KissMeData/153710/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202900	70122135	4630	4630	4630	4630	40
3	20241224	202800	70122135	4630	4630	4630	4630	0
4	20241224	202700	70122135	4630	4630	4630	4630	0
5	20241224	202600	70122135	4630	4630	4630	4630	0
6	20241224	202500	70122135	4630	4630	4630	4630	0
7	20241224	202400	70122135	4630	4630	4630	4630	0
8	20241224	202300	70122135	4630	4630	4630	4630	0
9	20241224	202200	70122135	4630	4630	4630	4630	0
10	20241224	202100	70122135	4630	4630	4630	4630	0
11	20241224	202000	70122135	4630	4630	4630	4630	0
12	20241224	201900	70122135	4630	4630	4630	4630	0
13	20241224	201800	70122135	4630	4630	4630	4630	0
14	20241224	201700	70122135	4630	4630	4630	4630	0
15	20241224	201600	70122135	4630	4630	4630	4630	0
16	20241224	201500	70122135	4630	4630	4630	4630	0
17	20241224	201400	70122135	4630	4630	4630	4630	0
18	20241224	201300	70122135	4630	4630	4630	4630	0
19	20241224	201200	70122135	4630	4630	4630	4630	0
20	20241224	201100	70122135	4630	4630	4630	4630	0
21	20241224	201000	70122135	4630	4630	4630	4630	0
22	20241224	200900	70122135	4630	4630	4630	4630	0
23	20241224	200800	70122135	4630	4630	4630	4630	0
24	20241224	200700	70122135	4630	4630	4630	4630	0
25	20241224	200600	70122135	4630	4630	4630	4630	0
26	20241224	200500	70122135	4630	4630	4630	4630	0
27	20241224	200400	70122135	4630	4630	4630	4630	0
28	20241224	200300	70122135	4630	4630	4630	4630	0
29	20241224	200200	70122135	4630	4630	4630	4630	0
30	20241224	200100	70122135	4630	4630	4630	4630	0
31	20241224	200000	70122135	4630	4630	4630	4630	0
32	20241224	195900	70122135	4630	4630	4630	4630	40
33	20241224	195800	70122135	4630	4630	4630	4630	0
34	20241224	195700	70122135	4630	4630	4630	4630	0
35	20241224	195600	70122135	4630	4630	4630	4630	0
36	20241224	195500	70122135	4630	4630	4630	4630	0
37	20241224	195400	70122135	4630	4630	4630	4630	0
38	20241224	195300	70122135	4630	4630	4630	4630	0
39	20241224	195200	70122135	4630	4630	4630	4630	0
40	20241224	195100	70122135	4630	4630	4630	4630	0
41	20241224	195000	70122135	4630	4630	4630	4630	0
42	20241224	194900	70122135	4630	4630	4630	4630	0
43	20241224	194800	70122135	4630	4630	4630	4630	0
44	20241224	194700	70122135	4630	4630	4630	4630	0
45	20241224	194600	70122135	4630	4630	4630	4630	0
46	20241224	194500	70122135	4630	4630	4630	4630	0
47	20241224	194400	70122135	4630	4630	4630	4630	0
48	20241224	194300	70122135	4630	4630	4630	4630	0
49	20241224	194200	70122135	4630	4630	4630	4630	0
50	20241224	194100	70122135	4630	4630	4630	4630	0
51	20241224	194000	70122135	4630	4630	4630	4630	0
52	20241224	193900	70122135	4630	4630	4630	4630	0
53	20241224	193800	70122135	4630	4630	4630	4630	0
54	20241224	193700	70122135	4630	4630	4630	4630	0
55	20241224	193600	70122135	4630	4630	4630	4630	0
56	20241224	193500	70122135	4630	4630	4630	4630	0
57	20241224	193400	70122135	4630	4630	4630	4630	0
58	20241224	193300	70122135	4630	4630	4630	4630	0
59	20241224	193200	70122135	4630	4630	4630	4630	0
60	20241224	193100	70122135	4630	4630	4630	4630	0
61	20241224	193000	70122135	4630	4630	4630	4630	0
62	20241224	192900	70122135	4630	4630	4630	4630	40
63	20241224	192800	70122135	4630	4630	4630	4630	0
64	20241224	192700	70122135	4630	4630	4630	4630	0
65	20241224	192600	70122135	4630	4630	4630	4630	0
66	20241224	192500	70122135	4630	4630	4630	4630	0
67	20241224	192400	70122135	4630	4630	4630	4630	0
68	20241224	192300	70122135	4630	4630	4630	4630	0
69	20241224	192200	70122135	4630	4630	4630	4630	0
70	20241224	192100	70122135	4630	4630	4630	4630	0
71	20241224	192000	70122135	4630	4630	4630	4630	0
72	20241224	191900	70122135	4630	4630	4630	4630	0
73	20241224	191800	70122135	4630	4630	4630	4630	0
74	20241224	191700	70122135	4630	4630	4630	4630	0
75	20241224	191600	70122135	4630	4630	4630	4630	0
76	20241224	191500	70122135	4630	4630	4630	4630	0
77	20241224	191400	70122135	4630	4630	4630	4630	0
78	20241224	191300	70122135	4630	4630	4630	4630	0
79	20241224	191200	70122135	4630	4630	4630	4630	0
80	20241224	191100	70122135	4630	4630	4630	4630	0
81	20241224	191000	70122135	4630	4630	4630	4630	0
82	20241224	190900	70122135	4630	4630	4630	4630	0
83	20241224	190800	70122135	4630	4630	4630	4630	0
84	20241224	190700	70122135	4630	4630	4630	4630	0
85	20241224	190600	70122135	4630	4630	4630	4630	0
86	20241224	190500	70122135	4630	4630	4630	4630	0
87	20241224	190400	70122135	4630	4630	4630	4630	0
88	20241224	190300	70122135	4630	4630	4630	4630	0
89	20241224	190200	70122135	4630	4630	4630	4630	0
90	20241224	190100	70122135	4630	4630	4630	4630	0
91	20241224	190000	70122135	4630	4630	4630	4630	0
92	20241224	185900	70122135	4630	4630	4630	4630	40
93	20241224	185800	70122135	4630	4630	4630	4630	0
94	20241224	185700	70122135	4630	4630	4630	4630	0
95	20241224	185600	70122135	4630	4630	4630	4630	0
96	20241224	185500	70122135	4630	4630	4630	4630	0
97	20241224	185400	70122135	4630	4630	4630	4630	0
98	20241224	185300	70122135	4630	4630	4630	4630	0
99	20241224	185200	70122135	4630	4630	4630	4630	0
100	20241224	185100	70122135	4630	4630	4630	4630	0
101	20241224	185000	70122135	4630	4630	4630	4630	0
102	20241224	184900	70122135	4630	4630	4630	4630	0
103	20241224	184800	70122135	4630	4630	4630	4630	0
104	20241224	184700	70122135	4630	4630	4630	4630	0
105	20241224	184600	70122135	4630	4630	4630	4630	0
106	20241224	184500	70122135	4630	4630	4630	4630	0
107	20241224	184400	70122135	4630	4630	4630	4630	0
108	20241224	184300	70122135	4630	4630	4630	4630	0
109	20241224	184200	70122135	4630	4630	4630	4630	0
110	20241224	184100	70122135	4630	4630	4630	4630	0
111	20241224	184000	70122135	4630	4630	4630	4630	0
112	20241224	183900	70122135	4630	4630	4630	4630	0
113	20241224	183800	70122135	4630	4630	4630	4630	0
114	20241224	183700	70122135	4630	4630	4630	4630	0
115	20241224	183600	70122135	4630	4630	4630	4630	0
116	20241224	183500	70122135	4630	4630	4630	4630	0
117	20241224	183400	70122135	4630	4630	4630	4630	0
118	20241224	183300	70122135	4630	4630	4630	4630	0
119	20241224	183200	70122135	4630	4630	4630	4630	0
120	20241224	183100	70122135	4630	4630	4630	4630	0
121	20241224	183000	70122135	4630	4630	4630	4630	0
122	20241224	182900	70122135	4630	4630	4630	4630	40
123	20241224	182800	70122135	4630	4630	4630	4630	0
124	20241224	182700	70122135	4630	4630	4630	4630	0
125	20241224	182600	70122135	4630	4630	4630	4630	0
126	20241224	182500	70122135	4630	4630	4630	4630	0
127	20241224	182400	70122135	4630	4630	4630	4630	0
128	20241224	182300	70122135	4630	4630	4630	4630	0
129	20241224	182200	70122135	4630	4630	4630	4630	0
130	20241224	182100	70122135	4630	4630	4630	4630	0
131	20241224	182000	70122135	4630	4630	4630	4630	0
132	20241224	181900	70122135	4630	4630	4630	4630	0
133	20241224	181800	70122135	4630	4630	4630	4630	0
134	20241224	181700	70122135	4630	4630	4630	4630	0
135	20241224	181600	70122135	4630	4630	4630	4630	0
136	20241224	181500	70122135	4630	4630	4630	4630	0
137	20241224	181400	70122135	4630	4630	4630	4630	0
138	20241224	181300	70122135	4630	4630	4630	4630	0
139	20241224	181200	70122135	4630	4630	4630	4630	0
140	20241224	181100	70122135	4630	4630	4630	4630	0
141	20241224	181000	70122135	4630	4630	4630	4630	0
142	20241224	180900	70122135	4630	4630	4630	4630	0
143	20241224	180800	70122135	4630	4630	4630	4630	0
144	20241224	180700	70122135	4630	4630	4630	4630	0
145	20241224	180600	70122135	4630	4630	4630	4630	0
146	20241224	180500	70122135	4630	4630	4630	4630	0
147	20241224	180400	70122135	4630	4630	4630	4630	0
148	20241224	180300	70122135	4630	4630	4630	4630	0
149	20241224	180200	70122135	4630	4630	4630	4630	0
150	20241224	180100	70122135	4630	4630	4630	4630	0
151	20241224	180000	70122135	4630	4630	4630	4630	0
152	20241224	175900	70122135	4630	4630	4630	4630	40
153	20241224	175800	70122135	4630	4630	4630	4630	0
154	20241224	175700	70122135	4630	4630	4630	4630	0
155	20241224	175600	70122135	4630	4630	4630	4630	0
156	20241224	175500	70122135	4630	4630	4630	4630	0
157	20241224	175400	70122135	4630	4630	4630	4630	0
158	20241224	175300	70122135	4630	4630	4630	4630	0
159	20241224	175200	70122135	4630	4630	4630	4630	0
160	20241224	175100	70122135	4630	4630	4630	4630	0
161	20241224	175000	70122135	4630	4630	4630	4630	0
162	20241224	174900	70122135	4630	4630	4630	4630	0
163	20241224	174800	70122135	4630	4630	4630	4630	0
164	20241224	174700	70122135	4630	4630	4630	4630	0
165	20241224	174600	70122135	4630	4630	4630	4630	0
166	20241224	174500	70122135	4630	4630	4630	4630	0
167	20241224	174400	70122135	4630	4630	4630	4630	0
168	20241224	174300	70122135	4630	4630	4630	4630	0
169	20241224	174200	70122135	4630	4630	4630	4630	0
170	20241224	174100	70122135	4630	4630	4630	4630	0
171	20241224	174000	70122135	4630	4630	4630	4630	0
172	20241224	173900	70122135	4630	4630	4630	4630	0
173	20241224	173800	70122135	4630	4630	4630	4630	0
174	20241224	173700	70122135	4630	4630	4630	4630	0
175	20241224	173600	70122135	4630	4630	4630	4630	0
176	20241224	173500	70122135	4630	4630	4630	4630	0
177	20241224	173400	70122135	4630	4630	4630	4630	0
178	20241224	173300	70122135	4630	4630	4630	4630	0
179	20241224	173200	70122135	4630	4630	4630	4630	0
180	20241224	173100	70122135	4630	4630	4630	4630	0
181	20241224	173000	70122135	4630	4630	4630	4630	0
182	20241224	172900	70122135	4630	4630	4630	4630	40
183	20241224	172800	70122135	4630	4630	4630	4630	0
184	20241224	172700	70122135	4630	4630	4630	4630	0
185	20241224	172600	70122135	4630	4630	4630	4630	0
186	20241224	172500	70122135	4630	4630	4630	4630	0
187	20241224	172400	70122135	4630	4630	4630	4630	0
188	20241224	172300	70122135	4630	4630	4630	4630	0
189	20241224	172200	70122135	4630	4630	4630	4630	0
190	20241224	172100	70122135	4630	4630	4630	4630	0
191	20241224	172000	70122135	4630	4630	4630	4630	0
192	20241224	171900	70122135	4630	4630	4630	4630	0
193	20241224	171800	70122135	4630	4630	4630	4630	0
194	20241224	171700	70122135	4630	4630	4630	4630	0
195	20241224	171600	70122135	4630	4630	4630	4630	0
196	20241224	171500	70122135	4630	4630	4630	4630	0
197	20241224	171400	70122135	4630	4630	4630	4630	0
198	20241224	171300	70122135	4630	4630	4630	4630	0
199	20241224	171200	70122135	4630	4630	4630	4630	0
200	20241224	171100	70122135	4630	4630	4630	4630	0
201	20241224	171000	70122135	4630	4630	4630	4630	0
202	20241224	170900	70122135	4630	4630	4630	4630	0
203	20241224	170800	70122135	4630	4630	4630	4630	0
204	20241224	170700	70122135	4630	4630	4630	4630	0
205	20241224	170600	70122135	4630	4630	4630	4630	0
206	20241224	170500	70122135	4630	4630	4630	4630	0
207	20241224	170400	70122135	4630	4630	4630	4630	0
208	20241224	170300	70122135	4630	4630	4630	4630	0
209	20241224	170200	70122135	4630	4630	4630	4630	0
210	20241224	170100	70122135	4630	4630	4630	4630	0
211	20241224	170000	70122135	4630	4630	4630	4630	0
212	20241224	165900	70122135	4630	4630	4630	4630	40
213	20241224	165800	70122135	4630	4630	4630	4630	0
214	20241224	165700	70122135	4630	4630	4630	4630	0
215	20241224	165600	70122135	4630	4630	4630	4630	0
216	20241224	165500	70122135	4630	4630	4630	4630	0
217	20241224	165400	70122135	4630	4630	4630	4630	0
218	20241224	165300	70122135	4630	4630	4630	4630	0
219	20241224	165200	70122135	4630	4630	4630	4630	0
220	20241224	165100	70122135	4630	4630	4630	4630	0
221	20241224	165000	70122135	4630	4630	4630	4630	0
222	20241224	164900	70122135	4630	4630	4630	4630	0
223	20241224	164800	70122135	4630	4630	4630	4630	0
224	20241224	164700	70122135	4630	4630	4630	4630	0
225	20241224	164600	70122135	4630	4630	4630	4630	0
226	20241224	164500	70122135	4630	4630	4630	4630	0
227	20241224	164400	70122135	4630	4630	4630	4630	0
228	20241224	164300	70122135	4630	4630	4630	4630	0
229	20241224	164200	70122135	4630	4630	4630	4630	0
230	20241224	164100	70122135	4630	4630	4630	4630	0
231	20241224	164000	70122135	4630	4630	4630	4630	0
232	20241224	163900	70122135	4630	4630	4630	4630	0
233	20241224	163800	70122135	4630	4630	4630	4630	0
234	20241224	163700	70122135	4630	4630	4630	4630	0
235	20241224	163600	70122135	4630	4630	4630	4630	0
236	20241224	163500	70122135	4630	4630	4630	4630	0
237	20241224	163400	70122135	4630	4630	4630	4630	0
238	20241224	163300	70122135	4630	4630	4630	4630	0
239	20241224	163200	70122135	4630	4630	4630	4630	0
240	20241224	163100	70122135	4630	4630	4630	4630	0
241	20241224	163000	70122135	4630	4630	4630	4630	0
242	20241224	162900	70122135	4630	4630	4630	4630	40
243	20241224	162800	70122135	4630	4630	4630	4630	0
244	20241224	162700	70122135	4630	4630	4630	4630	0
245	20241224	162600	70122135	4630	4630	4630	4630	0
246	20241224	162500	70122135	4630	4630	4630	4630	0
247	20241224	162400	70122135	4630	4630	4630	4630	0
248	20241224	162300	70122135	4630	4630	4630	4630	0
249	20241224	162200	70122135	4630	4630	4630	4630	0
250	20241224	162100	70122135	4630	4630	4630	4630	0
251	20241224	162000	70122135	4630	4630	4630	4630	0
252	20241224	161900	70122135	4630	4630	4630	4630	0
253	20241224	161800	70122135	4630	4630	4630	4630	0
254	20241224	161700	70122135	4630	4630	4630	4630	0
255	20241224	161600	70122135	4630	4630	4630	4630	0
256	20241224	161500	70122135	4630	4630	4630	4630	0
257	20241224	161400	70122135	4630	4630	4630	4630	0
258	20241224	161300	70122135	4630	4630	4630	4630	0
259	20241224	161200	70122135	4630	4630	4630	4630	0
260	20241224	161100	70122135	4630	4630	4630	4630	0
261	20241224	161000	70122135	4630	4630	4630	4630	0
262	20241224	160900	70122135	4630	4630	4630	4630	0
263	20241224	160800	70122135	4630	4630	4630	4630	0
264	20241224	160700	70122135	4630	4630	4630	4630	0
265	20241224	160600	70122135	4630	4630	4630	4630	0
266	20241224	160500	70122135	4630	4630	4630	4630	0
267	20241224	160400	70122135	4630	4630	4630	4630	0
268	20241224	160300	70122135	4630	4630	4630	4630	0
269	20241224	160200	70122135	4630	4630	4630	4630	0
270	20241224	160100	70122135	4630	4630	4630	4630	0
271	20241224	160000	70122135	4630	4630	4630	4630	0
272	20241224	155900	70122135	4630	4630	4630	4630	40
273	20241224	155800	70122135	4630	4630	4630	4630	0
274	20241224	155700	70122135	4630	4630	4630	4630	0
275	20241224	155600	70122135	4630	4630	4630	4630	0
276	20241224	155500	70122135	4630	4630	4630	4630	0
277	20241224	155400	70122135	4630	4630	4630	4630	0
278	20241224	155300	70122135	4630	4630	4630	4630	0
279	20241224	155200	70122135	4630	4630	4630	4630	0
280	20241224	155100	70122135	4630	4630	4630	4630	0
281	20241224	155000	70122135	4630	4630	4630	4630	0
282	20241224	154900	70122135	4630	4630	4630	4630	0
283	20241224	154800	70122135	4630	4630	4630	4630	0
284	20241224	154700	70122135	4630	4630	4630	4630	0
285	20241224	154600	70122135	4630	4630	4630	4630	0
286	20241224	154500	70122135	4630	4630	4630	4630	0
287	20241224	154400	70122135	4630	4630	4630	4630	0
288	20241224	154300	70122135	4630	4630	4630	4630	0
289	20241224	154200	70122135	4630	4630	4630	4630	0
290	20241224	154100	70122135	4630	4630	4630	4630	0
291	20241224	154000	70122135	4630	4630	4630	4630	0
292	20241224	153900	70122135	4630	4630	4630	4630	0
293	20241224	153800	70122135	4630	4630	4630	4630	0
294	20241224	153700	70122135	4630	4630	4630	4630	0
295	20241224	153600	70122135	4630	4630	4630	4630	0
296	20241224	153500	70122135	4630	4630	4630	4630	0
297	20241224	153400	70122135	4630	4630	4630	4630	0
298	20241224	153300	70122135	4630	4630	4630	4630	0
299	20241224	153200	70122135	4630	4630	4630	4630	0
300	20241224	153100	70122135	4630	4630	4630	4630	0
301	20241224	153000	70122135	4630	4630	4630	4630	40
302	20241224	152900	69936935	4645	4645	4645	4645	0
303	20241224	152800	69936935	4645	4645	4645	4645	0
304	20241224	152700	69936935	4645	4645	4645	4645	0
305	20241224	152600	69936935	4645	4645	4645	4645	0
306	20241224	152500	69936935	4645	4645	4645	4645	0
307	20241224	152400	69936935	4645	4645	4645	4645	0
308	20241224	152300	69936935	4645	4645	4645	4645	0
309	20241224	152200	69936935	4645	4645	4645	4645	0
310	20241224	152100	69936935	4645	4645	4645	4645	0
311	20241224	152000	69936935	4645	4645	4645	4645	0
312	20241224	151900	69936935	4645	4560	4645	4560	458
313	20241224	151800	67848370	4560	4560	4560	4560	0
314	20241224	151700	67848370	4560	4560	4560	4560	0
315	20241224	151600	67848370	4560	4560	4560	4560	0
316	20241224	151500	67848370	4560	4550	4560	4520	49
317	20241224	151400	67626635	4565	4565	4565	4565	0
318	20241224	151300	67626635	4565	4565	4565	4560	4
319	20241224	151200	67608380	4565	4555	4565	4510	2002
320	20241224	151100	58578700	4565	4565	4565	4565	1
321	20241224	151000	58574135	4565	4550	4565	4550	2
322	20241224	150900	58565020	4550	4550	4550	4550	0
323	20241224	150800	58565020	4550	4545	4550	4545	2
324	20241224	150700	58555925	4545	4560	4560	4545	110
325	20241224	150600	58055420	4565	4565	4565	4565	1
326	20241224	150500	58050855	4570	4570	4570	4570	1
327	20241224	150400	58046285	4575	4600	4600	4575	25
328	20241224	150300	57931795	4645	4645	4645	4645	0
329	20241224	150200	57931795	4645	4645	4645	4645	0
330	20241224	150100	57931795	4645	4645	4645	4645	0
331	20241224	150000	57931795	4645	4645	4645	4645	0
332	20241224	145900	57931795	4645	4645	4645	4645	0
333	20241224	145800	57931795	4645	4645	4645	4645	0
334	20241224	145700	57931795	4645	4645	4645	4645	0
335	20241224	145600	57931795	4645	4645	4645	4645	0
336	20241224	145500	57931795	4645	4645	4645	4645	0
337	20241224	145400	57931795	4645	4645	4645	4645	0
338	20241224	145300	57931795	4645	4645	4645	4645	0
339	20241224	145200	57931795	4645	4645	4645	4645	0
340	20241224	145100	57931795	4645	4645	4645	4645	0
341	20241224	145000	57931795	4645	4645	4645	4645	0
342	20241224	144900	57931795	4645	4645	4645	4645	0
343	20241224	144800	57931795	4645	4645	4645	4645	0
344	20241224	144700	57931795	4645	4645	4645	4645	0
345	20241224	144600	57931795	4645	4645	4645	4645	0
346	20241224	144500	57931795	4645	4645	4645	4645	0
347	20241224	144400	57931795	4645	4645	4645	4645	0
348	20241224	144300	57931795	4645	4645	4645	4645	0
349	20241224	144200	57931795	4645	4645	4645	4645	0
350	20241224	144100	57931795	4645	4645	4645	4645	0
351	20241224	144000	57931795	4645	4645	4645	4645	0
352	20241224	143900	57931795	4645	4645	4645	4645	0
353	20241224	143800	57931795	4645	4645	4645	4645	0
354	20241224	143700	57931795	4645	4645	4645	4645	0
355	20241224	143600	57931795	4645	4645	4645	4645	0
356	20241224	143500	57931795	4645	4645	4645	4645	0
357	20241224	143400	57931795	4645	4645	4645	4645	0
358	20241224	143300	57931795	4645	4645	4645	4645	0
359	20241224	143200	57931795	4645	4645	4645	4645	0
360	20241224	143100	57931795	4645	4645	4645	4645	0
361	20241224	143000	57931795	4645	4645	4645	4645	0
362	20241224	142900	57931795	4645	4645	4645	4645	0
363	20241224	142800	57931795	4645	4645	4645	4645	0
364	20241224	142700	57931795	4645	4645	4645	4645	0
365	20241224	142600	57931795	4645	4645	4645	4645	0
366	20241224	142500	57931795	4645	4645	4645	4645	0
367	20241224	142400	57931795	4645	4645	4645	4645	0
368	20241224	142300	57931795	4645	4645	4645	4645	0
369	20241224	142200	57931795	4645	4645	4645	4645	0
370	20241224	142100	57931795	4645	4645	4645	4645	0
371	20241224	142000	57931795	4645	4645	4645	4645	0
372	20241224	141900	57931795	4645	4645	4645	4645	0
373	20241224	141800	57931795	4645	4645	4645	4645	0
374	20241224	141700	57931795	4645	4645	4645	4645	0
375	20241224	141600	57931795	4645	4645	4645	4645	0
376	20241224	141500	57931795	4645	4645	4645	4645	0
377	20241224	141400	57931795	4645	4645	4645	4645	0
378	20241224	141300	57931795	4645	4645	4645	4645	0
379	20241224	141200	57931795	4645	4645	4645	4645	0
380	20241224	141100	57931795	4645	4645	4645	4645	0
381	20241224	141000	57931795	4645	4645	4645	4645	0
382	20241224	140900	57931795	4645	4645	4645	4645	0
383	20241224	140800	57931795	4645	4645	4645	4645	0
384	20241224	140700	57931795	4645	4645	4645	4645	0
385	20241224	140600	57931795	4645	4645	4645	4645	0
386	20241224	140500	57931795	4645	4645	4645	4645	0
387	20241224	140400	57931795	4645	4645	4645	4645	0
388	20241224	140300	57931795	4645	4645	4645	4645	0
389	20241224	140200	57931795	4645	4645	4645	4645	0
390	20241224	140100	57931795	4645	4645	4645	4645	0
391	20241224	140000	57931795	4645	4645	4645	4645	0
392	20241224	135900	57931795	4645	4645	4645	4645	0
393	20241224	135800	57931795	4645	4645	4645	4645	0
394	20241224	135700	57931795	4645	4645	4645	4645	0
395	20241224	135600	57931795	4645	4645	4645	4645	0
396	20241224	135500	57931795	4645	4645	4645	4645	0
397	20241224	135400	57931795	4645	4645	4645	4645	0
398	20241224	135300	57931795	4645	4645	4645	4645	0
399	20241224	135200	57931795	4645	4645	4645	4645	0
400	20241224	135100	57931795	4645	4645	4645	4645	0
401	20241224	135000	57931795	4645	4645	4645	4645	0
402	20241224	134900	57931795	4645	4645	4645	4645	0
403	20241224	134800	57931795	4645	4645	4645	4645	0
404	20241224	134700	57931795	4645	4645	4645	4645	0
405	20241224	134600	57931795	4645	4645	4645	4645	0
406	20241224	134500	57931795	4645	4645	4645	4645	0
407	20241224	134400	57931795	4645	4645	4645	4645	0
408	20241224	134300	57931795	4645	4645	4645	4645	0
409	20241224	134200	57931795	4645	4645	4645	4645	0
410	20241224	134100	57931795	4645	4645	4645	4645	0
411	20241224	134000	57931795	4645	4645	4645	4645	0
412	20241224	133900	57931795	4645	4645	4645	4645	0
413	20241224	133800	57931795	4645	4645	4645	4645	0
414	20241224	133700	57931795	4645	4645	4645	4645	0
415	20241224	133600	57931795	4645	4645	4645	4645	0
416	20241224	133500	57931795	4645	4645	4645	4645	0
417	20241224	133400	57931795	4645	4645	4645	4645	0
418	20241224	133300	57931795	4645	4645	4645	4645	0
419	20241224	133200	57931795	4645	4645	4645	4645	0
420	20241224	133100	57931795	4645	4645	4645	4645	0
421	20241224	133000	57931795	4645	4645	4645	4645	0
422	20241224	132900	57931795	4645	4645	4645	4645	0
423	20241224	132800	57931795	4645	4645	4645	4645	0
424	20241224	132700	57931795	4645	4645	4645	4645	0
425	20241224	132600	57931795	4645	4645	4645	4645	0
426	20241224	132500	57931795	4645	4645	4645	4645	0
427	20241224	132400	57931795	4645	4645	4645	4645	0
428	20241224	132300	57931795	4645	4645	4645	4645	0
429	20241224	132200	57931795	4645	4645	4645	4645	0
430	20241224	132100	57931795	4645	4645	4645	4645	0
431	20241224	132000	57931795	4645	4645	4645	4645	0
432	20241224	131900	57931795	4645	4645	4645	4645	0
433	20241224	131800	57931795	4645	4645	4645	4645	0
434	20241224	131700	57931795	4645	4645	4645	4645	0
435	20241224	131600	57931795	4645	4645	4645	4645	0
436	20241224	131500	57931795	4645	4645	4645	4645	0
437	20241224	131400	57931795	4645	4645	4645	4645	0
438	20241224	131300	57931795	4645	4645	4645	4645	0
439	20241224	131200	57931795	4645	4645	4645	4645	0
440	20241224	131100	57931795	4645	4645	4645	4645	0
441	20241224	131000	57931795	4645	4645	4645	4645	0
442	20241224	130900	57931795	4645	4645	4645	4645	0
443	20241224	130800	57931795	4645	4645	4645	4645	0
444	20241224	130700	57931795	4645	4600	4645	4600	471
445	20241224	130600	55755475	4600	4590	4600	4590	1000
446	20241224	130500	51158895	4590	4590	4590	4590	1045
447	20241224	130400	46362345	4590	4590	4590	4590	0
448	20241224	130300	46362345	4590	4590	4590	4590	0
449	20241224	130200	46362345	4590	4590	4590	4590	0
450	20241224	130100	46362345	4590	4590	4590	4590	0
451	20241224	130000	46362345	4590	4590	4590	4590	0
452	20241224	125900	46362345	4590	4590	4590	4590	0
453	20241224	125800	46362345	4590	4590	4590	4590	0
454	20241224	125700	46362345	4590	4590	4590	4590	0
455	20241224	125600	46362345	4590	4590	4590	4590	0
456	20241224	125500	46362345	4590	4590	4590	4590	0
457	20241224	125400	46362345	4590	4590	4590	4590	0
458	20241224	125300	46362345	4590	4590	4590	4590	0
459	20241224	125200	46362345	4590	4590	4590	4590	0
460	20241224	125100	46362345	4590	4590	4590	4590	0
461	20241224	125000	46362345	4590	4590	4590	4590	0
462	20241224	124900	46362345	4590	4590	4590	4590	100
463	20241224	124800	45903345	4590	4590	4590	4590	0
464	20241224	124700	45903345	4590	4590	4590	4590	0
465	20241224	124600	45903345	4590	4590	4590	4590	0
466	20241224	124500	45903345	4590	4590	4590	4590	0
467	20241224	124400	45903345	4590	4590	4590	4590	0
468	20241224	124300	45903345	4590	4590	4590	4590	6
469	20241224	124200	45875805	4590	4590	4590	4590	0
470	20241224	124100	45875805	4590	4590	4590	4590	0
471	20241224	124000	45875805	4590	4590	4590	4590	0
472	20241224	123900	45875805	4590	4590	4590	4590	0
473	20241224	123800	45875805	4590	4590	4590	4590	0
474	20241224	123700	45875805	4590	4600	4600	4590	55
475	20241224	123600	45622855	4600	4600	4600	4600	1
476	20241224	123500	45618255	4590	4590	4590	4590	0
477	20241224	123400	45618255	4590	4590	4590	4590	0
478	20241224	123300	45618255	4590	4590	4590	4590	0
479	20241224	123200	45618255	4590	4590	4590	4590	0
480	20241224	123100	45618255	4590	4590	4590	4590	0
481	20241224	123000	45618255	4590	4590	4590	4590	0
482	20241224	122900	45618255	4590	4590	4590	4590	0
483	20241224	122800	45618255	4590	4590	4590	4590	0
484	20241224	122700	45618255	4590	4590	4590	4590	0
485	20241224	122600	45618255	4590	4590	4590	4590	0
486	20241224	122500	45618255	4590	4590	4590	4590	0
487	20241224	122400	45618255	4590	4590	4590	4590	0
488	20241224	122300	45618255	4590	4590	4590	4590	9
489	20241224	122200	45576945	4600	4600	4600	4600	0
490	20241224	122100	45576945	4600	4590	4600	4590	83
491	20241224	122000	45195650	4590	4590	4590	4590	0
492	20241224	121900	45195650	4590	4590	4590	4590	0
493	20241224	121800	45195650	4590	4590	4590	4590	0
494	20241224	121700	45195650	4590	4590	4590	4590	0
495	20241224	121600	45195650	4590	4590	4590	4590	0
496	20241224	121500	45195650	4590	4590	4590	4590	0
497	20241224	121400	45195650	4590	4590	4590	4590	0
498	20241224	121300	45195650	4590	4590	4590	4590	0
499	20241224	121200	45195650	4590	4590	4590	4590	0
500	20241224	121100	45195650	4590	4590	4590	4590	0
501	20241224	121000	45195650	4590	4590	4590	4590	0
502	20241224	120900	45195650	4590	4590	4590	4590	0
503	20241224	120800	45195650	4590	4590	4590	4590	0
504	20241224	120700	45195650	4590	4590	4590	4590	0
505	20241224	120600	45195650	4590	4590	4590	4590	0
506	20241224	120500	45195650	4590	4590	4590	4590	0
507	20241224	120400	45195650	4590	4590	4590	4590	0
508	20241224	120300	45195650	4590	4590	4590	4590	0
509	20241224	120200	45195650	4590	4590	4590	4590	0
510	20241224	120100	45195650	4590	4590	4590	4590	0
511	20241224	120000	45195650	4590	4590	4590	4590	0
512	20241224	115900	45195650	4590	4590	4590	4590	0
513	20241224	115800	45195650	4590	4590	4590	4590	0
514	20241224	115700	45195650	4590	4590	4590	4590	0
515	20241224	115600	45195650	4590	4590	4590	4590	0
516	20241224	115500	45195650	4590	4590	4590	4590	0
517	20241224	115400	45195650	4590	4590	4590	4590	0
518	20241224	115300	45195650	4590	4590	4590	4590	0
519	20241224	115200	45195650	4590	4590	4590	4590	0
520	20241224	115100	45195650	4590	4590	4590	4590	4
521	20241224	115000	45177290	4590	4590	4590	4590	0
522	20241224	114900	45177290	4590	4590	4590	4590	0
523	20241224	114800	45177290	4590	4590	4590	4590	0
524	20241224	114700	45177290	4590	4595	4595	4590	79
525	20241224	114600	44814325	4595	4595	4595	4595	0
526	20241224	114500	44814325	4595	4595	4595	4595	10
527	20241224	114400	44768375	4600	4600	4600	4600	0
528	20241224	114300	44768375	4600	4600	4600	4600	0
529	20241224	114200	44768375	4600	4600	4600	4600	0
530	20241224	114100	44768375	4600	4600	4600	4600	0
531	20241224	114000	44768375	4600	4600	4600	4600	0
532	20241224	113900	44768375	4600	4600	4600	4600	0
533	20241224	113800	44768375	4600	4600	4600	4600	0
534	20241224	113700	44768375	4600	4600	4600	4600	0
535	20241224	113600	44768375	4600	4600	4600	4600	0
536	20241224	113500	44768375	4600	4600	4600	4600	0
537	20241224	113400	44768375	4600	4600	4600	4600	0
538	20241224	113300	44768375	4600	4600	4600	4600	0
539	20241224	113200	44768375	4600	4600	4600	4600	0
540	20241224	113100	44768375	4600	4600	4600	4600	0
541	20241224	113000	44768375	4600	4600	4600	4600	0
542	20241224	112900	44768375	4600	4600	4600	4600	0
543	20241224	112800	44768375	4600	4600	4600	4600	0
544	20241224	112700	44768375	4600	4600	4600	4600	0
545	20241224	112600	44768375	4600	4600	4600	4600	0
546	20241224	112500	44768375	4600	4600	4600	4600	0
547	20241224	112400	44768375	4600	4600	4600	4600	0
548	20241224	112300	44768375	4600	4600	4600	4600	0
549	20241224	112200	44768375	4600	4600	4600	4600	0
550	20241224	112100	44768375	4600	4600	4600	4600	0
551	20241224	112000	44768375	4600	4600	4600	4600	1
552	20241224	111900	44763775	4640	4640	4640	4640	0
553	20241224	111800	44763775	4640	4640	4640	4640	0
554	20241224	111700	44763775	4640	4640	4640	4640	0
555	20241224	111600	44763775	4640	4640	4640	4640	0
556	20241224	111500	44763775	4640	4640	4640	4640	0
557	20241224	111400	44763775	4640	4640	4640	4640	0
558	20241224	111300	44763775	4640	4640	4640	4640	0
559	20241224	111200	44763775	4640	4640	4640	4640	0
560	20241224	111100	44763775	4640	4640	4640	4640	0
561	20241224	111000	44763775	4640	4640	4640	4640	1
562	20241224	110900	44759135	4640	4640	4640	4640	0
563	20241224	110800	44759135	4640	4640	4640	4640	0
564	20241224	110700	44759135	4640	4640	4640	4640	0
565	20241224	110600	44759135	4640	4640	4640	4640	0
566	20241224	110500	44759135	4640	4640	4640	4640	0
567	20241224	110400	44759135	4640	4640	4640	4640	0
568	20241224	110300	44759135	4640	4640	4640	4640	5
569	20241224	110200	44735935	4645	4645	4645	4645	0
570	20241224	110100	44735935	4645	4645	4645	4645	0
571	20241224	110000	44735935	4645	4645	4645	4645	0
572	20241224	105900	44735935	4645	4645	4645	4645	0
573	20241224	105800	44735935	4645	4645	4645	4645	0
574	20241224	105700	44735935	4645	4645	4645	4645	0
575	20241224	105600	44735935	4645	4645	4645	4645	0
576	20241224	105500	44735935	4645	4645	4645	4645	0
577	20241224	105400	44735935	4645	4645	4645	4645	0
578	20241224	105300	44735935	4645	4645	4645	4645	0
579	20241224	105200	44735935	4645	4645	4645	4645	0
580	20241224	105100	44735935	4645	4645	4645	4645	0
581	20241224	105000	44735935	4645	4645	4645	4645	42
582	20241224	104900	44540845	4655	4655	4655	4655	0
583	20241224	104800	44540845	4655	4655	4655	4655	0
584	20241224	104700	44540845	4655	4655	4655	4655	0
585	20241224	104600	44540845	4655	4655	4655	4655	0
586	20241224	104500	44540845	4655	4655	4655	4655	0
587	20241224	104400	44540845	4655	4655	4655	4655	0
588	20241224	104300	44540845	4655	4655	4655	4655	0
589	20241224	104200	44540845	4655	4655	4655	4655	0
590	20241224	104100	44540845	4655	4655	4655	4655	0
591	20241224	104000	44540845	4655	4655	4655	4655	0
592	20241224	103900	44540845	4655	4655	4655	4655	0
593	20241224	103800	44540845	4655	4655	4655	4655	0
594	20241224	103700	44540845	4655	4655	4655	4655	0
595	20241224	103600	44540845	4655	4655	4655	4655	0
596	20241224	103500	44540845	4655	4655	4655	4655	0
597	20241224	103400	44540845	4655	4655	4655	4655	0
598	20241224	103300	44540845	4655	4655	4655	4655	0
599	20241224	103200	44540845	4655	4655	4655	4655	0
600	20241224	103100	44540845	4655	4655	4655	4655	0
601	20241224	103000	44540845	4655	4655	4655	4655	0
602	20241224	102900	44540845	4655	4655	4655	4655	0
603	20241224	102800	44540845	4655	4655	4655	4655	0
604	20241224	102700	44540845	4655	4655	4655	4655	0
605	20241224	102600	44540845	4655	4655	4655	4655	0
606	20241224	102500	44540845	4655	4655	4655	4655	10
607	20241224	102400	44494295	4665	4665	4665	4665	0
608	20241224	102300	44494295	4665	4665	4665	4665	0
609	20241224	102200	44494295	4665	4665	4665	4665	0
610	20241224	102100	44494295	4665	4665	4665	4665	0
611	20241224	102000	44494295	4665	4665	4665	4665	0
612	20241224	101900	44494295	4665	4665	4665	4665	0
613	20241224	101800	44494295	4665	4665	4665	4665	0
614	20241224	101700	44494295	4665	4665	4665	4665	0
615	20241224	101600	44494295	4665	4665	4665	4665	0
616	20241224	101500	44494295	4665	4650	4665	4650	5
617	20241224	101400	44470995	4670	4670	4670	4670	0
618	20241224	101300	44470995	4670	4670	4670	4670	0
619	20241224	101200	44470995	4670	4670	4670	4670	0
620	20241224	101100	44470995	4670	4670	4670	4670	0
621	20241224	101000	44470995	4670	4670	4670	4670	0
622	20241224	100900	44470995	4670	4670	4670	4670	0
623	20241224	100800	44470995	4670	4670	4670	4670	0
624	20241224	100700	44470995	4670	4670	4670	4670	0
625	20241224	100600	44470995	4670	4670	4670	4670	0
626	20241224	100500	44470995	4670	4670	4670	4670	0
627	20241224	100400	44470995	4670	4670	4670	4670	0
628	20241224	100300	44470995	4670	4670	4670	4670	0
629	20241224	100200	44470995	4670	4670	4670	4670	0
630	20241224	100100	44470995	4670	4670	4670	4670	0
631	20241224	100000	44470995	4670	4670	4670	4670	0
632	20241224	095900	44470995	4670	4670	4670	4670	2
633	20241224	095800	44461655	4670	4670	4670	4670	3
634	20241224	095700	44447645	4675	4675	4675	4675	0
635	20241224	095600	44447645	4675	4675	4675	4675	0
636	20241224	095500	44447645	4675	4635	4675	4635	360
637	20241224	095400	42774235	4575	4630	4640	4575	201
638	20241224	095300	41843100	4575	4575	4575	4575	0
639	20241224	095200	41843100	4575	4575	4575	4575	1
640	20241224	095100	41838525	4630	4630	4630	4630	0
641	20241224	095000	41838525	4630	4630	4630	4630	0
642	20241224	094900	41838525	4630	4630	4630	4630	0
643	20241224	094800	41838525	4630	4630	4630	4630	0
644	20241224	094700	41838525	4630	4630	4630	4630	0
645	20241224	094600	41838525	4630	4630	4630	4630	0
646	20241224	094500	41838525	4630	4630	4630	4630	0
647	20241224	094400	41838525	4630	4630	4630	4630	0
648	20241224	094300	41838525	4630	4630	4630	4630	0
649	20241224	094200	41838525	4630	4630	4630	4630	4
650	20241224	094100	41820005	4630	4590	4630	4590	531
651	20241224	094000	39382640	4590	4590	4590	4590	0
652	20241224	093900	39382640	4590	4590	4590	4590	0
653	20241224	093800	39382640	4590	4590	4590	4590	0
654	20241224	093700	39382640	4590	4590	4590	4590	0
655	20241224	093600	39382640	4590	4590	4590	4590	0
656	20241224	093500	39382640	4590	4590	4590	4590	0
657	20241224	093400	39382640	4590	4590	4590	4590	0
658	20241224	093300	39382640	4590	4590	4590	4590	1
659	20241224	093200	39378050	4590	4590	4590	4590	0
660	20241224	093100	39378050	4590	4590	4590	4590	0
661	20241224	093000	39378050	4590	4590	4590	4590	0
662	20241224	092900	39378050	4590	4590	4590	4590	1
663	20241224	092800	39373460	4555	4555	4555	4555	0
664	20241224	092700	39373460	4555	4555	4555	4555	1
665	20241224	092600	39368905	4530	4530	4530	4530	0
666	20241224	092500	39368905	4530	4530	4530	4530	1
667	20241224	092400	39364375	4675	4515	4675	4515	2056
668	20241224	092300	29978205	4510	4510	4510	4510	50
669	20241224	092200	29752705	4515	4515	4515	4515	6
670	20241224	092100	29725615	4510	4510	4510	4510	0
671	20241224	092000	29725615	4510	4515	4515	4510	240
672	20241224	091900	28643210	4490	4485	4490	4485	654
673	20241224	091800	25706940	4485	4555	4590	4480	5658
674	20241224	091700	173195	4590	4590	4590	4590	0
675	20241224	091600	173195	4590	4590	4590	4590	0
676	20241224	091500	173195	4590	4590	4590	4590	0
677	20241224	091400	173195	4590	4590	4590	4590	0
678	20241224	091300	173195	4590	4590	4590	4590	0
679	20241224	091200	173195	4590	4590	4590	4590	0
680	20241224	091100	173195	4590	4590	4590	4590	0
681	20241224	091000	173195	4590	4590	4590	4590	0
682	20241224	090900	173195	4590	4590	4590	4590	0
683	20241224	090800	173195	4590	4590	4590	4590	0
684	20241224	090700	173195	4590	4590	4590	4590	0
685	20241224	090600	173195	4590	4590	4590	4590	0
686	20241224	090500	173195	4590	4590	4590	4590	0
687	20241224	090400	173195	4590	4590	4590	4590	0
688	20241224	090300	173195	4590	4590	4590	4590	0
689	20241224	090200	173195	4590	4590	4590	4590	0
690	20241224	090100	173195	4590	4590	4590	4590	3
691	20241224	090000	159425	4555	4555	4555	4555	35