425	1425	1425	0
697	20241224	095700	714794	1425	1425	1425	1425	0
698	20241224	095600	714794	1425	1425	1425	1425	0
699	20241224	095500	714794	1425	1425	1425	1425	0
700	20241224	095400	714794	1425	1425	1425	1425	0
701	20241224	095300	714794	1425	1425	1425	1425	0
702	20241224	095200	714794	1425	1425	1425	1425	0
703	20241224	095100	714794	1425	1425	1425	1425	0
704	20241224	095000	714794	1425	1425	1425	1425	0
705	20241224	094900	714794	1425	1425	1425	1425	0
706	20241224	094800	714794	1425	1425	1425	1425	0
707	20241224	094700	714794	1425	1425	1425	1425	0
708	20241224	094600	714794	1425	1425	1425	1425	0
709	20241224	094500	714794	1425	1425	1425	1425	0
710	20241224	094400	714794	1425	1425	1425	1425	0
711	20241224	094300	714794	1425	1425	1425	1425	1
712	20241224	094200	713369	1425	1425	1425	1425	23
713	20241224	094100	680594	1425	1425	1425	1425	2
714	20241224	094000	677744	1418	1418	1418	1418	0
715	20241224	093900	677744	1418	1418	1418	1418	0
716	20241224	093800	677744	1418	1418	1418	1418	0
717	20241224	093700	677744	1418	1418	1418	1418	0
718	20241224	093600	677744	1418	1418	1418	1418	0
719	20241224	093500	677744	1418	1418	1418	1418	0
720	20241224	093400	677744	1418	1418	1418	1418	0
721	20241224	093300	677744	1418	1418	1418	1418	0
722	20241224	093200	677744	1418	1418	1418	1418	0
723	20241224	093100	677744	1418	1418	1418	1418	0
724	20241224	093000	677744	1418	1418	1418	1418	0
725	20241224	092900	677744	1418	1418	1418	1418	0
726	20241224	092800	677744	1418	1418	1418	1418	0
727	20241224	092700	677744	1418	1418	1418	1418	0
728	20241224	092600	677744	1418	1418	1418	1418	0
729	20241224	092500	677744	1418	1418	1418	1418	0
730	20241224	092400	677744	1418	1418	1418	1418	0
731	20241224	092300	677744	1418	1418	1418	1418	0
732	20241224	092200	677744	1418	1418	1418	1418	0
733	20241224	092100	677744	1418	1418	1418	1418	0
734	20241224	092000	677744	1418	1418	1418	1418	0
735	20241224	091900	677744	1418	1418	1418	1418	0
736	20241224	091800	677744	1418	1418	1418	1418	0
737	20241224	091700	677744	1418	1418	1418	1418	10
738	20241224	091600	663564	1425	1425	1425	1425	0
739	20241224	091500	663564	1425	1425	1425	1425	10
740	20241224	091400	649314	1425	1425	1425	1425	0
741	20241224	091300	649314	1425	1425	1425	1425	0
742	20241224	091200	649314	1425	1425	1425	1425	0
743	20241224	091100	649314	1425	1425	1425	1425	0
744	20241224	091000	649314	1425	1425	1425	1425	50
745	20241224	090900	578064	1425	1425	1425	1425	0
746	20241224	090800	578064	1425	1425	1425	1425	57
747	20241224	090700	496839	1425	1425	1425	1425	1
748	20241224	090600	495414	1425	1425	1425	1425	0
749	20241224	090500	495414	1425	1425	1425	1425	0
750	20241224	090400	495414	1425	1425	1425	1425	0
751	20241224	090300	495414	1425	1425	1425	1425	0
752	20241224	090200	495414	1425	1425	1425	1425	0
753	20241224	090100	495414	1425	1418	1426	1418	168
754	20241224	090000	256658	1418	1418	1418	1418	181