KissMeData/376290/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212900	11702320	2950	2950	2950	2950	62
3	20241224	212800	11702320	2950	2950	2950	2950	0
4	20241224	212700	11702320	2950	2950	2950	2950	0
5	20241224	212600	11702320	2950	2950	2950	2950	0
6	20241224	212500	11702320	2950	2950	2950	2950	0
7	20241224	212400	11702320	2950	2950	2950	2950	0
8	20241224	212300	11702320	2950	2950	2950	2950	0
9	20241224	212200	11702320	2950	2950	2950	2950	0
10	20241224	212100	11702320	2950	2950	2950	2950	0
11	20241224	212000	11702320	2950	2950	2950	2950	0
12	20241224	211900	11702320	2950	2950	2950	2950	0
13	20241224	211800	11702320	2950	2950	2950	2950	0
14	20241224	211700	11702320	2950	2950	2950	2950	0
15	20241224	211600	11702320	2950	2950	2950	2950	0
16	20241224	211500	11702320	2950	2950	2950	2950	0
17	20241224	211400	11702320	2950	2950	2950	2950	0
18	20241224	211300	11702320	2950	2950	2950	2950	0
19	20241224	211200	11702320	2950	2950	2950	2950	0
20	20241224	211100	11702320	2950	2950	2950	2950	0
21	20241224	211000	11702320	2950	2950	2950	2950	0
22	20241224	210900	11702320	2950	2950	2950	2950	0
23	20241224	210800	11702320	2950	2950	2950	2950	0
24	20241224	210700	11702320	2950	2950	2950	2950	0
25	20241224	210600	11702320	2950	2950	2950	2950	0
26	20241224	210500	11702320	2950	2950	2950	2950	0
27	20241224	210400	11702320	2950	2950	2950	2950	0
28	20241224	210300	11702320	2950	2950	2950	2950	0
29	20241224	210200	11702320	2950	2950	2950	2950	0
30	20241224	210100	11702320	2950	2950	2950	2950	0
31	20241224	210000	11702320	2950	2950	2950	2950	0
32	20241224	205900	11702320	2950	2950	2950	2950	62
33	20241224	205800	11702320	2950	2950	2950	2950	0
34	20241224	205700	11702320	2950	2950	2950	2950	0
35	20241224	205600	11702320	2950	2950	2950	2950	0
36	20241224	205500	11702320	2950	2950	2950	2950	0
37	20241224	205400	11702320	2950	2950	2950	2950	0
38	20241224	205300	11702320	2950	2950	2950	2950	0
39	20241224	205200	11702320	2950	2950	2950	2950	0
40	20241224	205100	11702320	2950	2950	2950	2950	0
41	20241224	205000	11702320	2950	2950	2950	2950	0
42	20241224	204900	11702320	2950	2950	2950	2950	0
43	20241224	204800	11702320	2950	2950	2950	2950	0
44	20241224	204700	11702320	2950	2950	2950	2950	0
45	20241224	204600	11702320	2950	2950	2950	2950	0
46	20241224	204500	11702320	2950	2950	2950	2950	0
47	20241224	204400	11702320	2950	2950	2950	2950	0
48	20241224	204300	11702320	2950	2950	2950	2950	0
49	20241224	204200	11702320	2950	2950	2950	2950	0
50	20241224	204100	11702320	2950	2950	2950	2950	0
51	20241224	204000	11702320	2950	2950	2950	2950	0
52	20241224	203900	11702320	2950	2950	2950	2950	0
53	20241224	203800	11702320	2950	2950	2950	2950	0
54	20241224	203700	11702320	2950	2950	2950	2950	0
55	20241224	203600	11702320	2950	2950	2950	2950	0
56	20241224	203500	11702320	2950	2950	2950	2950	0
57	20241224	203400	11702320	2950	2950	2950	2950	0
58	20241224	203300	11702320	2950	2950	2950	2950	0
59	20241224	203200	11702320	2950	2950	2950	2950	0
60	20241224	203100	11702320	2950	2950	2950	2950	0
61	20241224	203000	11702320	2950	2950	2950	2950	0
62	20241224	202900	11702320	2950	2950	2950	2950	62
63	20241224	202800	11702320	2950	2950	2950	2950	0
64	20241224	202700	11702320	2950	2950	2950	2950	0
65	20241224	202600	11702320	2950	2950	2950	2950	0
66	20241224	202500	11702320	2950	2950	2950	2950	0
67	20241224	202400	11702320	2950	2950	2950	2950	0
68	20241224	202300	11702320	2950	2950	2950	2950	0
69	20241224	202200	11702320	2950	2950	2950	2950	0
70	20241224	202100	11702320	2950	2950	2950	2950	0
71	20241224	202000	11702320	2950	2950	2950	2950	0
72	20241224	201900	11702320	2950	2950	2950	2950	0
73	20241224	201800	11702320	2950	2950	2950	2950	0
74	20241224	201700	11702320	2950	2950	2950	2950	0
75	20241224	201600	11702320	2950	2950	2950	2950	0
76	20241224	201500	11702320	2950	2950	2950	2950	0
77	20241224	201400	11702320	2950	2950	2950	2950	0
78	20241224	201300	11702320	2950	2950	2950	2950	0
79	20241224	201200	11702320	2950	2950	2950	2950	0
80	20241224	201100	11702320	2950	2950	2950	2950	0
81	20241224	201000	11702320	2950	2950	2950	2950	0
82	20241224	200900	11702320	2950	2950	2950	2950	0
83	20241224	200800	11702320	2950	2950	2950	2950	0
84	20241224	200700	11702320	2950	2950	2950	2950	0
85	20241224	200600	11702320	2950	2950	2950	2950	0
86	20241224	200500	11702320	2950	2950	2950	2950	0
87	20241224	200400	11702320	2950	2950	2950	2950	0
88	20241224	200300	11702320	2950	2950	2950	2950	0
89	20241224	200200	11702320	2950	2950	2950	2950	0
90	20241224	200100	11702320	2950	2950	2950	2950	0
91	20241224	200000	11702320	2950	2950	2950	2950	0
92	20241224	195900	11702320	2950	2950	2950	2950	62
93	20241224	195800	11702320	2950	2950	2950	2950	0
94	20241224	195700	11702320	2950	2950	2950	2950	0
95	20241224	195600	11702320	2950	2950	2950	2950	0
96	20241224	195500	11702320	2950	2950	2950	2950	0
97	20241224	195400	11702320	2950	2950	2950	2950	0
98	20241224	195300	11702320	2950	2950	2950	2950	0
99	20241224	195200	11702320	2950	2950	2950	2950	0
100	20241224	195100	11702320	2950	2950	2950	2950	0
101	20241224	195000	11702320	2950	2950	2950	2950	0
102	20241224	194900	11702320	2950	2950	2950	2950	0
103	20241224	194800	11702320	2950	2950	2950	2950	0
104	20241224	194700	11702320	2950	2950	2950	2950	0
105	20241224	194600	11702320	2950	2950	2950	2950	0
106	20241224	194500	11702320	2950	2950	2950	2950	0
107	20241224	194400	11702320	2950	2950	2950	2950	0
108	20241224	194300	11702320	2950	2950	2950	2950	0
109	20241224	194200	11702320	2950	2950	2950	2950	0
110	20241224	194100	11702320	2950	2950	2950	2950	0
111	20241224	194000	11702320	2950	2950	2950	2950	0
112	20241224	193900	11702320	2950	2950	2950	2950	0
113	20241224	193800	11702320	2950	2950	2950	2950	0
114	20241224	193700	11702320	2950	2950	2950	2950	0
115	20241224	193600	11702320	2950	2950	2950	2950	0
116	20241224	193500	11702320	2950	2950	2950	2950	0
117	20241224	193400	11702320	2950	2950	2950	2950	0
118	20241224	193300	11702320	2950	2950	2950	2950	0
119	20241224	193200	11702320	2950	2950	2950	2950	0
120	20241224	193100	11702320	2950	2950	2950	2950	0
121	20241224	193000	11702320	2950	2950	2950	2950	0
122	20241224	192900	11702320	2950	2950	2950	2950	62
123	20241224	192800	11702320	2950	2950	2950	2950	0
124	20241224	192700	11702320	2950	2950	2950	2950	0
125	20241224	192600	11702320	2950	2950	2950	2950	0
126	20241224	192500	11702320	2950	2950	2950	2950	0
127	20241224	192400	11702320	2950	2950	2950	2950	0
128	20241224	192300	11702320	2950	2950	2950	2950	0
129	20241224	192200	11702320	2950	2950	2950	2950	0
130	20241224	192100	11702320	2950	2950	2950	2950	0
131	20241224	192000	11702320	2950	2950	2950	2950	0
132	20241224	191900	11702320	2950	2950	2950	2950	0
133	20241224	191800	11702320	2950	2950	2950	2950	0
134	20241224	191700	11702320	2950	2950	2950	2950	0
135	20241224	191600	11702320	2950	2950	2950	2950	0
136	20241224	191500	11702320	2950	2950	2950	2950	0
137	20241224	191400	11702320	2950	2950	2950	2950	0
138	20241224	191300	11702320	2950	2950	2950	2950	0
139	20241224	191200	11702320	2950	2950	2950	2950	0
140	20241224	191100	11702320	2950	2950	2950	2950	0
141	20241224	191000	11702320	2950	2950	2950	2950	0
142	20241224	190900	11702320	2950	2950	2950	2950	0
143	20241224	190800	11702320	2950	2950	2950	2950	0
144	20241224	190700	11702320	2950	2950	2950	2950	0
145	20241224	190600	11702320	2950	2950	2950	2950	0
146	20241224	190500	11702320	2950	2950	2950	2950	0
147	20241224	190400	11702320	2950	2950	2950	2950	0
148	20241224	190300	11702320	2950	2950	2950	2950	0
149	20241224	190200	11702320	2950	2950	2950	2950	0
150	20241224	190100	11702320	2950	2950	2950	2950	0
151	20241224	190000	11702320	2950	2950	2950	2950	0
152	20241224	185900	11702320	2950	2950	2950	2950	62
153	20241224	185800	11702320	2950	2950	2950	2950	0
154	20241224	185700	11702320	2950	2950	2950	2950	0
155	20241224	185600	11702320	2950	2950	2950	2950	0
156	20241224	185500	11702320	2950	2950	2950	2950	0
157	20241224	185400	11702320	2950	2950	2950	2950	0
158	20241224	185300	11702320	2950	2950	2950	2950	0
159	20241224	185200	11702320	2950	2950	2950	2950	0
160	20241224	185100	11702320	2950	2950	2950	2950	0
161	20241224	185000	11702320	2950	2950	2950	2950	0
162	20241224	184900	11702320	2950	2950	2950	2950	0
163	20241224	184800	11702320	2950	2950	2950	2950	0
164	20241224	184700	11702320	2950	2950	2950	2950	0
165	20241224	184600	11702320	2950	2950	2950	2950	0
166	20241224	184500	11702320	2950	2950	2950	2950	0
167	20241224	184400	11702320	2950	2950	2950	2950	0
168	20241224	184300	11702320	2950	2950	2950	2950	0
169	20241224	184200	11702320	2950	2950	2950	2950	0
170	20241224	184100	11702320	2950	2950	2950	2950	0
171	20241224	184000	11702320	2950	2950	2950	2950	0
172	20241224	183900	11702320	2950	2950	2950	2950	0
173	20241224	183800	11702320	2950	2950	2950	2950	0
174	20241224	183700	11702320	2950	2950	2950	2950	0
175	20241224	183600	11702320	2950	2950	2950	2950	0
176	20241224	183500	11702320	2950	2950	2950	2950	0
177	20241224	183400	11702320	2950	2950	2950	2950	0
178	20241224	183300	11702320	2950	2950	2950	2950	0
179	20241224	183200	11702320	2950	2950	2950	2950	0
180	20241224	183100	11702320	2950	2950	2950	2950	0
181	20241224	183000	11702320	2950	2950	2950	2950	0
182	20241224	182900	11702320	2950	2950	2950	2950	62
183	20241224	182800	11702320	2950	2950	2950	2950	0
184	20241224	182700	11702320	2950	2950	2950	2950	0
185	20241224	182600	11702320	2950	2950	2950	2950	0
186	20241224	182500	11702320	2950	2950	2950	2950	0
187	20241224	182400	11702320	2950	2950	2950	2950	0
188	20241224	182300	11702320	2950	2950	2950	2950	0
189	20241224	182200	11702320	2950	2950	2950	2950	0
190	20241224	182100	11702320	2950	2950	2950	2950	0
191	20241224	182000	11702320	2950	2950	2950	2950	0
192	20241224	181900	11702320	2950	2950	2950	2950	0
193	20241224	181800	11702320	2950	2950	2950	2950	0
194	20241224	181700	11702320	2950	2950	2950	2950	0
195	20241224	181600	11702320	2950	2950	2950	2950	0
196	20241224	181500	11702320	2950	2950	2950	2950	0
197	20241224	181400	11702320	2950	2950	2950	2950	0
198	20241224	181300	11702320	2950	2950	2950	2950	0
199	20241224	181200	11702320	2950	2950	2950	2950	0
200	20241224	181100	11702320	2950	2950	2950	2950	0
201	20241224	181000	11702320	2950	2950	2950	2950	0
202	20241224	180900	11702320	2950	2950	2950	2950	0
203	20241224	180800	11702320	2950	2950	2950	2950	0
204	20241224	180700	11702320	2950	2950	2950	2950	0
205	20241224	180600	11702320	2950	2950	2950	2950	0
206	20241224	180500	11702320	2950	2950	2950	2950	0
207	20241224	180400	11702320	2950	2950	2950	2950	0
208	20241224	180300	11702320	2950	2950	2950	2950	0
209	20241224	180200	11702320	2950	2950	2950	2950	0
210	20241224	180100	11702320	2950	2950	2950	2950	0
211	20241224	180000	11702320	2950	2950	2950	2950	0
212	20241224	175900	11702320	2950	2950	2950	2950	62
213	20241224	175800	11702320	2950	2950	2950	2950	0
214	20241224	175700	11702320	2950	2950	2950	2950	0
215	20241224	175600	11702320	2950	2950	2950	2950	0
216	20241224	175500	11702320	2950	2950	2950	2950	0
217	20241224	175400	11702320	2950	2950	2950	2950	0
218	20241224	175300	11702320	2950	2950	2950	2950	0
219	20241224	175200	11702320	2950	2950	2950	2950	0
220	20241224	175100	11702320	2950	2950	2950	2950	0
221	20241224	175000	11702320	2950	2950	2950	2950	0
222	20241224	174900	11702320	2950	2950	2950	2950	0
223	20241224	174800	11702320	2950	2950	2950	2950	0
224	20241224	174700	11702320	2950	2950	2950	2950	0
225	20241224	174600	11702320	2950	2950	2950	2950	0
226	20241224	174500	11702320	2950	2950	2950	2950	0
227	20241224	174400	11702320	2950	2950	2950	2950	0
228	20241224	174300	11702320	2950	2950	2950	2950	0
229	20241224	174200	11702320	2950	2950	2950	2950	0
230	20241224	174100	11702320	2950	2950	2950	2950	0
231	20241224	174000	11702320	2950	2950	2950	2950	0
232	20241224	173900	11702320	2950	2950	2950	2950	0
233	20241224	173800	11702320	2950	2950	2950	2950	0
234	20241224	173700	11702320	2950	2950	2950	2950	0
235	20241224	173600	11702320	2950	2950	2950	2950	0
236	20241224	173500	11702320	2950	2950	2950	2950	0
237	20241224	173400	11702320	2950	2950	2950	2950	0
238	20241224	173300	11702320	2950	2950	2950	2950	0
239	20241224	173200	11702320	2950	2950	2950	2950	0
240	20241224	173100	11702320	2950	2950	2950	2950	0
241	20241224	173000	11702320	2950	2950	2950	2950	0
242	20241224	172900	11702320	2950	2950	2950	2950	62
243	20241224	172800	11702320	2950	2950	2950	2950	0
244	20241224	172700	11702320	2950	2950	2950	2950	0
245	20241224	172600	11702320	2950	2950	2950	2950	0
246	20241224	172500	11702320	2950	2950	2950	2950	0
247	20241224	172400	11702320	2950	2950	2950	2950	0
248	20241224	172300	11702320	2950	2950	2950	2950	0
249	20241224	172200	11702320	2950	2950	2950	2950	0
250	20241224	172100	11702320	2950	2950	2950	2950	0
251	20241224	172000	11702320	2950	2950	2950	2950	0
252	20241224	171900	11702320	2950	2950	2950	2950	0
253	20241224	171800	11702320	2950	2950	2950	2950	0
254	20241224	171700	11702320	2950	2950	2950	2950	0
255	20241224	171600	11702320	2950	2950	2950	2950	0
256	20241224	171500	11702320	2950	2950	2950	2950	0
257	20241224	171400	11702320	2950	2950	2950	2950	0
258	20241224	171300	11702320	2950	2950	2950	2950	0
259	20241224	171200	11702320	2950	2950	2950	2950	0
260	20241224	171100	11702320	2950	2950	2950	2950	0
261	20241224	171000	11702320	2950	2950	2950	2950	0
262	20241224	170900	11702320	2950	2950	2950	2950	0
263	20241224	170800	11702320	2950	2950	2950	2950	0
264	20241224	170700	11702320	2950	2950	2950	2950	0
265	20241224	170600	11702320	2950	2950	2950	2950	0
266	20241224	170500	11702320	2950	2950	2950	2950	0
267	20241224	170400	11702320	2950	2950	2950	2950	0
268	20241224	170300	11702320	2950	2950	2950	2950	0
269	20241224	170200	11702320	2950	2950	2950	2950	0
270	20241224	170100	11702320	2950	2950	2950	2950	0
271	20241224	170000	11702320	2950	2950	2950	2950	0
272	20241224	165900	11702320	2950	2950	2950	2950	62
273	20241224	165800	11702320	2950	2950	2950	2950	0
274	20241224	165700	11702320	2950	2950	2950	2950	0
275	20241224	165600	11702320	2950	2950	2950	2950	0
276	20241224	165500	11702320	2950	2950	2950	2950	0
277	20241224	165400	11702320	2950	2950	2950	2950	0
278	20241224	165300	11702320	2950	2950	2950	2950	0
279	20241224	165200	11702320	2950	2950	2950	2950	0
280	20241224	165100	11702320	2950	2950	2950	2950	0
281	20241224	165000	11702320	2950	2950	2950	2950	0
282	20241224	164900	11702320	2950	2950	2950	2950	0
283	20241224	164800	11702320	2950	2950	2950	2950	0
284	20241224	164700	11702320	2950	2950	2950	2950	0
285	20241224	164600	11702320	2950	2950	2950	2950	0
286	20241224	164500	11702320	2950	2950	2950	2950	0
287	20241224	164400	11702320	2950	2950	2950	2950	0
288	20241224	164300	11702320	2950	2950	2950	2950	0
289	20241224	164200	11702320	2950	2950	2950	2950	0
290	20241224	164100	11702320	2950	2950	2950	2950	0
291	20241224	164000	11702320	2950	2950	2950	2950	0
292	20241224	163900	11702320	2950	2950	2950	2950	0
293	20241224	163800	11702320	2950	2950	2950	2950	0
294	20241224	163700	11702320	2950	2950	2950	2950	0
295	20241224	163600	11702320	2950	2950	2950	2950	0
296	20241224	163500	11702320	2950	2950	2950	2950	0
297	20241224	163400	11702320	2950	2950	2950	2950	0
298	20241224	163300	11702320	2950	2950	2950	2950	0
299	20241224	163200	11702320	2950	2950	2950	2950	0
300	20241224	163100	11702320	2950	2950	2950	2950	0
301	20241224	163000	11702320	2950	2950	2950	2950	0
302	20241224	162900	11702320	2950	2950	2950	2950	62
303	20241224	162800	11702320	2950	2950	2950	2950	0
304	20241224	162700	11702320	2950	2950	2950	2950	0
305	20241224	162600	11702320	2950	2950	2950	2950	0
306	20241224	162500	11702320	2950	2950	2950	2950	0
307	20241224	162400	11702320	2950	2950	2950	2950	0
308	20241224	162300	11702320	2950	2950	2950	2950	0
309	20241224	162200	11702320	2950	2950	2950	2950	0
310	20241224	162100	11702320	2950	2950	2950	2950	0
311	20241224	162000	11702320	2950	2950	2950	2950	0
312	20241224	161900	11702320	2950	2950	2950	2950	0
313	20241224	161800	11702320	2950	2950	2950	2950	0
314	20241224	161700	11702320	2950	2950	2950	2950	0
315	20241224	161600	11702320	2950	2950	2950	2950	0
316	20241224	161500	11702320	2950	2950	2950	2950	0
317	20241224	161400	11702320	2950	2950	2950	2950	0
318	20241224	161300	11702320	2950	2950	2950	2950	0
319	20241224	161200	11702320	2950	2950	2950	2950	0
320	20241224	161100	11702320	2950	2950	2950	2950	0
321	20241224	161000	11702320	2950	2950	2950	2950	0
322	20241224	160900	11702320	2950	2950	2950	2950	0
323	20241224	160800	11702320	2950	2950	2950	2950	0
324	20241224	160700	11702320	2950	2950	2950	2950	0
325	20241224	160600	11702320	2950	2950	2950	2950	0
326	20241224	160500	11702320	2950	2950	2950	2950	0
327	20241224	160400	11702320	2950	2950	2950	2950	0
328	20241224	160300	11702320	2950	2950	2950	2950	0
329	20241224	160200	11702320	2950	2950	2950	2950	0
330	20241224	160100	11702320	2950	2950	2950	2950	0
331	20241224	160000	11702320	2950	2950	2950	2950	0
332	20241224	155900	11702320	2950	2950	2950	2950	62
333	20241224	155800	11702320	2950	2950	2950	2950	0
334	20241224	155700	11702320	2950	2950	2950	2950	0
335	20241224	155600	11702320	2950	2950	2950	2950	0
336	20241224	155500	11702320	2950	2950	2950	2950	0
337	20241224	155400	11702320	2950	2950	2950	2950	0
338	20241224	155300	11702320	2950	2950	2950	2950	0
339	20241224	155200	11702320	2950	2950	2950	2950	0
340	20241224	155100	11702320	2950	2950	2950	2950	0
341	20241224	155000	11702320	2950	2950	2950	2950	0
342	20241224	154900	11702320	2950	2950	2950	2950	0
343	20241224	154800	11702320	2950	2950	2950	2950	0
344	20241224	154700	11702320	2950	2950	2950	2950	0
345	20241224	154600	11702320	2950	2950	2950	2950	0
346	20241224	154500	11702320	2950	2950	2950	2950	0
347	20241224	154400	11702320	2950	2950	2950	2950	0
348	20241224	154300	11702320	2950	2950	2950	2950	0
349	20241224	154200	11702320	2950	2950	2950	2950	0
350	20241224	154100	11702320	2950	2950	2950	2950	0
351	20241224	154000	11702320	2950	2950	2950	2950	0
352	20241224	153900	11702320	2950	2950	2950	2950	0
353	20241224	153800	11702320	2950	2950	2950	2950	0
354	20241224	153700	11702320	2950	2950	2950	2950	0
355	20241224	153600	11702320	2950	2950	2950	2950	0
356	20241224	153500	11702320	2950	2950	2950	2950	0
357	20241224	153400	11702320	2950	2950	2950	2950	0
358	20241224	153300	11702320	2950	2950	2950	2950	0
359	20241224	153200	11702320	2950	2950	2950	2950	0
360	20241224	153100	11702320	2950	2950	2950	2950	0
361	20241224	153000	11702320	2950	2950	2950	2950	62
362	20241224	152900	11519420	2945	2945	2945	2945	0
363	20241224	152800	11519420	2945	2945	2945	2945	0
364	20241224	152700	11519420	2945	2945	2945	2945	0
365	20241224	152600	11519420	2945	2945	2945	2945	0
366	20241224	152500	11519420	2945	2945	2945	2945	0
367	20241224	152400	11519420	2945	2945	2945	2945	0
368	20241224	152300	11519420	2945	2945	2945	2945	0
369	20241224	152200	11519420	2945	2945	2945	2945	0
370	20241224	152100	11519420	2945	2945	2945	2945	0
371	20241224	152000	11519420	2945	2945	2945	2945	0
372	20241224	151900	11519420	2945	2945	2945	2945	0
373	20241224	151800	11519420	2945	2945	2945	2945	0
374	20241224	151700	11519420	2945	2945	2945	2945	0
375	20241224	151600	11519420	2945	2945	2945	2945	0
376	20241224	151500	11519420	2945	2945	2945	2945	0
377	20241224	151400	11519420	2945	2945	2945	2945	0
378	20241224	151300	11519420	2945	2945	2945	2945	0
379	20241224	151200	11519420	2945	2945	2945	2945	0
380	20241224	151100	11519420	2945	2945	2945	2945	0
381	20241224	151000	11519420	2945	2945	2945	2945	0
382	20241224	150900	11519420	2945	2945	2945	2945	0
383	20241224	150800	11519420	2945	2945	2945	2945	2
384	20241224	150700	11513530	2945	2945	2945	2945	0
385	20241224	150600	11513530	2945	2945	2945	2945	0
386	20241224	150500	11513530	2945	2945	2945	2945	0
387	20241224	150400	11513530	2945	2945	2945	2945	0
388	20241224	150300	11513530	2945	2945	2945	2945	2
389	20241224	150200	11507640	2945	2945	2945	2945	0
390	20241224	150100	11507640	2945	2945	2945	2945	0
391	20241224	150000	11507640	2945	2945	2945	2945	0
392	20241224	145900	11507640	2945	2945	2945	2945	0
393	20241224	145800	11507640	2945	2945	2945	2945	0
394	20241224	145700	11507640	2945	2945	2945	2945	0
395	20241224	145600	11507640	2945	2945	2945	2945	2
396	20241224	145500	11501750	2945	2945	2945	2945	0
397	20241224	145400	11501750	2945	2945	2945	2945	0
398	20241224	145300	11501750	2945	2945	2945	2945	0
399	20241224	145200	11501750	2945	2945	2945	2945	0
400	20241224	145100	11501750	2945	2945	2945	2945	0
401	20241224	145000	11501750	2945	2945	2945	2945	0
402	20241224	144900	11501750	2945	2945	2945	2945	0
403	20241224	144800	11501750	2945	2945	2945	2945	0
404	20241224	144700	11501750	2945	2945	2945	2945	0
405	20241224	144600	11501750	2945	2945	2945	2945	0
406	20241224	144500	11501750	2945	2945	2945	2945	0
407	20241224	144400	11501750	2945	2945	2945	2945	0
408	20241224	144300	11501750	2945	2945	2945	2945	0
409	20241224	144200	11501750	2945	2945	2945	2945	3
410	20241224	144100	11492915	2950	2950	2950	2950	0
411	20241224	144000	11492915	2950	2950	2950	2950	0
412	20241224	143900	11492915	2950	2950	2950	2950	0
413	20241224	143800	11492915	2950	2950	2950	2950	0
414	20241224	143700	11492915	2950	2950	2950	2950	0
415	20241224	143600	11492915	2950	2950	2950	2950	0
416	20241224	143500	11492915	2950	2950	2950	2950	0
417	20241224	143400	11492915	2950	2950	2950	2950	0
418	20241224	143300	11492915	2950	2950	2950	2950	0
419	20241224	143200	11492915	2950	2950	2950	2950	0
420	20241224	143100	11492915	2950	2950	2950	2950	0
421	20241224	143000	11492915	2950	2950	2950	2950	0
422	20241224	142900	11492915	2950	2950	2950	2950	0
423	20241224	142800	11492915	2950	2950	2950	2950	0
424	20241224	142700	11492915	2950	2950	2950	2950	0
425	20241224	142600	11492915	2950	2950	2950	2950	1
426	20241224	142500	11489965	2940	2940	2940	2940	0
427	20241224	142400	11489965	2940	2940	2940	2940	0
428	20241224	142300	11489965	2940	2940	2940	2940	33
429	20241224	142200	11392945	2955	2955	2955	2955	0
430	20241224	142100	11392945	2955	2955	2955	2955	0
431	20241224	142000	11392945	2955	2955	2955	2955	0
432	20241224	141900	11392945	2955	2955	2955	2955	0
433	20241224	141800	11392945	2955	2955	2955	2955	0
434	20241224	141700	11392945	2955	2955	2955	2955	0
435	20241224	141600	11392945	2955	2955	2955	2955	0
436	20241224	141500	11392945	2955	2955	2955	2955	0
437	20241224	141400	11392945	2955	2955	2955	2955	0
438	20241224	141300	11392945	2955	2955	2955	2955	0
439	20241224	141200	11392945	2955	2955	2955	2955	0
440	20241224	141100	11392945	2955	2955	2955	2955	0
441	20241224	141000	11392945	2955	2955	2955	2955	0
442	20241224	140900	11392945	2955	2955	2955	2955	0
443	20241224	140800	11392945	2955	2955	2955	2955	0
444	20241224	140700	11392945	2955	2955	2955	2955	0
445	20241224	140600	11392945	2955	2955	2955	2955	0
446	20241224	140500	11392945	2955	2955	2955	2955	0
447	20241224	140400	11392945	2955	2955	2955	2955	0
448	20241224	140300	11392945	2955	2955	2955	2955	0
449	20241224	140200	11392945	2955	2955	2955	2955	0
450	20241224	140100	11392945	2955	2955	2955	2955	0
451	20241224	140000	11392945	2955	2955	2955	2955	0
452	20241224	135900	11392945	2955	2955	2955	2955	0
453	20241224	135800	11392945	2955	2955	2955	2955	0
454	20241224	135700	11392945	2955	2955	2955	2955	0
455	20241224	135600	11392945	2955	2955	2955	2955	0
456	20241224	135500	11392945	2955	2955	2955	2955	0
457	20241224	135400	11392945	2955	2955	2955	2955	0
458	20241224	135300	11392945	2955	2955	2955	2955	0
459	20241224	135200	11392945	2955	2955	2955	2955	0
460	20241224	135100	11392945	2955	2955	2955	2955	0
461	20241224	135000	11392945	2955	2955	2955	2955	0
462	20241224	134900	11392945	2955	2955	2955	2955	448
463	20241224	134800	10069105	2955	2955	2955	2955	152
464	20241224	134700	9619945	2955	2950	2955	2950	900
465	20241224	134600	6960450	2955	2955	2955	2955	0
466	20241224	134500	6960450	2955	2955	2955	2955	0
467	20241224	134400	6960450	2955	2955	2955	2955	0
468	20241224	134300	6960450	2955	2955	2955	2955	0
469	20241224	134200	6960450	2955	2955	2955	2955	0
470	20241224	134100	6960450	2955	2955	2955	2955	0
471	20241224	134000	6960450	2955	2955	2955	2955	0
472	20241224	133900	6960450	2955	2955	2955	2955	0
473	20241224	133800	6960450	2955	2955	2955	2955	0
474	20241224	133700	6960450	2955	2955	2955	2955	1
475	20241224	133600	6957495	2940	2940	2940	2940	0
476	20241224	133500	6957495	2940	2940	2940	2940	0
477	20241224	133400	6957495	2940	2940	2940	2940	0
478	20241224	133300	6957495	2940	2940	2940	2940	0
479	20241224	133200	6957495	2940	2940	2940	2940	0
480	20241224	133100	6957495	2940	2940	2940	2940	0
481	20241224	133000	6957495	2940	2940	2940	2940	0
482	20241224	132900	6957495	2940	2940	2940	2940	0
483	20241224	132800	6957495	2940	2940	2940	2940	0
484	20241224	132700	6957495	2940	2940	2940	2940	0
485	20241224	132600	6957495	2940	2940	2940	2940	0
486	20241224	132500	6957495	2940	2940	2940	2940	0
487	20241224	132400	6957495	2940	2940	2940	2940	0
488	20241224	132300	6957495	2940	2940	2940	2940	0
489	20241224	132200	6957495	2940	2940	2940	2940	0
490	20241224	132100	6957495	2940	2940	2940	2940	0
491	20241224	132000	6957495	2940	2950	2955	2940	5
492	20241224	131900	6942760	2950	2950	2950	2950	0
493	20241224	131800	6942760	2950	2950	2950	2950	0
494	20241224	131700	6942760	2950	2950	2950	2950	0
495	20241224	131600	6942760	2950	2950	2950	2950	0
496	20241224	131500	6942760	2950	2950	2950	2950	0
497	20241224	131400	6942760	2950	2950	2950	2950	0
498	20241224	131300	6942760	2950	2950	2950	2950	0
499	20241224	131200	6942760	2950	2950	2950	2950	0
500	20241224	131100	6942760	2950	2950	2950	2950	18
501	20241224	131000	6889660	2955	2955	2955	2955	0
502	20241224	130900	6889660	2955	2955	2955	2955	0
503	20241224	130800	6889660	2955	2955	2955	2955	0
504	20241224	130700	6889660	2955	2955	2955	2955	2
505	20241224	130600	6883750	2960	2960	2960	2960	0
506	20241224	130500	6883750	2960	2960	2960	2960	0
507	20241224	130400	6883750	2960	2960	2960	2960	0
508	20241224	130300	6883750	2960	2960	2960	2960	0
509	20241224	130200	6883750	2960	2960	2960	2960	0
510	20241224	130100	6883750	2960	2960	2960	2960	0
511	20241224	130000	6883750	2960	2960	2960	2960	0
512	20241224	125900	6883750	2960	2960	2960	2960	1
513	20241224	125800	6880790	2950	2955	2955	2950	4
514	20241224	125700	6868985	2960	2960	2960	2960	0
515	20241224	125600	6868985	2960	2960	2960	2960	21
516	20241224	125500	6806825	2960	2960	2960	2960	1
517	20241224	125400	6803865	2960	2960	2960	2960	0
518	20241224	125300	6803865	2960	2960	2960	2960	0
519	20241224	125200	6803865	2960	2960	2960	2960	0
520	20241224	125100	6803865	2960	2960	2960	2960	0
521	20241224	125000	6803865	2960	2960	2960	2960	0
522	20241224	124900	6803865	2960	2960	2960	2960	0
523	20241224	124800	6803865	2960	2960	2960	2960	0
524	20241224	124700	6803865	2960	2960	2960	2960	0
525	20241224	124600	6803865	2960	2960	2960	2960	0
526	20241224	124500	6803865	2960	2960	2960	2960	0
527	20241224	124400	6803865	2960	2960	2960	2960	0
528	20241224	124300	6803865	2960	2960	2960	2960	0
529	20241224	124200	6803865	2960	2960	2960	2960	0
530	20241224	124100	6803865	2960	2960	2960	2960	0
531	20241224	124000	6803865	2960	2960	2960	2960	0
532	20241224	123900	6803865	2960	2960	2960	2960	0
533	20241224	123800	6803865	2960	2960	2960	2960	0
534	20241224	123700	6803865	2960	2960	2960	2960	0
535	20241224	123600	6803865	2960	2960	2960	2960	0
536	20241224	123500	6803865	2960	2960	2960	2960	0
537	20241224	123400	6803865	2960	2960	2960	2960	0
538	20241224	123300	6803865	2960	2960	2960	2960	0
539	20241224	123200	6803865	2960	2960	2960	2960	0
540	20241224	123100	6803865	2960	2960	2960	2960	0
541	20241224	123000	6803865	2960	2960	2960	2960	0
542	20241224	122900	6803865	2960	2960	2960	2960	0
543	20241224	122800	6803865	2960	2960	2960	2960	0
544	20241224	122700	6803865	2960	2960	2960	2960	0
545	20241224	122600	6803865	2960	2960	2960	2960	0
546	20241224	122500	6803865	2960	2960	2960	2960	0
547	20241224	122400	6803865	2960	2960	2960	2960	0
548	20241224	122300	6803865	2960	2960	2960	2960	0
549	20241224	122200	6803865	2960	2960	2960	2960	0
550	20241224	122100	6803865	2960	2960	2960	2960	0
551	20241224	122000	6803865	2960	2960	2960	2960	0
552	20241224	121900	6803865	2960	2960	2960	2960	0
553	20241224	121800	6803865	2960	2960	2960	2960	0
554	20241224	121700	6803865	2960	2960	2960	2960	0
555	20241224	121600	6803865	2960	2960	2960	2960	0
556	20241224	121500	6803865	2960	2960	2960	2960	1
557	20241224	121400	6800905	2960	2960	2960	2960	0
558	20241224	121300	6800905	2960	2960	2960	2960	0
559	20241224	121200	6800905	2960	2960	2960	2960	0
560	20241224	121100	6800905	2960	2960	2960	2960	0
561	20241224	121000	6800905	2960	2960	2960	2960	0
562	20241224	120900	6800905	2960	2960	2960	2960	0
563	20241224	120800	6800905	2960	2960	2960	2960	0
564	20241224	120700	6800905	2960	2960	2960	2960	5
565	20241224	120600	6786105	2925	2965	2965	2925	11
566	20241224	120500	6753530	2975	2975	2975	2975	0
567	20241224	120400	6753530	2975	2975	2975	2975	0
568	20241224	120300	6753530	2975	2975	2975	2975	0
569	20241224	120200	6753530	2975	2975	2975	2975	0
570	20241224	120100	6753530	2975	2975	2975	2975	0
571	20241224	120000	6753530	2975	2975	2975	2975	0
572	20241224	115900	6753530	2975	2975	2975	2975	0
573	20241224	115800	6753530	2975	2975	2975	2975	0
574	20241224	115700	6753530	2975	2975	2975	2975	0
575	20241224	115600	6753530	2975	2975	2975	2975	0
576	20241224	115500	6753530	2975	2975	2975	2975	0
577	20241224	115400	6753530	2975	2975	2975	2975	0
578	20241224	115300	6753530	2975	2975	2975	2975	0
579	20241224	115200	6753530	2975	2975	2975	2975	0
580	20241224	115100	6753530	2975	2975	2975	2975	0
581	20241224	115000	6753530	2975	2975	2975	2975	0
582	20241224	114900	6753530	2975	2975	2975	2975	0
583	20241224	114800	6753530	2975	2975	2975	2975	0
584	20241224	114700	6753530	2975	2975	2975	2975	0
585	20241224	114600	6753530	2975	2975	2975	2975	0
586	20241224	114500	6753530	2975	2975	2975	2975	1
587	20241224	114400	6750555	2980	2980	2980	2980	0
588	20241224	114300	6750555	2980	2980	2980	2980	0
589	20241224	114200	6750555	2980	2980	2980	2980	0
590	20241224	114100	6750555	2980	2980	2980	2980	0
591	20241224	114000	6750555	2980	2980	2980	2980	0
592	20241224	113900	6750555	2980	2980	2980	2980	0
593	20241224	113800	6750555	2980	2980	2980	2980	0
594	20241224	113700	6750555	2980	2980	2980	2980	0
595	20241224	113600	6750555	2980	2980	2980	2980	0
596	20241224	113500	6750555	2980	2980	2980	2980	0
597	20241224	113400	6750555	2980	2980	2980	2980	0
598	20241224	113300	6750555	2980	2980	2980	2980	0
599	20241224	113200	6750555	2980	2980	2980	2980	0
600	20241224	113100	6750555	2980	2980	2980	2980	0
601	20241224	113000	6750555	2980	2980	2980	2980	0
602	20241224	112900	6750555	2980	2980	2980	2980	0
603	20241224	112800	6750555	2980	2980	2980	2980	0
604	20241224	112700	6750555	2980	2980	2980	2980	0
605	20241224	112600	6750555	2980	2980	2980	2980	0
606	20241224	112500	6750555	2980	2980	2980	2980	0
607	20241224	112400	6750555	2980	2980	2980	2980	0
608	20241224	112300	6750555	2980	2980	2980	2980	0
609	20241224	112200	6750555	2980	2980	2980	2980	0
610	20241224	112100	6750555	2980	2980	2980	2980	0
611	20241224	112000	6750555	2980	2980	2980	2980	0
612	20241224	111900	6750555	2980	2980	2980	2980	0
613	20241224	111800	6750555	2980	2980	2980	2980	0
614	20241224	111700	6750555	2980	2980	2980	2980	0
615	20241224	111600	6750555	2980	2980	2980	2980	0
616	20241224	111500	6750555	2980	2980	2980	2980	0
617	20241224	111400	6750555	2980	2980	2980	2980	0
618	20241224	111300	6750555	2980	2980	2980	2980	2
619	20241224	111200	6744595	2995	2995	2995	2995	0
620	20241224	111100	6744595	2995	2995	2995	2995	0
621	20241224	111000	6744595	2995	2995	2995	2995	0
622	20241224	110900	6744595	2995	2995	2995	2995	0
623	20241224	110800	6744595	2995	2995	2995	2995	0
624	20241224	110700	6744595	2995	2995	2995	2995	0
625	20241224	110600	6744595	2995	2995	2995	2995	0
626	20241224	110500	6744595	2995	2995	2995	2995	0
627	20241224	110400	6744595	2995	2995	2995	2995	0
628	20241224	110300	6744595	2995	2970	2995	2970	350
629	20241224	110200	5701195	2980	2980	2980	2980	0
630	20241224	110100	5701195	2980	2980	2980	2980	0
631	20241224	110000	5701195	2980	2930	2980	2930	400
632	20241224	105900	4521105	2930	2930	2930	2930	0
633	20241224	105800	4521105	2930	2930	2930	2930	0
634	20241224	105700	4521105	2930	2930	2930	2930	0
635	20241224	105600	4521105	2930	2930	2930	2930	0
636	20241224	105500	4521105	2930	2930	2930	2930	0
637	20241224	105400	4521105	2930	2930	2930	2930	0
638	20241224	105300	4521105	2930	2930	2930	2930	0
639	20241224	105200	4521105	2930	2930	2930	2930	0
640	20241224	105100	4521105	2930	2930	2930	2900	21
641	20241224	105000	4459605	2930	2930	2930	2930	0
642	20241224	104900	4459605	2930	2930	2930	2930	0
643	20241224	104800	4459605	2930	2930	2930	2930	0
644	20241224	104700	4459605	2930	2930	2930	2930	0
645	20241224	104600	4459605	2930	2930	2930	2930	0
646	20241224	104500	4459605	2930	2930	2930	2930	0
647	20241224	104400	4459605	2930	2930	2930	2930	0
648	20241224	104300	4459605	2930	2930	2930	2930	0
649	20241224	104200	4459605	2930	2930	2930	2930	0
650	20241224	104100	4459605	2930	2930	2930	2930	0
651	20241224	104000	4459605	2930	2930	2930	2930	0
652	20241224	103900	4459605	2930	2930	2930	2930	0
653	20241224	103800	4459605	2930	2930	2930	2930	0
654	20241224	103700	4459605	2930	2930	2930	2930	0
655	20241224	103600	4459605	2930	2930	2930	2930	0
656	20241224	103500	4459605	2930	2930	2930	2930	0
657	20241224	103400	4459605	2930	2930	2930	2930	0
658	20241224	103300	4459605	2930	2930	2930	2930	0
659	20241224	103200	4459605	2930	2930	2930	2930	0
660	20241224	103100	4459605	2930	2930	2930	2930	0
661	20241224	103000	4459605	2930	2930	2930	2930	0
662	20241224	102900	4459605	2930	2930	2930	2930	0
663	20241224	102800	4459605	2930	2930	2930	2930	0
664	20241224	102700	4459605	2930	2930	2930	2930	0
665	20241224	102600	4459605	2930	2930	2930	2930	0
666	20241224	102500	4459605	2930	2930	2930	2930	0
667	20241224	102400	4459605	2930	2930	2930	2930	0
668	20241224	102300	4459605	2930	2930	2930	2930	0
669	20241224	102200	4459605	2930	2930	2930	2930	0
670	20241224	102100	4459605	2930	2930	2930	2930	0
671	20241224	102000	4459605	2930	2930	2930	2930	0
672	20241224	101900	4459605	2930	2930	2930	2930	0
673	20241224	101800	4459605	2930	2930	2930	2930	0
674	20241224	101700	4459605	2930	2930	2930	2930	0
675	20241224	101600	4459605	2930	2930	2930	2930	0
676	20241224	101500	4459605	2930	2930	2930	2930	0
677	20241224	101400	4459605	2930	2930	2930	2930	0
678	20241224	101300	4459605	2930	2930	2930	2930	1
679	20241224	101200	4456675	2925	2925	2925	2925	0
680	20241224	101100	4456675	2925	2925	2925	2925	0
681	20241224	101000	4456675	2925	2925	2925	2925	0
682	20241224	100900	4456675	2925	2925	2925	2925	0
683	20241224	100800	4456675	2925	2925	2925	2925	0
684	20241224	100700	4456675	2925	2925	2925	2925	0
685	20241224	100600	4456675	2925	2925	2925	2925	1
686	20241224	100500	4453750	2910	2910	2910	2910	0
687	20241224	100400	4453750	2910	2910	2910	2910	0
688	20241224	100300	4453750	2910	2910	2910	2910	0
689	20241224	100200	4453750	2910	2910	2910	2910	0
690	20241224	100100	4453750	2910	2910	2910	2910	0
691	20241224	100000	4453750	2910	2910	2910	2910	0
692	20241224	095900	4453750	2910	2910	2910	2910	0
693	20241224	095800	4453750	2910	2910	2910	2910	0
694	20241224	095700	4453750	2910	2910	2910	2910	0
695	20241224	095600	4453750	2910	2910	2910	2910	104
696	20241224	095500	4151110	2910	2910	2910	2910	1
697	20241224	095400	4148200	2900	2900	2900	2900	299
698	20241224	095300	3281100	2900	2900	2900	2900	1
699	20241224	095200	3278200	2890	2890	2890	2890	18
700	20241224	095100	3226180	2890	2890	2890	2890	50
701	20241224	095000	3081680	2895	2895	2895	2895	32
702	20241224	094900	2989040	2900	2900	2900	2900	0
703	20241224	094800	2989040	2900	2900	2900	2900	0
704	20241224	094700	2989040	2900	2900	2900	2900	0
705	20241224	094600	2989040	2900	2900	2900	2900	0
706	20241224	094500	2989040	2900	2900	2900	2900	0
707	20241224	094400	2989040	2900	2900	2900	2900	271
708	20241224	094300	2203140	2910	2910	2910	2910	0
709	20241224	094200	2203140	2910	2910	2910	2910	1
710	20241224	094100	2200230	2910	2910	2910	2900	234
711	20241224	094000	1520915	2930	2930	2930	2930	0
712	20241224	093900	1520915	2930	2930	2930	2930	0
713	20241224	093800	1520915	2930	2930	2930	2930	0
714	20241224	093700	1520915	2930	2930	2930	2930	0
715	20241224	093600	1520915	2930	2930	2930	2930	0
716	20241224	093500	1520915	2930	2930	2930	2930	0
717	20241224	093400	1520915	2930	2930	2930	2930	2
718	20241224	093300	1515055	2910	2910	2910	2910	0
719	20241224	093200	1515055	2910	2910	2910	2910	0
720	20241224	093100	1515055	2910	2910	2910	2910	2
721	20241224	093000	1509235	2910	2910	2910	2910	6
722	20241224	092900	1491775	2930	2930	2930	2930	0
723	20241224	092800	1491775	2930	2930	2930	2930	0
724	20241224	092700	1491775	2930	2930	2930	2930	0
725	20241224	092600	1491775	2930	2930	2930	2930	3
726	20241224	092500	1482985	2930	2930	2930	2930	1
727	20241224	092400	1480055	2920	2920	2920	2920	0
728	20241224	092300	1480055	2920	2920	2920	2920	17
729	20241224	092200	1430415	2920	2920	2920	2920	0
730	20241224	092100	1430415	2920	2920	2920	2920	0
731	20241224	092000	1430415	2920	2920	2920	2920	0
732	20241224	091900	1430415	2920	2920	2920	2920	0
733	20241224	091800	1430415	2920	2920	2920	2920	0
734	20241224	091700	1430415	2920	2920	2920	2920	33
735	20241224	091600	1334055	2955	2955	2955	2955	0
736	20241224	091500	1334055	2955	2955	2955	2955	0
737	20241224	091400	1334055	2955	2955	2955	2955	0
738	20241224	091300	1334055	2955	2955	2955	2955	0
739	20241224	091200	1334055	2955	2955	2955	2955	0
740	20241224	091100	1334055	2955	2955	2955	2955	0
741	20241224	091000	1334055	2955	2955	2955	2955	0
742	20241224	090900	1334055	2955	2955	2955	2955	0
743	20241224	090800	1334055	2955	2955	2955	2955	0
744	20241224	090700	1334055	2955	2955	2955	2955	0
745	20241224	090600	1334055	2955	2955	2955	2955	0
746	20241224	090500	1334055	2955	2955	2955	2955	1
747	20241224	090400	1331100	2900	2900	2900	2900	0
748	20241224	090300	1331100	2900	2900	2900	2900	0
749	20241224	090200	1331100	2900	2900	2900	2900	1
750	20241224	090100	1328200	2900	2900	2900	2900	0
751	20241224	090000	1328200	2900	2900	2900	2900	458