KissMeData/138080/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202500	62901340	9780	9780	9780	9780	31
3	20241224	202400	62901340	9780	9780	9780	9780	0
4	20241224	202300	62901340	9780	9780	9780	9780	0
5	20241224	202200	62901340	9780	9780	9780	9780	0
6	20241224	202100	62901340	9780	9780	9780	9780	0
7	20241224	202000	62901340	9780	9780	9780	9780	0
8	20241224	201900	62901340	9780	9780	9780	9780	0
9	20241224	201800	62901340	9780	9780	9780	9780	0
10	20241224	201700	62901340	9780	9780	9780	9780	0
11	20241224	201600	62901340	9780	9780	9780	9780	0
12	20241224	201500	62901340	9780	9780	9780	9780	0
13	20241224	201400	62901340	9780	9780	9780	9780	0
14	20241224	201300	62901340	9780	9780	9780	9780	0
15	20241224	201200	62901340	9780	9780	9780	9780	0
16	20241224	201100	62901340	9780	9780	9780	9780	0
17	20241224	201000	62901340	9780	9780	9780	9780	0
18	20241224	200900	62901340	9780	9780	9780	9780	0
19	20241224	200800	62901340	9780	9780	9780	9780	0
20	20241224	200700	62901340	9780	9780	9780	9780	0
21	20241224	200600	62901340	9780	9780	9780	9780	0
22	20241224	200500	62901340	9780	9780	9780	9780	0
23	20241224	200400	62901340	9780	9780	9780	9780	0
24	20241224	200300	62901340	9780	9780	9780	9780	0
25	20241224	200200	62901340	9780	9780	9780	9780	0
26	20241224	200100	62901340	9780	9780	9780	9780	0
27	20241224	200000	62901340	9780	9780	9780	9780	0
28	20241224	195900	62901340	9780	9780	9780	9780	0
29	20241224	195800	62901340	9780	9780	9780	9780	0
30	20241224	195700	62901340	9780	9780	9780	9780	0
31	20241224	195600	62901340	9780	9780	9780	9780	0
32	20241224	195500	62901340	9780	9780	9780	9780	31
33	20241224	195400	62901340	9780	9780	9780	9780	0
34	20241224	195300	62901340	9780	9780	9780	9780	0
35	20241224	195200	62901340	9780	9780	9780	9780	0
36	20241224	195100	62901340	9780	9780	9780	9780	0
37	20241224	195000	62901340	9780	9780	9780	9780	0
38	20241224	194900	62901340	9780	9780	9780	9780	0
39	20241224	194800	62901340	9780	9780	9780	9780	0
40	20241224	194700	62901340	9780	9780	9780	9780	0
41	20241224	194600	62901340	9780	9780	9780	9780	0
42	20241224	194500	62901340	9780	9780	9780	9780	0
43	20241224	194400	62901340	9780	9780	9780	9780	0
44	20241224	194300	62901340	9780	9780	9780	9780	0
45	20241224	194200	62901340	9780	9780	9780	9780	0
46	20241224	194100	62901340	9780	9780	9780	9780	0
47	20241224	194000	62901340	9780	9780	9780	9780	0
48	20241224	193900	62901340	9780	9780	9780	9780	0
49	20241224	193800	62901340	9780	9780	9780	9780	0
50	20241224	193700	62901340	9780	9780	9780	9780	0
51	20241224	193600	62901340	9780	9780	9780	9780	0
52	20241224	193500	62901340	9780	9780	9780	9780	0
53	20241224	193400	62901340	9780	9780	9780	9780	0
54	20241224	193300	62901340	9780	9780	9780	9780	0
55	20241224	193200	62901340	9780	9780	9780	9780	0
56	20241224	193100	62901340	9780	9780	9780	9780	0
57	20241224	193000	62901340	9780	9780	9780	9780	0
58	20241224	192900	62901340	9780	9780	9780	9780	0
59	20241224	192800	62901340	9780	9780	9780	9780	0
60	20241224	192700	62901340	9780	9780	9780	9780	0
61	20241224	192600	62901340	9780	9780	9780	9780	0
62	20241224	192500	62901340	9780	9780	9780	9780	31
63	20241224	192400	62901340	9780	9780	9780	9780	0
64	20241224	192300	62901340	9780	9780	9780	9780	0
65	20241224	192200	62901340	9780	9780	9780	9780	0
66	20241224	192100	62901340	9780	9780	9780	9780	0
67	20241224	192000	62901340	9780	9780	9780	9780	0
68	20241224	191900	62901340	9780	9780	9780	9780	0
69	20241224	191800	62901340	9780	9780	9780	9780	0
70	20241224	191700	62901340	9780	9780	9780	9780	0
71	20241224	191600	62901340	9780	9780	9780	9780	0
72	20241224	191500	62901340	9780	9780	9780	9780	0
73	20241224	191400	62901340	9780	9780	9780	9780	0
74	20241224	191300	62901340	9780	9780	9780	9780	0
75	20241224	191200	62901340	9780	9780	9780	9780	0
76	20241224	191100	62901340	9780	9780	9780	9780	0
77	20241224	191000	62901340	9780	9780	9780	9780	0
78	20241224	190900	62901340	9780	9780	9780	9780	0
79	20241224	190800	62901340	9780	9780	9780	9780	0
80	20241224	190700	62901340	9780	9780	9780	9780	0
81	20241224	190600	62901340	9780	9780	9780	9780	0
82	20241224	190500	62901340	9780	9780	9780	9780	0
83	20241224	190400	62901340	9780	9780	9780	9780	0
84	20241224	190300	62901340	9780	9780	9780	9780	0
85	20241224	190200	62901340	9780	9780	9780	9780	0
86	20241224	190100	62901340	9780	9780	9780	9780	0
87	20241224	190000	62901340	9780	9780	9780	9780	0
88	20241224	185900	62901340	9780	9780	9780	9780	0
89	20241224	185800	62901340	9780	9780	9780	9780	0
90	20241224	185700	62901340	9780	9780	9780	9780	0
91	20241224	185600	62901340	9780	9780	9780	9780	0
92	20241224	185500	62901340	9780	9780	9780	9780	31
93	20241224	185400	62901340	9780	9780	9780	9780	0
94	20241224	185300	62901340	9780	9780	9780	9780	0
95	20241224	185200	62901340	9780	9780	9780	9780	0
96	20241224	185100	62901340	9780	9780	9780	9780	0
97	20241224	185000	62901340	9780	9780	9780	9780	0
98	20241224	184900	62901340	9780	9780	9780	9780	0
99	20241224	184800	62901340	9780	9780	9780	9780	0
100	20241224	184700	62901340	9780	9780	9780	9780	0
101	20241224	184600	62901340	9780	9780	9780	9780	0
102	20241224	184500	62901340	9780	9780	9780	9780	0
103	20241224	184400	62901340	9780	9780	9780	9780	0
104	20241224	184300	62901340	9780	9780	9780	9780	0
105	20241224	184200	62901340	9780	9780	9780	9780	0
106	20241224	184100	62901340	9780	9780	9780	9780	0
107	20241224	184000	62901340	9780	9780	9780	9780	0
108	20241224	183900	62901340	9780	9780	9780	9780	0
109	20241224	183800	62901340	9780	9780	9780	9780	0
110	20241224	183700	62901340	9780	9780	9780	9780	0
111	20241224	183600	62901340	9780	9780	9780	9780	0
112	20241224	183500	62901340	9780	9780	9780	9780	0
113	20241224	183400	62901340	9780	9780	9780	9780	0
114	20241224	183300	62901340	9780	9780	9780	9780	0
115	20241224	183200	62901340	9780	9780	9780	9780	0
116	20241224	183100	62901340	9780	9780	9780	9780	0
117	20241224	183000	62901340	9780	9780	9780	9780	0
118	20241224	182900	62901340	9780	9780	9780	9780	0
119	20241224	182800	62901340	9780	9780	9780	9780	0
120	20241224	182700	62901340	9780	9780	9780	9780	0
121	20241224	182600	62901340	9780	9780	9780	9780	0
122	20241224	182500	62901340	9780	9780	9780	9780	31
123	20241224	182400	62901340	9780	9780	9780	9780	0
124	20241224	182300	62901340	9780	9780	9780	9780	0
125	20241224	182200	62901340	9780	9780	9780	9780	0
126	20241224	182100	62901340	9780	9780	9780	9780	0
127	20241224	182000	62901340	9780	9780	9780	9780	0
128	20241224	181900	62901340	9780	9780	9780	9780	0
129	20241224	181800	62901340	9780	9780	9780	9780	0
130	20241224	181700	62901340	9780	9780	9780	9780	0
131	20241224	181600	62901340	9780	9780	9780	9780	0
132	20241224	181500	62901340	9780	9780	9780	9780	0
133	20241224	181400	62901340	9780	9780	9780	9780	0
134	20241224	181300	62901340	9780	9780	9780	9780	0
135	20241224	181200	62901340	9780	9780	9780	9780	0
136	20241224	181100	62901340	9780	9780	9780	9780	0
137	20241224	181000	62901340	9780	9780	9780	9780	0
138	20241224	180900	62901340	9780	9780	9780	9780	0
139	20241224	180800	62901340	9780	9780	9780	9780	0
140	20241224	180700	62901340	9780	9780	9780	9780	0
141	20241224	180600	62901340	9780	9780	9780	9780	0
142	20241224	180500	62901340	9780	9780	9780	9780	0
143	20241224	180400	62901340	9780	9780	9780	9780	0
144	20241224	180300	62901340	9780	9780	9780	9780	0
145	20241224	180200	62901340	9780	9780	9780	9780	0
146	20241224	180100	62901340	9780	9780	9780	9780	0
147	20241224	180000	62901340	9780	9780	9780	9780	0
148	20241224	175900	62901340	9780	9780	9780	9780	0
149	20241224	175800	62901340	9780	9780	9780	9780	0
150	20241224	175700	62901340	9780	9780	9780	9780	0
151	20241224	175600	62901340	9780	9780	9780	9780	0
152	20241224	175500	62901340	9780	9780	9780	9780	31
153	20241224	175400	62901340	9780	9780	9780	9780	0
154	20241224	175300	62901340	9780	9780	9780	9780	0
155	20241224	175200	62901340	9780	9780	9780	9780	0
156	20241224	175100	62901340	9780	9780	9780	9780	0
157	20241224	175000	62901340	9780	9780	9780	9780	0
158	20241224	174900	62901340	9780	9780	9780	9780	0
159	20241224	174800	62901340	9780	9780	9780	9780	0
160	20241224	174700	62901340	9780	9780	9780	9780	0
161	20241224	174600	62901340	9780	9780	9780	9780	0
162	20241224	174500	62901340	9780	9780	9780	9780	0
163	20241224	174400	62901340	9780	9780	9780	9780	0
164	20241224	174300	62901340	9780	9780	9780	9780	0
165	20241224	174200	62901340	9780	9780	9780	9780	0
166	20241224	174100	62901340	9780	9780	9780	9780	0
167	20241224	174000	62901340	9780	9780	9780	9780	0
168	20241224	173900	62901340	9780	9780	9780	9780	0
169	20241224	173800	62901340	9780	9780	9780	9780	0
170	20241224	173700	62901340	9780	9780	9780	9780	0
171	20241224	173600	62901340	9780	9780	9780	9780	0
172	20241224	173500	62901340	9780	9780	9780	9780	0
173	20241224	173400	62901340	9780	9780	9780	9780	0
174	20241224	173300	62901340	9780	9780	9780	9780	0
175	20241224	173200	62901340	9780	9780	9780	9780	0
176	20241224	173100	62901340	9780	9780	9780	9780	0
177	20241224	173000	62901340	9780	9780	9780	9780	0
178	20241224	172900	62901340	9780	9780	9780	9780	0
179	20241224	172800	62901340	9780	9780	9780	9780	0
180	20241224	172700	62901340	9780	9780	9780	9780	0
181	20241224	172600	62901340	9780	9780	9780	9780	0
182	20241224	172500	62901340	9780	9780	9780	9780	31
183	20241224	172400	62901340	9780	9780	9780	9780	0
184	20241224	172300	62901340	9780	9780	9780	9780	0
185	20241224	172200	62901340	9780	9780	9780	9780	0
186	20241224	172100	62901340	9780	9780	9780	9780	0
187	20241224	172000	62901340	9780	9780	9780	9780	0
188	20241224	171900	62901340	9780	9780	9780	9780	0
189	20241224	171800	62901340	9780	9780	9780	9780	0
190	20241224	171700	62901340	9780	9780	9780	9780	0
191	20241224	171600	62901340	9780	9780	9780	9780	0
192	20241224	171500	62901340	9780	9780	9780	9780	0
193	20241224	171400	62901340	9780	9780	9780	9780	0
194	20241224	171300	62901340	9780	9780	9780	9780	0
195	20241224	171200	62901340	9780	9780	9780	9780	0
196	20241224	171100	62901340	9780	9780	9780	9780	0
197	20241224	171000	62901340	9780	9780	9780	9780	0
198	20241224	170900	62901340	9780	9780	9780	9780	0
199	20241224	170800	62901340	9780	9780	9780	9780	0
200	20241224	170700	62901340	9780	9780	9780	9780	0
201	20241224	170600	62901340	9780	9780	9780	9780	0
202	20241224	170500	62901340	9780	9780	9780	9780	0
203	20241224	170400	62901340	9780	9780	9780	9780	0
204	20241224	170300	62901340	9780	9780	9780	9780	0
205	20241224	170200	62901340	9780	9780	9780	9780	0
206	20241224	170100	62901340	9780	9780	9780	9780	0
207	20241224	170000	62901340	9780	9780	9780	9780	0
208	20241224	165900	62901340	9780	9780	9780	9780	0
209	20241224	165800	62901340	9780	9780	9780	9780	0
210	20241224	165700	62901340	9780	9780	9780	9780	0
211	20241224	165600	62901340	9780	9780	9780	9780	0
212	20241224	165500	62901340	9780	9780	9780	9780	31
213	20241224	165400	62901340	9780	9780	9780	9780	0
214	20241224	165300	62901340	9780	9780	9780	9780	0
215	20241224	165200	62901340	9780	9780	9780	9780	0
216	20241224	165100	62901340	9780	9780	9780	9780	0
217	20241224	165000	62901340	9780	9780	9780	9780	0
218	20241224	164900	62901340	9780	9780	9780	9780	0
219	20241224	164800	62901340	9780	9780	9780	9780	0
220	20241224	164700	62901340	9780	9780	9780	9780	0
221	20241224	164600	62901340	9780	9780	9780	9780	0
222	20241224	164500	62901340	9780	9780	9780	9780	0
223	20241224	164400	62901340	9780	9780	9780	9780	0
224	20241224	164300	62901340	9780	9780	9780	9780	0
225	20241224	164200	62901340	9780	9780	9780	9780	0
226	20241224	164100	62901340	9780	9780	9780	9780	0
227	20241224	164000	62901340	9780	9780	9780	9780	0
228	20241224	163900	62901340	9780	9780	9780	9780	0
229	20241224	163800	62901340	9780	9780	9780	9780	0
230	20241224	163700	62901340	9780	9780	9780	9780	0
231	20241224	163600	62901340	9780	9780	9780	9780	0
232	20241224	163500	62901340	9780	9780	9780	9780	0
233	20241224	163400	62901340	9780	9780	9780	9780	0
234	20241224	163300	62901340	9780	9780	9780	9780	0
235	20241224	163200	62901340	9780	9780	9780	9780	0
236	20241224	163100	62901340	9780	9780	9780	9780	0
237	20241224	163000	62901340	9780	9780	9780	9780	0
238	20241224	162900	62901340	9780	9780	9780	9780	0
239	20241224	162800	62901340	9780	9780	9780	9780	0
240	20241224	162700	62901340	9780	9780	9780	9780	0
241	20241224	162600	62901340	9780	9780	9780	9780	0
242	20241224	162500	62901340	9780	9780	9780	9780	31
243	20241224	162400	62901340	9780	9780	9780	9780	0
244	20241224	162300	62901340	9780	9780	9780	9780	0
245	20241224	162200	62901340	9780	9780	9780	9780	0
246	20241224	162100	62901340	9780	9780	9780	9780	0
247	20241224	162000	62901340	9780	9780	9780	9780	0
248	20241224	161900	62901340	9780	9780	9780	9780	0
249	20241224	161800	62901340	9780	9780	9780	9780	0
250	20241224	161700	62901340	9780	9780	9780	9780	0
251	20241224	161600	62901340	9780	9780	9780	9780	0
252	20241224	161500	62901340	9780	9780	9780	9780	0
253	20241224	161400	62901340	9780	9780	9780	9780	0
254	20241224	161300	62901340	9780	9780	9780	9780	0
255	20241224	161200	62901340	9780	9780	9780	9780	0
256	20241224	161100	62901340	9780	9780	9780	9780	0
257	20241224	161000	62901340	9780	9780	9780	9780	0
258	20241224	160900	62901340	9780	9780	9780	9780	0
259	20241224	160800	62901340	9780	9780	9780	9780	0
260	20241224	160700	62901340	9780	9780	9780	9780	0
261	20241224	160600	62901340	9780	9780	9780	9780	0
262	20241224	160500	62901340	9780	9780	9780	9780	0
263	20241224	160400	62901340	9780	9780	9780	9780	0
264	20241224	160300	62901340	9780	9780	9780	9780	0
265	20241224	160200	62901340	9780	9780	9780	9780	0
266	20241224	160100	62901340	9780	9780	9780	9780	0
267	20241224	160000	62901340	9780	9780	9780	9780	0
268	20241224	155900	62901340	9780	9780	9780	9780	0
269	20241224	155800	62901340	9780	9780	9780	9780	0
270	20241224	155700	62901340	9780	9780	9780	9780	0
271	20241224	155600	62901340	9780	9780	9780	9780	0
272	20241224	155500	62901340	9780	9780	9780	9780	31
273	20241224	155400	62901340	9780	9780	9780	9780	0
274	20241224	155300	62901340	9780	9780	9780	9780	0
275	20241224	155200	62901340	9780	9780	9780	9780	0
276	20241224	155100	62901340	9780	9780	9780	9780	0
277	20241224	155000	62901340	9780	9780	9780	9780	0
278	20241224	154900	62901340	9780	9780	9780	9780	0
279	20241224	154800	62901340	9780	9780	9780	9780	0
280	20241224	154700	62901340	9780	9780	9780	9780	0
281	20241224	154600	62901340	9780	9780	9780	9780	0
282	20241224	154500	62901340	9780	9780	9780	9780	0
283	20241224	154400	62901340	9780	9780	9780	9780	0
284	20241224	154300	62901340	9780	9780	9780	9780	0
285	20241224	154200	62901340	9780	9780	9780	9780	0
286	20241224	154100	62901340	9780	9780	9780	9780	0
287	20241224	154000	62901340	9780	9780	9780	9780	0
288	20241224	153900	62901340	9780	9780	9780	9780	0
289	20241224	153800	62901340	9780	9780	9780	9780	0
290	20241224	153700	62901340	9780	9780	9780	9780	0
291	20241224	153600	62901340	9780	9780	9780	9780	0
292	20241224	153500	62901340	9780	9780	9780	9780	0
293	20241224	153400	62901340	9780	9780	9780	9780	0
294	20241224	153300	62901340	9780	9780	9780	9780	0
295	20241224	153200	62901340	9780	9780	9780	9780	0
296	20241224	153100	62901340	9780	9780	9780	9780	0
297	20241224	153000	62901340	9780	9780	9780	9780	31
298	20241224	152900	62598160	9780	9780	9780	9780	0
299	20241224	152800	62598160	9780	9780	9780	9780	0
300	20241224	152700	62598160	9780	9780	9780	9780	0
301	20241224	152600	62598160	9780	9780	9780	9780	0
302	20241224	152500	62598160	9780	9780	9780	9780	0
303	20241224	152400	62598160	9780	9780	9780	9780	0
304	20241224	152300	62598160	9780	9780	9780	9780	0
305	20241224	152200	62598160	9780	9780	9780	9780	0
306	20241224	152100	62598160	9780	9780	9780	9780	0
307	20241224	152000	62598160	9780	9780	9780	9780	0
308	20241224	151900	62598160	9780	9710	9780	9710	350
309	20241224	151800	59190550	9710	9710	9710	9710	1
310	20241224	151700	59180840	9660	9660	9660	9660	3
311	20241224	151600	59151860	9660	9660	9660	9660	0
312	20241224	151500	59151860	9660	9660	9660	9660	2
313	20241224	151400	59132540	9660	9660	9660	9660	0
314	20241224	151300	59132540	9660	9660	9660	9660	0
315	20241224	151200	59132540	9660	9660	9660	9660	0
316	20241224	151100	59132540	9660	9660	9660	9660	0
317	20241224	151000	59132540	9660	9660	9660	9660	1
318	20241224	150900	59122880	9720	9720	9720	9720	10
319	20241224	150800	59025680	9720	9680	9720	9680	100
320	20241224	150700	58054120	9680	9680	9680	9680	40
321	20241224	150600	57666920	9670	9670	9670	9670	0
322	20241224	150500	57666920	9670	9670	9670	9670	0
323	20241224	150400	57666920	9670	9670	9670	9670	1
324	20241224	150300	57657250	9680	9680	9680	9680	4
325	20241224	150200	57618530	9680	9680	9680	9680	38
326	20241224	150100	57250690	9680	9680	9680	9680	29
327	20241224	150000	56969970	9680	9680	9680	9680	0
328	20241224	145900	56969970	9680	9680	9680	9680	0
329	20241224	145800	56969970	9680	9680	9680	9680	10
330	20241224	145700	56873170	9660	9660	9660	9660	0
331	20241224	145600	56873170	9660	9660	9660	9660	46
332	20241224	145500	56428810	9660	9660	9660	9660	50
333	20241224	145400	55945810	9660	9660	9660	9660	0
334	20241224	145300	55945810	9660	9660	9660	9660	0
335	20241224	145200	55945810	9660	9660	9660	9660	0
336	20241224	145100	55945810	9660	9650	9660	9650	4
337	20241224	145000	55907180	9650	9650	9650	9650	0
338	20241224	144900	55907180	9650	9650	9650	9650	161
339	20241224	144800	54353530	9650	9650	9650	9650	52
340	20241224	144700	53851730	9650	9650	9650	9650	0
341	20241224	144600	53851730	9650	9650	9650	9650	0
342	20241224	144500	53851730	9650	9650	9650	9650	0
343	20241224	144400	53851730	9650	9650	9650	9650	0
344	20241224	144300	53851730	9650	9650	9650	9650	0
345	20241224	144200	53851730	9650	9650	9650	9650	0
346	20241224	144100	53851730	9650	9650	9650	9650	0
347	20241224	144000	53851730	9650	9650	9650	9650	0
348	20241224	143900	53851730	9650	9650	9650	9650	0
349	20241224	143800	53851730	9650	9650	9650	9650	6
350	20241224	143700	53793830	9630	9630	9630	9630	0
351	20241224	143600	53793830	9630	9630	9630	9630	0
352	20241224	143500	53793830	9630	9630	9630	9630	0
353	20241224	143400	53793830	9630	9630	9630	9630	0
354	20241224	143300	53793830	9630	9630	9630	9630	0
355	20241224	143200	53793830	9630	9630	9630	9630	0
356	20241224	143100	53793830	9630	9630	9630	9630	0
357	20241224	143000	53793830	9630	9630	9630	9630	0
358	20241224	142900	53793830	9630	9630	9630	9630	0
359	20241224	142800	53793830	9630	9630	9630	9630	0
360	20241224	142700	53793830	9630	9630	9630	9630	50
361	20241224	142600	53312330	9670	9670	9670	9670	0
362	20241224	142500	53312330	9670	9670	9670	9670	0
363	20241224	142400	53312330	9670	9670	9670	9670	0
364	20241224	142300	53312330	9670	9670	9670	9670	0
365	20241224	142200	53312330	9670	9670	9670	9670	1
366	20241224	142100	53302660	9630	9630	9630	9630	0
367	20241224	142000	53302660	9630	9630	9630	9630	0
368	20241224	141900	53302660	9630	9630	9630	9630	0
369	20241224	141800	53302660	9630	9630	9630	9630	0
370	20241224	141700	53302660	9630	9630	9630	9630	0
371	20241224	141600	53302660	9630	9630	9630	9630	0
372	20241224	141500	53302660	9630	9630	9630	9630	0
373	20241224	141400	53302660	9630	9630	9630	9630	0
374	20241224	141300	53302660	9630	9630	9630	9630	14
375	20241224	141200	53167840	9660	9660	9660	9660	0
376	20241224	141100	53167840	9660	9660	9660	9660	0
377	20241224	141000	53167840	9660	9660	9660	9660	0
378	20241224	140900	53167840	9660	9660	9660	9660	130
379	20241224	140800	51912040	9660	9660	9660	9660	10
380	20241224	140700	51815440	9660	9660	9660	9660	0
381	20241224	140600	51815440	9660	9660	9660	9660	0
382	20241224	140500	51815440	9660	9660	9660	9660	0
383	20241224	140400	51815440	9660	9660	9660	9660	0
384	20241224	140300	51815440	9660	9660	9660	9660	0
385	20241224	140200	51815440	9660	9660	9660	9660	0
386	20241224	140100	51815440	9660	9660	9660	9660	5
387	20241224	140000	51767140	9630	9650	9650	9630	3
388	20241224	135900	51738230	9650	9640	9650	9640	17
389	20241224	135800	51574230	9650	9650	9650	9650	0
390	20241224	135700	51574230	9650	9650	9650	9650	0
391	20241224	135600	51574230	9650	9650	9650	9650	0
392	20241224	135500	51574230	9650	9650	9650	9650	2
393	20241224	135400	51554930	9650	9650	9650	9650	0
394	20241224	135300	51554930	9650	9650	9650	9650	0
395	20241224	135200	51554930	9650	9650	9650	9650	1
396	20241224	135100	51545280	9590	9590	9590	9590	0
397	20241224	135000	51545280	9590	9590	9590	9590	0
398	20241224	134900	51545280	9590	9590	9590	9590	0
399	20241224	134800	51545280	9590	9590	9590	9590	0
400	20241224	134700	51545280	9590	9590	9590	9590	0
401	20241224	134600	51545280	9590	9590	9590	9590	0
402	20241224	134500	51545280	9590	9650	9650	9590	222
403	20241224	134400	49416240	9580	9580	9580	9580	0
404	20241224	134300	49416240	9580	9590	9590	9580	300
405	20241224	134200	46540990	9580	9620	9620	9580	78
406	20241224	134100	45792660	9670	9670	9670	9670	0
407	20241224	134000	45792660	9670	9670	9670	9670	1
408	20241224	133900	45782990	9680	9680	9680	9680	0
409	20241224	133800	45782990	9680	9680	9680	9680	0
410	20241224	133700	45782990	9680	9680	9680	9680	0
411	20241224	133600	45782990	9680	9680	9680	9680	0
412	20241224	133500	45782990	9680	9680	9680	9680	0
413	20241224	133400	45782990	9680	9680	9680	9680	0
414	20241224	133300	45782990	9680	9680	9680	9680	0
415	20241224	133200	45782990	9680	9680	9680	9680	0
416	20241224	133100	45782990	9680	9650	9680	9650	5
417	20241224	133000	45734650	9600	9600	9600	9600	148
418	20241224	132900	44313850	9600	9610	9610	9600	296
419	20241224	132800	41471320	9610	9610	9610	9610	0
420	20241224	132700	41471320	9610	9610	9610	9610	0
421	20241224	132600	41471320	9610	9610	9610	9610	0
422	20241224	132500	41471320	9610	9610	9610	9610	0
423	20241224	132400	41471320	9610	9620	9620	9610	148
424	20241224	132300	40048430	9610	9610	9610	9610	0
425	20241224	132200	40048430	9610	9620	9620	9610	148
426	20241224	132100	38625020	9620	9630	9630	9620	113
427	20241224	132000	37537330	9630	9690	9700	9630	189
428	20241224	131900	35707890	9700	9730	9730	9700	1204
429	20241224	131800	24011750	9730	9730	9730	9730	0
430	20241224	131700	24011750	9730	9730	9730	9730	0
431	20241224	131600	24011750	9730	9730	9730	9730	0
432	20241224	131500	24011750	9730	9730	9730	9730	0
433	20241224	131400	24011750	9730	9730	9730	9730	0
434	20241224	131300	24011750	9730	9730	9730	9730	0
435	20241224	131200	24011750	9730	9730	9730	9730	0
436	20241224	131100	24011750	9730	9730	9730	9730	0
437	20241224	131000	24011750	9730	9730	9730	9730	0
438	20241224	130900	24011750	9730	9730	9730	9730	0
439	20241224	130800	24011750	9730	9730	9730	9730	1
440	20241224	130700	24002020	9740	9740	9740	9740	0
441	20241224	130600	24002020	9740	9740	9740	9740	16
442	20241224	130500	23846180	9740	9750	9750	9740	231
443	20241224	130400	21595500	9750	9750	9750	9750	0
444	20241224	130300	21595500	9750	9750	9750	9750	0
445	20241224	130200	21595500	9750	9750	9750	9750	0
446	20241224	130100	21595500	9750	9750	9750	9750	0
447	20241224	130000	21595500	9750	9750	9750	9750	0
448	20241224	125900	21595500	9750	9750	9750	9750	0
449	20241224	125800	21595500	9750	9750	9750	9750	0
450	20241224	125700	21595500	9750	9750	9750	9750	0
451	20241224	125600	21595500	9750	9750	9750	9750	0
452	20241224	125500	21595500	9750	9750	9750	9750	0
453	20241224	125400	21595500	9750	9750	9750	9750	0
454	20241224	125300	21595500	9750	9750	9750	9750	0
455	20241224	125200	21595500	9750	9750	9750	9750	0
456	20241224	125100	21595500	9750	9750	9750	9750	1
457	20241224	125000	21585750	9760	9760	9760	9760	2
458	20241224	124900	21566230	9770	9770	9770	9770	0
459	20241224	124800	21566230	9770	9770	9770	9770	0
460	20241224	124700	21566230	9770	9770	9770	9770	0
461	20241224	124600	21566230	9770	9770	9770	9770	0
462	20241224	124500	21566230	9770	9770	9770	9770	0
463	20241224	124400	21566230	9770	9770	9770	9770	0
464	20241224	124300	21566230	9770	9770	9770	9770	0
465	20241224	124200	21566230	9770	9770	9770	9770	0
466	20241224	124100	21566230	9770	9770	9770	9770	0
467	20241224	124000	21566230	9770	9770	9770	9770	0
468	20241224	123900	21566230	9770	9770	9770	9770	0
469	20241224	123800	21566230	9770	9770	9770	9770	0
470	20241224	123700	21566230	9770	9770	9770	9770	0
471	20241224	123600	21566230	9770	9770	9770	9770	0
472	20241224	123500	21566230	9770	9770	9770	9770	0
473	20241224	123400	21566230	9770	9770	9770	9770	111
474	20241224	123300	20481760	9770	9770	9770	9770	0
475	20241224	123200	20481760	9770	9770	9770	9770	0
476	20241224	123100	20481760	9770	9770	9770	9770	0
477	20241224	123000	20481760	9770	9770	9770	9770	0
478	20241224	122900	20481760	9770	9770	9770	9770	1
479	20241224	122800	20471990	9770	9770	9770	9770	0
480	20241224	122700	20471990	9770	9770	9770	9770	0
481	20241224	122600	20471990	9770	9770	9770	9770	0
482	20241224	122500	20471990	9770	9770	9770	9770	0
483	20241224	122400	20471990	9770	9770	9770	9770	1
484	20241224	122300	20462220	9780	9780	9780	9780	0
485	20241224	122200	20462220	9780	9780	9780	9780	0
486	20241224	122100	20462220	9780	9780	9780	9780	0
487	20241224	122000	20462220	9780	9780	9780	9780	1
488	20241224	121900	20452440	9780	9780	9780	9780	0
489	20241224	121800	20452440	9780	9790	9790	9780	159
490	20241224	121700	18897380	9790	9790	9790	9790	0
491	20241224	121600	18897380	9790	9790	9790	9790	0
492	20241224	121500	18897380	9790	9790	9790	9790	0
493	20241224	121400	18897380	9790	9790	9790	9790	0
494	20241224	121300	18897380	9790	9790	9790	9790	0
495	20241224	121200	18897380	9790	9790	9790	9790	0
496	20241224	121100	18897380	9790	9790	9790	9790	0
497	20241224	121000	18897380	9790	9790	9790	9790	0
498	20241224	120900	18897380	9790	9790	9790	9790	0
499	20241224	120800	18897380	9790	9790	9790	9790	0
500	20241224	120700	18897380	9790	9790	9790	9790	25
501	20241224	120600	18652630	9790	9790	9790	9790	0
502	20241224	120500	18652630	9790	9790	9790	9790	1
503	20241224	120400	18642840	9780	9780	9780	9780	1
504	20241224	120300	18633060	9780	9780	9780	9780	0
505	20241224	120200	18633060	9780	9780	9780	9780	0
506	20241224	120100	18633060	9780	9780	9780	9780	0
507	20241224	120000	18633060	9780	9780	9780	9780	0
508	20241224	115900	18633060	9780	9780	9780	9780	0
509	20241224	115800	18633060	9780	9780	9780	9780	0
510	20241224	115700	18633060	9780	9780	9780	9780	0
511	20241224	115600	18633060	9780	9780	9780	9780	131
512	20241224	115500	17351880	9780	9780	9780	9780	4
513	20241224	115400	17312760	9790	9790	9790	9790	0
514	20241224	115300	17312760	9790	9790	9790	9790	6
515	20241224	115200	17254020	9790	9790	9790	9790	2
516	20241224	115100	17234440	9790	9790	9790	9790	0
517	20241224	115000	17234440	9790	9790	9790	9790	0
518	20241224	114900	17234440	9790	9790	9790	9790	0
519	20241224	114800	17234440	9790	9790	9790	9790	0
520	20241224	114700	17234440	9790	9790	9790	9790	1
521	20241224	114600	17224650	9780	9780	9780	9780	0
522	20241224	114500	17224650	9780	9780	9780	9780	0
523	20241224	114400	17224650	9780	9780	9780	9780	1
524	20241224	114300	17214870	9780	9780	9780	9780	200
525	20241224	114200	15258870	9780	9780	9780	9780	97
526	20241224	114100	14310210	9790	9800	9800	9790	3
527	20241224	114000	14280820	9810	9810	9810	9810	0
528	20241224	113900	14280820	9810	9810	9810	9810	0
529	20241224	113800	14280820	9810	9810	9810	9810	23
530	20241224	113700	14055190	9810	9810	9810	9810	4
531	20241224	113600	14015950	9810	9810	9810	9810	4
532	20241224	113500	13976710	9810	9810	9810	9810	100
533	20241224	113400	12995710	9810	9810	9810	9810	35
534	20241224	113300	12652360	9790	9790	9790	9790	344
535	20241224	113200	9284600	9790	9790	9790	9790	0
536	20241224	113100	9284600	9790	9790	9790	9790	0
537	20241224	113000	9284600	9790	9790	9790	9790	0
538	20241224	112900	9284600	9790	9790	9790	9790	0
539	20241224	112800	9284600	9790	9790	9790	9790	0
540	20241224	112700	9284600	9790	9790	9790	9790	0
541	20241224	112600	9284600	9790	9790	9790	9790	0
542	20241224	112500	9284600	9790	9790	9790	9790	1
543	20241224	112400	9274810	9790	9790	9790	9790	0
544	20241224	112300	9274810	9790	9790	9790	9790	0
545	20241224	112200	9274810	9790	9790	9790	9790	0
546	20241224	112100	9274810	9790	9790	9790	9790	4
547	20241224	112000	9235650	9790	9790	9790	9790	0
548	20241224	111900	9235650	9790	9800	9800	9790	148
549	20241224	111800	7785640	9810	9810	9810	9810	0
550	20241224	111700	7785640	9810	9810	9810	9810	0
551	20241224	111600	7785640	9810	9810	9810	9810	24
552	20241224	111500	7550200	9850	9850	9850	9850	0
553	20241224	111400	7550200	9850	9850	9850	9850	0
554	20241224	111300	7550200	9850	9850	9850	9850	0
555	20241224	111200	7550200	9850	9850	9850	9850	0
556	20241224	111100	7550200	9850	9850	9850	9850	0
557	20241224	111000	7550200	9850	9850	9850	9850	0
558	20241224	110900	7550200	9850	9850	9850	9850	0
559	20241224	110800	7550200	9850	9850	9850	9850	0
560	20241224	110700	7550200	9850	9850	9850	9850	0
561	20241224	110600	7550200	9850	9850	9850	9850	0
562	20241224	110500	7550200	9850	9850	9850	9850	0
563	20241224	110400	7550200	9850	9850	9850	9850	0
564	20241224	110300	7550200	9850	9850	9850	9850	0
565	20241224	110200	7550200	9850	9840	9850	9840	11
566	20241224	110100	7441950	9800	9800	9800	9800	0
567	20241224	110000	7441950	9800	9800	9800	9800	0
568	20241224	105900	7441950	9800	9800	9800	9800	0
569	20241224	105800	7441950	9800	9800	9800	9800	0
570	20241224	105700	7441950	9800	9800	9800	9800	0
571	20241224	105600	7441950	9800	9800	9800	9800	20
572	20241224	105500	7245950	9810	9810	9810	9810	0
573	20241224	105400	7245950	9810	9810	9810	9810	0
574	20241224	105300	7245950	9810	9810	9810	9810	0
575	20241224	105200	7245950	9810	9810	9810	9810	0
576	20241224	105100	7245950	9810	9810	9810	9810	0
577	20241224	105000	7245950	9810	9810	9810	9810	0
578	20241224	104900	7245950	9810	9810	9810	9810	0
579	20241224	104800	7245950	9810	9820	9820	9810	207
580	20241224	104700	5215030	9830	9830	9830	9830	1
581	20241224	104600	5205200	9860	9860	9860	9860	0
582	20241224	104500	5205200	9860	9860	9860	9860	0
583	20241224	104400	5205200	9860	9860	9860	9860	0
584	20241224	104300	5205200	9860	9860	9860	9860	0
585	20241224	104200	5205200	9860	9860	9860	9860	0
586	20241224	104100	5205200	9860	9860	9860	9860	0
587	20241224	104000	5205200	9860	9860	9860	9860	0
588	20241224	103900	5205200	9860	9860	9860	9860	0
589	20241224	103800	5205200	9860	9860	9860	9860	0
590	20241224	103700	5205200	9860	9860	9860	9860	0
591	20241224	103600	5205200	9860	9860	9860	9860	0
592	20241224	103500	5205200	9860	9860	9860	9860	0
593	20241224	103400	5205200	9860	9860	9860	9860	2
594	20241224	103300	5185480	9840	9840	9840	9840	0
595	20241224	103200	5185480	9840	9840	9840	9840	0
596	20241224	103100	5185480	9840	9840	9840	9840	0
597	20241224	103000	5185480	9840	9840	9840	9840	0
598	20241224	102900	5185480	9840	9840	9840	9840	0
599	20241224	102800	5185480	9840	9840	9840	9840	0
600	20241224	102700	5185480	9840	9840	9840	9840	0
601	20241224	102600	5185480	9840	9840	9840	9840	0
602	20241224	102500	5185480	9840	9840	9840	9840	0
603	20241224	102400	5185480	9840	9840	9840	9840	1
604	20241224	102300	5175640	9860	9860	9860	9860	0
605	20241224	102200	5175640	9860	9860	9860	9860	0
606	20241224	102100	5175640	9860	9860	9860	9860	0
607	20241224	102000	5175640	9860	9860	9860	9860	0
608	20241224	101900	5175640	9860	9860	9860	9860	0
609	20241224	101800	5175640	9860	9860	9860	9860	1
610	20241224	101700	5165780	9820	9820	9820	9820	0
611	20241224	101600	5165780	9820	9820	9820	9820	0
612	20241224	101500	5165780	9820	9820	9820	9820	0
613	20241224	101400	5165780	9820	9820	9820	9820	0
614	20241224	101300	5165780	9820	9820	9820	9820	0
615	20241224	101200	5165780	9820	9820	9820	9820	10
616	20241224	101100	5067580	9860	9860	9860	9860	0
617	20241224	101000	5067580	9860	9860	9860	9860	1
618	20241224	100900	5057720	9830	9830	9830	9830	0
619	20241224	100800	5057720	9830	9830	9830	9830	0
620	20241224	100700	5057720	9830	9830	9830	9830	0
621	20241224	100600	5057720	9830	9830	9830	9830	0
622	20241224	100500	5057720	9830	9830	9830	9830	0
623	20241224	100400	5057720	9830	9830	9830	9830	0
624	20241224	100300	5057720	9830	9830	9830	9830	0
625	20241224	100200	5057720	9830	9840	9840	9830	90
626	20241224	100100	4172410	9870	9870	9870	9870	0
627	20241224	100000	4172410	9870	9870	9870	9870	1
628	20241224	095900	4162540	9850	9850	9850	9850	0
629	20241224	095800	4162540	9850	9850	9850	9850	0
630	20241224	095700	4162540	9850	9850	9850	9850	2
631	20241224	095600	4142840	9850	9850	9850	9850	0
632	20241224	095500	4142840	9850	9850	9850	9850	0
633	20241224	095400	4142840	9850	9850	9850	9850	0
634	20241224	095300	4142840	9850	9850	9850	9850	0
635	20241224	095200	4142840	9850	9850	9850	9850	0
636	20241224	095100	4142840	9850	9860	9860	9850	31
637	20241224	095000	3837190	9860	9860	9860	9860	0
638	20241224	094900	3837190	9860	9860	9860	9860	5
639	20241224	094800	3787890	9860	9860	9860	9860	0
640	20241224	094700	3787890	9860	9860	9860	9860	5
641	20241224	094600	3738590	9860	9860	9860	9860	0
642	20241224	094500	3738590	9860	9860	9860	9860	0
643	20241224	094400	3738590	9860	9860	9860	9860	55
644	20241224	094300	3196290	9880	9880	9880	9880	0
645	20241224	094200	3196290	9880	9880	9880	9880	3
646	20241224	094100	3166650	9880	9840	9880	9840	4
647	20241224	094000	3127170	9820	9820	9820	9820	0
648	20241224	093900	3127170	9820	9820	9820	9820	0
649	20241224	093800	3127170	9820	9820	9820	9820	0
650	20241224	093700	3127170	9820	9820	9820	9820	0
651	20241224	093600	3127170	9820	9820	9820	9820	0
652	20241224	093500	3127170	9820	9820	9820	9820	12
653	20241224	093400	3009330	9880	9880	9880	9880	0
654	20241224	093300	3009330	9880	9880	9880	9880	0
655	20241224	093200	3009330	9880	9880	9880	9880	1
656	20241224	093100	2999450	9820	9820	9820	9820	4
657	20241224	093000	2960170	9880	9880	9880	9880	1
658	20241224	092900	2950290	9880	9880	9880	9880	0
659	20241224	092800	2950290	9880	9880	9880	9880	0
660	20241224	092700	2950290	9880	9880	9880	9880	1
661	20241224	092600	2940410	9880	9880	9880	9880	0
662	20241224	092500	2940410	9880	9880	9880	9880	58
663	20241224	092400	2367370	9880	9880	9880	9880	0
664	20241224	092300	2367370	9880	9880	9880	9880	1
665	20241224	092200	2357490	9810	9810	9810	9810	0
666	20241224	092100	2357490	9810	9810	9810	9810	0
667	20241224	092000	2357490	9810	9890	9890	9810	184
668	20241224	091900	543640	9890	9890	9890	9890	0
669	20241224	091800	543640	9890	9890	9890	9890	0
670	20241224	091700	543640	9890	9890	9890	9890	0
671	20241224	091600	543640	9890	9890	9890	9890	0
672	20241224	091500	543640	9890	9890	9890	9890	0
673	20241224	091400	543640	9890	9820	9890	9820	6
674	20241224	091300	484650	9890	9830	9890	9820	11
675	20241224	091200	376490	9820	9820	9820	9820	0
676	20241224	091100	376490	9820	9820	9820	9820	0
677	20241224	091000	376490	9820	9820	9820	9820	1
678	20241224	090900	366670	9910	9910	9910	9910	0
679	20241224	090800	366670	9910	9910	9910	9910	0
680	20241224	090700	366670	9910	9910	9910	9910	0
681	20241224	090600	366670	9910	9910	9910	9910	0
682	20241224	090500	366670	9910	9910	9910	9910	0
683	20241224	090400	366670	9910	9910	9910	9910	0
684	20241224	090300	366670	9910	9910	9910	9910	0
685	20241224	090200	366670	9910	9910	9910	9910	0
686	20241224	090100	366670	9910	9910	9910	9910	0
687	20241224	090000	366670	9910	9910	9910	9910	37