KissMeData/200780/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	203900	32631510	4840	4840	4840	4840	284
3	20241224	203800	32631510	4840	4840	4840	4840	0
4	20241224	203700	32631510	4840	4840	4840	4840	0
5	20241224	203600	32631510	4840	4840	4840	4840	0
6	20241224	203500	32631510	4840	4840	4840	4840	0
7	20241224	203400	32631510	4840	4840	4840	4840	0
8	20241224	203300	32631510	4840	4840	4840	4840	0
9	20241224	203200	32631510	4840	4840	4840	4840	0
10	20241224	203100	32631510	4840	4840	4840	4840	0
11	20241224	203000	32631510	4840	4840	4840	4840	0
12	20241224	202900	32631510	4840	4840	4840	4840	0
13	20241224	202800	32631510	4840	4840	4840	4840	0
14	20241224	202700	32631510	4840	4840	4840	4840	0
15	20241224	202600	32631510	4840	4840	4840	4840	0
16	20241224	202500	32631510	4840	4840	4840	4840	0
17	20241224	202400	32631510	4840	4840	4840	4840	0
18	20241224	202300	32631510	4840	4840	4840	4840	0
19	20241224	202200	32631510	4840	4840	4840	4840	0
20	20241224	202100	32631510	4840	4840	4840	4840	0
21	20241224	202000	32631510	4840	4840	4840	4840	0
22	20241224	201900	32631510	4840	4840	4840	4840	0
23	20241224	201800	32631510	4840	4840	4840	4840	0
24	20241224	201700	32631510	4840	4840	4840	4840	0
25	20241224	201600	32631510	4840	4840	4840	4840	0
26	20241224	201500	32631510	4840	4840	4840	4840	0
27	20241224	201400	32631510	4840	4840	4840	4840	0
28	20241224	201300	32631510	4840	4840	4840	4840	0
29	20241224	201200	32631510	4840	4840	4840	4840	0
30	20241224	201100	32631510	4840	4840	4840	4840	0
31	20241224	201000	32631510	4840	4840	4840	4840	0
32	20241224	200900	32631510	4840	4840	4840	4840	284
33	20241224	200800	32631510	4840	4840	4840	4840	0
34	20241224	200700	32631510	4840	4840	4840	4840	0
35	20241224	200600	32631510	4840	4840	4840	4840	0
36	20241224	200500	32631510	4840	4840	4840	4840	0
37	20241224	200400	32631510	4840	4840	4840	4840	0
38	20241224	200300	32631510	4840	4840	4840	4840	0
39	20241224	200200	32631510	4840	4840	4840	4840	0
40	20241224	200100	32631510	4840	4840	4840	4840	0
41	20241224	200000	32631510	4840	4840	4840	4840	0
42	20241224	195900	32631510	4840	4840	4840	4840	0
43	20241224	195800	32631510	4840	4840	4840	4840	0
44	20241224	195700	32631510	4840	4840	4840	4840	0
45	20241224	195600	32631510	4840	4840	4840	4840	0
46	20241224	195500	32631510	4840	4840	4840	4840	0
47	20241224	195400	32631510	4840	4840	4840	4840	0
48	20241224	195300	32631510	4840	4840	4840	4840	0
49	20241224	195200	32631510	4840	4840	4840	4840	0
50	20241224	195100	32631510	4840	4840	4840	4840	0
51	20241224	195000	32631510	4840	4840	4840	4840	0
52	20241224	194900	32631510	4840	4840	4840	4840	0
53	20241224	194800	32631510	4840	4840	4840	4840	0
54	20241224	194700	32631510	4840	4840	4840	4840	0
55	20241224	194600	32631510	4840	4840	4840	4840	0
56	20241224	194500	32631510	4840	4840	4840	4840	0
57	20241224	194400	32631510	4840	4840	4840	4840	0
58	20241224	194300	32631510	4840	4840	4840	4840	0
59	20241224	194200	32631510	4840	4840	4840	4840	0
60	20241224	194100	32631510	4840	4840	4840	4840	0
61	20241224	194000	32631510	4840	4840	4840	4840	0
62	20241224	193900	32631510	4840	4840	4840	4840	284
63	20241224	193800	32631510	4840	4840	4840	4840	0
64	20241224	193700	32631510	4840	4840	4840	4840	0
65	20241224	193600	32631510	4840	4840	4840	4840	0
66	20241224	193500	32631510	4840	4840	4840	4840	0
67	20241224	193400	32631510	4840	4840	4840	4840	0
68	20241224	193300	32631510	4840	4840	4840	4840	0
69	20241224	193200	32631510	4840	4840	4840	4840	0
70	20241224	193100	32631510	4840	4840	4840	4840	0
71	20241224	193000	32631510	4840	4840	4840	4840	0
72	20241224	192900	32631510	4840	4840	4840	4840	0
73	20241224	192800	32631510	4840	4840	4840	4840	0
74	20241224	192700	32631510	4840	4840	4840	4840	0
75	20241224	192600	32631510	4840	4840	4840	4840	0
76	20241224	192500	32631510	4840	4840	4840	4840	0
77	20241224	192400	32631510	4840	4840	4840	4840	0
78	20241224	192300	32631510	4840	4840	4840	4840	0
79	20241224	192200	32631510	4840	4840	4840	4840	0
80	20241224	192100	32631510	4840	4840	4840	4840	0
81	20241224	192000	32631510	4840	4840	4840	4840	0
82	20241224	191900	32631510	4840	4840	4840	4840	0
83	20241224	191800	32631510	4840	4840	4840	4840	0
84	20241224	191700	32631510	4840	4840	4840	4840	0
85	20241224	191600	32631510	4840	4840	4840	4840	0
86	20241224	191500	32631510	4840	4840	4840	4840	0
87	20241224	191400	32631510	4840	4840	4840	4840	0
88	20241224	191300	32631510	4840	4840	4840	4840	0
89	20241224	191200	32631510	4840	4840	4840	4840	0
90	20241224	191100	32631510	4840	4840	4840	4840	0
91	20241224	191000	32631510	4840	4840	4840	4840	0
92	20241224	190900	32631510	4840	4840	4840	4840	284
93	20241224	190800	32631510	4840	4840	4840	4840	0
94	20241224	190700	32631510	4840	4840	4840	4840	0
95	20241224	190600	32631510	4840	4840	4840	4840	0
96	20241224	190500	32631510	4840	4840	4840	4840	0
97	20241224	190400	32631510	4840	4840	4840	4840	0
98	20241224	190300	32631510	4840	4840	4840	4840	0
99	20241224	190200	32631510	4840	4840	4840	4840	0
100	20241224	190100	32631510	4840	4840	4840	4840	0
101	20241224	190000	32631510	4840	4840	4840	4840	0
102	20241224	185900	32631510	4840	4840	4840	4840	0
103	20241224	185800	32631510	4840	4840	4840	4840	0
104	20241224	185700	32631510	4840	4840	4840	4840	0
105	20241224	185600	32631510	4840	4840	4840	4840	0
106	20241224	185500	32631510	4840	4840	4840	4840	0
107	20241224	185400	32631510	4840	4840	4840	4840	0
108	20241224	185300	32631510	4840	4840	4840	4840	0
109	20241224	185200	32631510	4840	4840	4840	4840	0
110	20241224	185100	32631510	4840	4840	4840	4840	0
111	20241224	185000	32631510	4840	4840	4840	4840	0
112	20241224	184900	32631510	4840	4840	4840	4840	0
113	20241224	184800	32631510	4840	4840	4840	4840	0
114	20241224	184700	32631510	4840	4840	4840	4840	0
115	20241224	184600	32631510	4840	4840	4840	4840	0
116	20241224	184500	32631510	4840	4840	4840	4840	0
117	20241224	184400	32631510	4840	4840	4840	4840	0
118	20241224	184300	32631510	4840	4840	4840	4840	0
119	20241224	184200	32631510	4840	4840	4840	4840	0
120	20241224	184100	32631510	4840	4840	4840	4840	0
121	20241224	184000	32631510	4840	4840	4840	4840	0
122	20241224	183900	32631510	4840	4840	4840	4840	284
123	20241224	183800	32631510	4840	4840	4840	4840	0
124	20241224	183700	32631510	4840	4840	4840	4840	0
125	20241224	183600	32631510	4840	4840	4840	4840	0
126	20241224	183500	32631510	4840	4840	4840	4840	0
127	20241224	183400	32631510	4840	4840	4840	4840	0
128	20241224	183300	32631510	4840	4840	4840	4840	0
129	20241224	183200	32631510	4840	4840	4840	4840	0
130	20241224	183100	32631510	4840	4840	4840	4840	0
131	20241224	183000	32631510	4840	4840	4840	4840	0
132	20241224	182900	32631510	4840	4840	4840	4840	0
133	20241224	182800	32631510	4840	4840	4840	4840	0
134	20241224	182700	32631510	4840	4840	4840	4840	0
135	20241224	182600	32631510	4840	4840	4840	4840	0
136	20241224	182500	32631510	4840	4840	4840	4840	0
137	20241224	182400	32631510	4840	4840	4840	4840	0
138	20241224	182300	32631510	4840	4840	4840	4840	0
139	20241224	182200	32631510	4840	4840	4840	4840	0
140	20241224	182100	32631510	4840	4840	4840	4840	0
141	20241224	182000	32631510	4840	4840	4840	4840	0
142	20241224	181900	32631510	4840	4840	4840	4840	0
143	20241224	181800	32631510	4840	4840	4840	4840	0
144	20241224	181700	32631510	4840	4840	4840	4840	0
145	20241224	181600	32631510	4840	4840	4840	4840	0
146	20241224	181500	32631510	4840	4840	4840	4840	0
147	20241224	181400	32631510	4840	4840	4840	4840	0
148	20241224	181300	32631510	4840	4840	4840	4840	0
149	20241224	181200	32631510	4840	4840	4840	4840	0
150	20241224	181100	32631510	4840	4840	4840	4840	0
151	20241224	181000	32631510	4840	4840	4840	4840	0
152	20241224	180900	32631510	4840	4840	4840	4840	284
153	20241224	180800	32631510	4840	4840	4840	4840	0
154	20241224	180700	32631510	4840	4840	4840	4840	0
155	20241224	180600	32631510	4840	4840	4840	4840	0
156	20241224	180500	32631510	4840	4840	4840	4840	0
157	20241224	180400	32631510	4840	4840	4840	4840	0
158	20241224	180300	32631510	4840	4840	4840	4840	0
159	20241224	180200	32631510	4840	4840	4840	4840	0
160	20241224	180100	32631510	4840	4840	4840	4840	0
161	20241224	180000	32631510	4840	4840	4840	4840	0
162	20241224	175900	32631510	4840	4840	4840	4840	0
163	20241224	175800	32631510	4840	4840	4840	4840	0
164	20241224	175700	32631510	4840	4840	4840	4840	0
165	20241224	175600	32631510	4840	4840	4840	4840	0
166	20241224	175500	32631510	4840	4840	4840	4840	0
167	20241224	175400	32631510	4840	4840	4840	4840	0
168	20241224	175300	32631510	4840	4840	4840	4840	0
169	20241224	175200	32631510	4840	4840	4840	4840	0
170	20241224	175100	32631510	4840	4840	4840	4840	0
171	20241224	175000	32631510	4840	4840	4840	4840	0
172	20241224	174900	32631510	4840	4840	4840	4840	0
173	20241224	174800	32631510	4840	4840	4840	4840	0
174	20241224	174700	32631510	4840	4840	4840	4840	0
175	20241224	174600	32631510	4840	4840	4840	4840	0
176	20241224	174500	32631510	4840	4840	4840	4840	0
177	20241224	174400	32631510	4840	4840	4840	4840	0
178	20241224	174300	32631510	4840	4840	4840	4840	0
179	20241224	174200	32631510	4840	4840	4840	4840	0
180	20241224	174100	32631510	4840	4840	4840	4840	0
181	20241224	174000	32631510	4840	4840	4840	4840	0
182	20241224	173900	32631510	4840	4840	4840	4840	284
183	20241224	173800	32631510	4840	4840	4840	4840	0
184	20241224	173700	32631510	4840	4840	4840	4840	0
185	20241224	173600	32631510	4840	4840	4840	4840	0
186	20241224	173500	32631510	4840	4840	4840	4840	0
187	20241224	173400	32631510	4840	4840	4840	4840	0
188	20241224	173300	32631510	4840	4840	4840	4840	0
189	20241224	173200	32631510	4840	4840	4840	4840	0
190	20241224	173100	32631510	4840	4840	4840	4840	0
191	20241224	173000	32631510	4840	4840	4840	4840	0
192	20241224	172900	32631510	4840	4840	4840	4840	0
193	20241224	172800	32631510	4840	4840	4840	4840	0
194	20241224	172700	32631510	4840	4840	4840	4840	0
195	20241224	172600	32631510	4840	4840	4840	4840	0
196	20241224	172500	32631510	4840	4840	4840	4840	0
197	20241224	172400	32631510	4840	4840	4840	4840	0
198	20241224	172300	32631510	4840	4840	4840	4840	0
199	20241224	172200	32631510	4840	4840	4840	4840	0
200	20241224	172100	32631510	4840	4840	4840	4840	0
201	20241224	172000	32631510	4840	4840	4840	4840	0
202	20241224	171900	32631510	4840	4840	4840	4840	0
203	20241224	171800	32631510	4840	4840	4840	4840	0
204	20241224	171700	32631510	4840	4840	4840	4840	0
205	20241224	171600	32631510	4840	4840	4840	4840	0
206	20241224	171500	32631510	4840	4840	4840	4840	0
207	20241224	171400	32631510	4840	4840	4840	4840	0
208	20241224	171300	32631510	4840	4840	4840	4840	0
209	20241224	171200	32631510	4840	4840	4840	4840	0
210	20241224	171100	32631510	4840	4840	4840	4840	0
211	20241224	171000	32631510	4840	4840	4840	4840	0
212	20241224	170900	32631510	4840	4840	4840	4840	284
213	20241224	170800	32631510	4840	4840	4840	4840	0
214	20241224	170700	32631510	4840	4840	4840	4840	0
215	20241224	170600	32631510	4840	4840	4840	4840	0
216	20241224	170500	32631510	4840	4840	4840	4840	0
217	20241224	170400	32631510	4840	4840	4840	4840	0
218	20241224	170300	32631510	4840	4840	4840	4840	0
219	20241224	170200	32631510	4840	4840	4840	4840	0
220	20241224	170100	32631510	4840	4840	4840	4840	0
221	20241224	170000	32631510	4840	4840	4840	4840	0
222	20241224	165900	32631510	4840	4840	4840	4840	0
223	20241224	165800	32631510	4840	4840	4840	4840	0
224	20241224	165700	32631510	4840	4840	4840	4840	0
225	20241224	165600	32631510	4840	4840	4840	4840	0
226	20241224	165500	32631510	4840	4840	4840	4840	0
227	20241224	165400	32631510	4840	4840	4840	4840	0
228	20241224	165300	32631510	4840	4840	4840	4840	0
229	20241224	165200	32631510	4840	4840	4840	4840	0
230	20241224	165100	32631510	4840	4840	4840	4840	0
231	20241224	165000	32631510	4840	4840	4840	4840	0
232	20241224	164900	32631510	4840	4840	4840	4840	0
233	20241224	164800	32631510	4840	4840	4840	4840	0
234	20241224	164700	32631510	4840	4840	4840	4840	0
235	20241224	164600	32631510	4840	4840	4840	4840	0
236	20241224	164500	32631510	4840	4840	4840	4840	0
237	20241224	164400	32631510	4840	4840	4840	4840	0
238	20241224	164300	32631510	4840	4840	4840	4840	0
239	20241224	164200	32631510	4840	4840	4840	4840	0
240	20241224	164100	32631510	4840	4840	4840	4840	0
241	20241224	164000	32631510	4840	4840	4840	4840	0
242	20241224	163900	32631510	4840	4840	4840	4840	284
243	20241224	163800	32631510	4840	4840	4840	4840	0
244	20241224	163700	32631510	4840	4840	4840	4840	0
245	20241224	163600	32631510	4840	4840	4840	4840	0
246	20241224	163500	32631510	4840	4840	4840	4840	0
247	20241224	163400	32631510	4840	4840	4840	4840	0
248	20241224	163300	32631510	4840	4840	4840	4840	0
249	20241224	163200	32631510	4840	4840	4840	4840	0
250	20241224	163100	32631510	4840	4840	4840	4840	0
251	20241224	163000	32631510	4840	4840	4840	4840	0
252	20241224	162900	32631510	4840	4840	4840	4840	0
253	20241224	162800	32631510	4840	4840	4840	4840	0
254	20241224	162700	32631510	4840	4840	4840	4840	0
255	20241224	162600	32631510	4840	4840	4840	4840	0
256	20241224	162500	32631510	4840	4840	4840	4840	0
257	20241224	162400	32631510	4840	4840	4840	4840	0
258	20241224	162300	32631510	4840	4840	4840	4840	0
259	20241224	162200	32631510	4840	4840	4840	4840	0
260	20241224	162100	32631510	4840	4840	4840	4840	0
261	20241224	162000	32631510	4840	4840	4840	4840	0
262	20241224	161900	32631510	4840	4840	4840	4840	0
263	20241224	161800	32631510	4840	4840	4840	4840	0
264	20241224	161700	32631510	4840	4840	4840	4840	0
265	20241224	161600	32631510	4840	4840	4840	4840	0
266	20241224	161500	32631510	4840	4840	4840	4840	0
267	20241224	161400	32631510	4840	4840	4840	4840	0
268	20241224	161300	32631510	4840	4840	4840	4840	0
269	20241224	161200	32631510	4840	4840	4840	4840	0
270	20241224	161100	32631510	4840	4840	4840	4840	0
271	20241224	161000	32631510	4840	4840	4840	4840	0
272	20241224	160900	32631510	4840	4840	4840	4840	284
273	20241224	160800	32631510	4840	4840	4840	4840	0
274	20241224	160700	32631510	4840	4840	4840	4840	0
275	20241224	160600	32631510	4840	4840	4840	4840	0
276	20241224	160500	32631510	4840	4840	4840	4840	0
277	20241224	160400	32631510	4840	4840	4840	4840	0
278	20241224	160300	32631510	4840	4840	4840	4840	0
279	20241224	160200	32631510	4840	4840	4840	4840	0
280	20241224	160100	32631510	4840	4840	4840	4840	0
281	20241224	160000	32631510	4840	4840	4840	4840	0
282	20241224	155900	32631510	4840	4840	4840	4840	0
283	20241224	155800	32631510	4840	4840	4840	4840	0
284	20241224	155700	32631510	4840	4840	4840	4840	0
285	20241224	155600	32631510	4840	4840	4840	4840	0
286	20241224	155500	32631510	4840	4840	4840	4840	0
287	20241224	155400	32631510	4840	4840	4840	4840	0
288	20241224	155300	32631510	4840	4840	4840	4840	0
289	20241224	155200	32631510	4840	4840	4840	4840	0
290	20241224	155100	32631510	4840	4840	4840	4840	0
291	20241224	155000	32631510	4840	4840	4840	4840	0
292	20241224	154900	32631510	4840	4840	4840	4840	0
293	20241224	154800	32631510	4840	4840	4840	4840	0
294	20241224	154700	32631510	4840	4840	4840	4840	0
295	20241224	154600	32631510	4840	4840	4840	4840	0
296	20241224	154500	32631510	4840	4840	4840	4840	0
297	20241224	154400	32631510	4840	4840	4840	4840	0
298	20241224	154300	32631510	4840	4840	4840	4840	0
299	20241224	154200	32631510	4840	4840	4840	4840	0
300	20241224	154100	32631510	4840	4840	4840	4840	0
301	20241224	154000	32631510	4840	4840	4840	4840	0
302	20241224	153900	32631510	4840	4840	4840	4840	284
303	20241224	153800	32631510	4840	4840	4840	4840	0
304	20241224	153700	32631510	4840	4840	4840	4840	0
305	20241224	153600	32631510	4840	4840	4840	4840	0
306	20241224	153500	32631510	4840	4840	4840	4840	0
307	20241224	153400	32631510	4840	4840	4840	4840	0
308	20241224	153300	32631510	4840	4840	4840	4840	0
309	20241224	153200	32631510	4840	4840	4840	4840	0
310	20241224	153100	32631510	4840	4840	4840	4840	0
311	20241224	153000	32631510	4840	4840	4840	4840	284
312	20241224	152900	31256950	4840	4840	4840	4840	0
313	20241224	152800	31256950	4840	4840	4840	4840	0
314	20241224	152700	31256950	4840	4840	4840	4840	0
315	20241224	152600	31256950	4840	4840	4840	4840	0
316	20241224	152500	31256950	4840	4840	4840	4840	0
317	20241224	152400	31256950	4840	4840	4840	4840	0
318	20241224	152300	31256950	4840	4840	4840	4840	0
319	20241224	152200	31256950	4840	4840	4840	4840	0
320	20241224	152100	31256950	4840	4840	4840	4840	0
321	20241224	152000	31256950	4840	4840	4840	4840	0
322	20241224	151900	31256950	4840	4820	4840	4820	2
323	20241224	151800	31247290	4840	4820	4840	4820	5
324	20241224	151700	31223170	4840	4830	4840	4830	2
325	20241224	151600	31213500	4820	4820	4820	4820	0
326	20241224	151500	31213500	4820	4815	4820	4815	200
327	20241224	151400	30249615	4820	4820	4820	4820	0
328	20241224	151300	30249615	4820	4820	4820	4820	0
329	20241224	151200	30249615	4820	4820	4820	4820	0
330	20241224	151100	30249615	4820	4820	4820	4820	0
331	20241224	151000	30249615	4820	4820	4820	4820	0
332	20241224	150900	30249615	4820	4820	4820	4820	0
333	20241224	150800	30249615	4820	4820	4820	4820	0
334	20241224	150700	30249615	4820	4820	4820	4820	0
335	20241224	150600	30249615	4820	4820	4820	4820	0
336	20241224	150500	30249615	4820	4820	4820	4820	0
337	20241224	150400	30249615	4820	4820	4820	4820	0
338	20241224	150300	30249615	4820	4820	4820	4820	0
339	20241224	150200	30249615	4820	4820	4820	4820	0
340	20241224	150100	30249615	4820	4820	4820	4820	0
341	20241224	150000	30249615	4820	4820	4820	4820	0
342	20241224	145900	30249615	4820	4820	4820	4820	0
343	20241224	145800	30249615	4820	4820	4820	4820	0
344	20241224	145700	30249615	4820	4800	4820	4800	10
345	20241224	145600	30201470	4785	4785	4785	4785	27
346	20241224	145500	30072275	4750	4805	4805	4750	1157
347	20241224	145400	24553880	4845	4845	4845	4845	0
348	20241224	145300	24553880	4845	4840	4845	4840	30
349	20241224	145200	24408665	4840	4840	4840	4840	0
350	20241224	145100	24408665	4840	4840	4840	4840	0
351	20241224	145000	24408665	4840	4840	4840	4840	0
352	20241224	144900	24408665	4840	4840	4840	4840	0
353	20241224	144800	24408665	4840	4840	4840	4840	1
354	20241224	144700	24403825	4810	4810	4810	4810	0
355	20241224	144600	24403825	4810	4810	4810	4810	0
356	20241224	144500	24403825	4810	4815	4815	4810	48
357	20241224	144400	24172845	4845	4845	4845	4845	2
358	20241224	144300	24163155	4845	4835	4845	4835	1154
359	20241224	144200	18577920	4840	4840	4840	4840	0
360	20241224	144100	18577920	4840	4840	4840	4840	0
361	20241224	144000	18577920	4840	4840	4840	4840	0
362	20241224	143900	18577920	4840	4840	4840	4840	0
363	20241224	143800	18577920	4840	4840	4840	4840	0
364	20241224	143700	18577920	4840	4840	4840	4840	0
365	20241224	143600	18577920	4840	4840	4840	4840	0
366	20241224	143500	18577920	4840	4840	4840	4840	0
367	20241224	143400	18577920	4840	4840	4840	4840	0
368	20241224	143300	18577920	4840	4840	4840	4840	0
369	20241224	143200	18577920	4840	4840	4840	4840	0
370	20241224	143100	18577920	4840	4840	4840	4840	0
371	20241224	143000	18577920	4840	4840	4840	4840	0
372	20241224	142900	18577920	4840	4840	4840	4840	0
373	20241224	142800	18577920	4840	4840	4840	4840	0
374	20241224	142700	18577920	4840	4840	4840	4840	0
375	20241224	142600	18577920	4840	4840	4840	4840	0
376	20241224	142500	18577920	4840	4840	4840	4840	0
377	20241224	142400	18577920	4840	4840	4840	4840	0
378	20241224	142300	18577920	4840	4840	4840	4840	0
379	20241224	142200	18577920	4840	4840	4840	4840	0
380	20241224	142100	18577920	4840	4840	4840	4840	0
381	20241224	142000	18577920	4840	4840	4840	4840	0
382	20241224	141900	18577920	4840	4840	4840	4840	0
383	20241224	141800	18577920	4840	4840	4840	4840	0
384	20241224	141700	18577920	4840	4840	4840	4840	0
385	20241224	141600	18577920	4840	4840	4840	4840	0
386	20241224	141500	18577920	4840	4840	4840	4840	0
387	20241224	141400	18577920	4840	4840	4840	4840	0
388	20241224	141300	18577920	4840	4840	4840	4840	0
389	20241224	141200	18577920	4840	4840	4840	4840	0
390	20241224	141100	18577920	4840	4840	4840	4840	0
391	20241224	141000	18577920	4840	4840	4840	4840	0
392	20241224	140900	18577920	4840	4840	4840	4840	0
393	20241224	140800	18577920	4840	4840	4840	4840	0
394	20241224	140700	18577920	4840	4840	4840	4840	0
395	20241224	140600	18577920	4840	4840	4840	4840	0
396	20241224	140500	18577920	4840	4840	4840	4840	0
397	20241224	140400	18577920	4840	4840	4840	4840	0
398	20241224	140300	18577920	4840	4840	4840	4840	0
399	20241224	140200	18577920	4840	4840	4840	4840	0
400	20241224	140100	18577920	4840	4840	4840	4840	0
401	20241224	140000	18577920	4840	4840	4840	4840	0
402	20241224	135900	18577920	4840	4840	4840	4840	0
403	20241224	135800	18577920	4840	4840	4840	4840	0
404	20241224	135700	18577920	4840	4840	4840	4840	0
405	20241224	135600	18577920	4840	4840	4840	4840	0
406	20241224	135500	18577920	4840	4840	4840	4840	0
407	20241224	135400	18577920	4840	4840	4840	4840	0
408	20241224	135300	18577920	4840	4840	4840	4840	0
409	20241224	135200	18577920	4840	4840	4840	4840	0
410	20241224	135100	18577920	4840	4840	4840	4840	0
411	20241224	135000	18577920	4840	4840	4840	4840	0
412	20241224	134900	18577920	4840	4810	4840	4810	100
413	20241224	134800	18095355	4805	4775	4805	4775	467
414	20241224	134700	15862220	4775	4775	4775	4775	0
415	20241224	134600	15862220	4775	4775	4775	4775	0
416	20241224	134500	15862220	4775	4775	4775	4775	0
417	20241224	134400	15862220	4775	4775	4775	4775	0
418	20241224	134300	15862220	4775	4785	4785	4775	300
419	20241224	134200	14428500	4780	4825	4825	4780	700
420	20241224	134100	11075315	4830	4830	4830	4830	0
421	20241224	134000	11075315	4830	4830	4830	4830	0
422	20241224	133900	11075315	4830	4830	4830	4830	0
423	20241224	133800	11075315	4830	4830	4830	4830	0
424	20241224	133700	11075315	4830	4830	4830	4830	0
425	20241224	133600	11075315	4830	4830	4830	4830	0
426	20241224	133500	11075315	4830	4830	4830	4830	0
427	20241224	133400	11075315	4830	4830	4830	4830	0
428	20241224	133300	11075315	4830	4830	4830	4830	1
429	20241224	133200	11070485	4835	4835	4835	4835	81
430	20241224	133100	10678850	4800	4800	4800	4800	0
431	20241224	133000	10678850	4800	4815	4815	4800	6
432	20241224	132900	10649995	4835	4835	4835	4835	0
433	20241224	132800	10649995	4835	4835	4835	4835	0
434	20241224	132700	10649995	4835	4835	4835	4835	0
435	20241224	132600	10649995	4835	4835	4835	4835	0
436	20241224	132500	10649995	4835	4835	4835	4835	20
437	20241224	132400	10553295	4835	4835	4835	4835	0
438	20241224	132300	10553295	4835	4835	4835	4835	0
439	20241224	132200	10553295	4835	4835	4835	4835	0
440	20241224	132100	10553295	4835	4835	4835	4835	0
441	20241224	132000	10553295	4835	4835	4835	4835	0
442	20241224	131900	10553295	4835	4835	4835	4835	0
443	20241224	131800	10553295	4835	4835	4835	4835	0
444	20241224	131700	10553295	4835	4835	4835	4835	0
445	20241224	131600	10553295	4835	4835	4835	4835	0
446	20241224	131500	10553295	4835	4835	4835	4835	0
447	20241224	131400	10553295	4835	4835	4835	4835	0
448	20241224	131300	10553295	4835	4835	4835	4835	0
449	20241224	131200	10553295	4835	4835	4835	4835	0
450	20241224	131100	10553295	4835	4835	4835	4835	0
451	20241224	131000	10553295	4835	4835	4835	4835	0
452	20241224	130900	10553295	4835	4835	4835	4835	0
453	20241224	130800	10553295	4835	4835	4835	4835	0
454	20241224	130700	10553295	4835	4835	4835	4835	0
455	20241224	130600	10553295	4835	4835	4835	4835	0
456	20241224	130500	10553295	4835	4835	4835	4835	0
457	20241224	130400	10553295	4835	4835	4835	4835	0
458	20241224	130300	10553295	4835	4835	4835	4835	0
459	20241224	130200	10553295	4835	4835	4835	4835	0
460	20241224	130100	10553295	4835	4835	4835	4835	1
461	20241224	130000	10548460	4815	4815	4815	4815	0
462	20241224	125900	10548460	4815	4815	4815	4815	0
463	20241224	125800	10548460	4815	4815	4815	4815	0
464	20241224	125700	10548460	4815	4815	4815	4815	0
465	20241224	125600	10548460	4815	4815	4815	4815	0
466	20241224	125500	10548460	4815	4815	4815	4815	0
467	20241224	125400	10548460	4815	4815	4815	4815	0
468	20241224	125300	10548460	4815	4815	4815	4815	0
469	20241224	125200	10548460	4815	4815	4815	4815	0
470	20241224	125100	10548460	4815	4815	4815	4815	0
471	20241224	125000	10548460	4815	4815	4815	4815	0
472	20241224	124900	10548460	4815	4815	4815	4815	0
473	20241224	124800	10548460	4815	4815	4815	4815	0
474	20241224	124700	10548460	4815	4815	4815	4815	0
475	20241224	124600	10548460	4815	4815	4815	4815	0
476	20241224	124500	10548460	4815	4815	4815	4815	0
477	20241224	124400	10548460	4815	4815	4815	4815	0
478	20241224	124300	10548460	4815	4815	4815	4815	0
479	20241224	124200	10548460	4815	4815	4815	4815	0
480	20241224	124100	10548460	4815	4815	4815	4815	0
481	20241224	124000	10548460	4815	4815	4815	4815	0
482	20241224	123900	10548460	4815	4815	4815	4815	0
483	20241224	123800	10548460	4815	4815	4815	4815	0
484	20241224	123700	10548460	4815	4815	4815	4815	0
485	20241224	123600	10548460	4815	4835	4835	4815	30
486	20241224	123500	10403450	4835	4835	4835	4835	0
487	20241224	123400	10403450	4835	4835	4835	4835	0
488	20241224	123300	10403450	4835	4835	4835	4835	0
489	20241224	123200	10403450	4835	4835	4835	4835	0
490	20241224	123100	10403450	4835	4835	4835	4835	0
491	20241224	123000	10403450	4835	4835	4835	4835	0
492	20241224	122900	10403450	4835	4835	4835	4835	0
493	20241224	122800	10403450	4835	4835	4835	4835	0
494	20241224	122700	10403450	4835	4835	4835	4835	0
495	20241224	122600	10403450	4835	4835	4835	4835	0
496	20241224	122500	10403450	4835	4835	4835	4835	0
497	20241224	122400	10403450	4835	4835	4835	4835	0
498	20241224	122300	10403450	4835	4835	4835	4835	0
499	20241224	122200	10403450	4835	4835	4835	4835	0
500	20241224	122100	10403450	4835	4835	4835	4835	0
501	20241224	122000	10403450	4835	4835	4835	4835	0
502	20241224	121900	10403450	4835	4835	4835	4835	0
503	20241224	121800	10403450	4835	4835	4835	4835	90
504	20241224	121700	9968300	4835	4835	4835	4835	370
505	20241224	121600	8179350	4850	4850	4850	4850	0
506	20241224	121500	8179350	4850	4850	4850	4850	0
507	20241224	121400	8179350	4850	4850	4850	4850	0
508	20241224	121300	8179350	4850	4850	4850	4850	0
509	20241224	121200	8179350	4850	4850	4850	4850	0
510	20241224	121100	8179350	4850	4850	4850	4850	0
511	20241224	121000	8179350	4850	4850	4850	4850	0
512	20241224	120900	8179350	4850	4850	4850	4850	0
513	20241224	120800	8179350	4850	4850	4850	4850	0
514	20241224	120700	8179350	4850	4850	4850	4850	0
515	20241224	120600	8179350	4850	4850	4850	4850	0
516	20241224	120500	8179350	4850	4850	4850	4850	0
517	20241224	120400	8179350	4850	4850	4850	4850	0
518	20241224	120300	8179350	4850	4850	4850	4850	0
519	20241224	120200	8179350	4850	4850	4850	4850	0
520	20241224	120100	8179350	4850	4850	4850	4850	0
521	20241224	120000	8179350	4850	4850	4850	4850	0
522	20241224	115900	8179350	4850	4850	4850	4850	0
523	20241224	115800	8179350	4850	4850	4850	4850	0
524	20241224	115700	8179350	4850	4850	4850	4850	0
525	20241224	115600	8179350	4850	4850	4850	4850	0
526	20241224	115500	8179350	4850	4850	4850	4850	0
527	20241224	115400	8179350	4850	4850	4850	4850	0
528	20241224	115300	8179350	4850	4850	4850	4850	0
529	20241224	115200	8179350	4850	4850	4850	4850	0
530	20241224	115100	8179350	4850	4850	4850	4850	0
531	20241224	115000	8179350	4850	4850	4850	4850	0
532	20241224	114900	8179350	4850	4850	4850	4850	0
533	20241224	114800	8179350	4850	4850	4850	4850	0
534	20241224	114700	8179350	4850	4850	4850	4850	0
535	20241224	114600	8179350	4850	4850	4850	4850	0
536	20241224	114500	8179350	4850	4850	4850	4850	0
537	20241224	114400	8179350	4850	4850	4850	4850	0
538	20241224	114300	8179350	4850	4850	4850	4850	0
539	20241224	114200	8179350	4850	4850	4850	4850	0
540	20241224	114100	8179350	4850	4850	4850	4850	0
541	20241224	114000	8179350	4850	4850	4850	4850	0
542	20241224	113900	8179350	4850	4850	4850	4850	0
543	20241224	113800	8179350	4850	4850	4850	4850	0
544	20241224	113700	8179350	4850	4850	4850	4850	0
545	20241224	113600	8179350	4850	4850	4850	4850	0
546	20241224	113500	8179350	4850	4850	4850	4850	0
547	20241224	113400	8179350	4850	4850	4850	4850	0
548	20241224	113300	8179350	4850	4850	4850	4850	0
549	20241224	113200	8179350	4850	4850	4850	4850	0
550	20241224	113100	8179350	4850	4850	4850	4850	0
551	20241224	113000	8179350	4850	4850	4850	4850	0
552	20241224	112900	8179350	4850	4850	4850	4850	0
553	20241224	112800	8179350	4850	4850	4850	4850	0
554	20241224	112700	8179350	4850	4850	4850	4850	0
555	20241224	112600	8179350	4850	4850	4850	4850	0
556	20241224	112500	8179350	4850	4850	4850	4850	0
557	20241224	112400	8179350	4850	4850	4850	4850	0
558	20241224	112300	8179350	4850	4850	4850	4850	0
559	20241224	112200	8179350	4850	4850	4850	4850	0
560	20241224	112100	8179350	4850	4850	4850	4850	0
561	20241224	112000	8179350	4850	4845	4850	4845	10
562	20241224	111900	8130895	4800	4805	4805	4800	98
563	20241224	111800	7660075	4840	4840	4840	4840	0
564	20241224	111700	7660075	4840	4840	4840	4840	0
565	20241224	111600	7660075	4840	4840	4840	4840	0
566	20241224	111500	7660075	4840	4840	4840	4840	0
567	20241224	111400	7660075	4840	4840	4840	4840	0
568	20241224	111300	7660075	4840	4840	4840	4840	0
569	20241224	111200	7660075	4840	4840	4840	4840	0
570	20241224	111100	7660075	4840	4840	4840	4840	0
571	20241224	111000	7660075	4840	4840	4840	4840	0
572	20241224	110900	7660075	4840	4840	4840	4840	0
573	20241224	110800	7660075	4840	4840	4840	4840	0
574	20241224	110700	7660075	4840	4840	4840	4840	0
575	20241224	110600	7660075	4840	4840	4840	4840	0
576	20241224	110500	7660075	4840	4840	4840	4840	0
577	20241224	110400	7660075	4840	4840	4840	4840	0
578	20241224	110300	7660075	4840	4840	4840	4840	0
579	20241224	110200	7660075	4840	4840	4840	4840	0
580	20241224	110100	7660075	4840	4840	4840	4840	0
581	20241224	110000	7660075	4840	4840	4840	4840	239
582	20241224	105900	6503315	4850	4850	4850	4850	0
583	20241224	105800	6503315	4850	4850	4850	4850	0
584	20241224	105700	6503315	4850	4850	4850	4850	0
585	20241224	105600	6503315	4850	4850	4850	4850	0
586	20241224	105500	6503315	4850	4850	4850	4850	0
587	20241224	105400	6503315	4850	4850	4850	4850	0
588	20241224	105300	6503315	4850	4850	4850	4850	0
589	20241224	105200	6503315	4850	4850	4850	4850	0
590	20241224	105100	6503315	4850	4850	4850	4850	0
591	20241224	105000	6503315	4850	4850	4850	4850	0
592	20241224	104900	6503315	4850	4850	4850	4850	0
593	20241224	104800	6503315	4850	4850	4850	4850	0
594	20241224	104700	6503315	4850	4840	4850	4795	14
595	20241224	104600	6435575	4840	4840	4840	4840	0
596	20241224	104500	6435575	4840	4840	4840	4840	0
597	20241224	104400	6435575	4840	4840	4840	4840	0
598	20241224	104300	6435575	4840	4840	4840	4840	0
599	20241224	104200	6435575	4840	4840	4840	4840	0
600	20241224	104100	6435575	4840	4840	4840	4840	30
601	20241224	104000	6290375	4840	4840	4840	4840	0
602	20241224	103900	6290375	4840	4840	4840	4840	0
603	20241224	103800	6290375	4840	4840	4840	4840	0
604	20241224	103700	6290375	4840	4840	4840	4840	0
605	20241224	103600	6290375	4840	4840	4840	4840	0
606	20241224	103500	6290375	4840	4840	4840	4840	0
607	20241224	103400	6290375	4840	4840	4840	4840	0
608	20241224	103300	6290375	4840	4840	4840	4840	250
609	20241224	103200	5080375	4840	4840	4840	4840	0
610	20241224	103100	5080375	4840	4840	4840	4840	0
611	20241224	103000	5080375	4840	4840	4840	4840	0
612	20241224	102900	5080375	4840	4840	4840	4840	0
613	20241224	102800	5080375	4840	4840	4840	4840	0
614	20241224	102700	5080375	4840	4840	4840	4840	0
615	20241224	102600	5080375	4840	4840	4840	4840	0
616	20241224	102500	5080375	4840	4840	4840	4840	0
617	20241224	102400	5080375	4840	4840	4840	4840	0
618	20241224	102300	5080375	4840	4840	4840	4840	0
619	20241224	102200	5080375	4840	4840	4840	4840	0
620	20241224	102100	5080375	4840	4840	4840	4840	0
621	20241224	102000	5080375	4840	4840	4840	4840	0
622	20241224	101900	5080375	4840	4840	4840	4840	0
623	20241224	101800	5080375	4840	4840	4840	4840	0
624	20241224	101700	5080375	4840	4840	4840	4840	0
625	20241224	101600	5080375	4840	4840	4840	4840	1
626	20241224	101500	5075535	4835	4835	4835	4835	0
627	20241224	101400	5075535	4835	4835	4835	4835	152
628	20241224	101300	4340615	4835	4835	4835	4835	0
629	20241224	101200	4340615	4835	4835	4835	4835	0
630	20241224	101100	4340615	4835	4835	4835	4835	0
631	20241224	101000	4340615	4835	4835	4835	4835	0
632	20241224	100900	4340615	4835	4835	4835	4835	0
633	20241224	100800	4340615	4835	4835	4835	4835	0
634	20241224	100700	4340615	4835	4835	4835	4835	0
635	20241224	100600	4340615	4835	4835	4835	4835	0
636	20241224	100500	4340615	4835	4835	4835	4835	0
637	20241224	100400	4340615	4835	4835	4835	4835	0
638	20241224	100300	4340615	4835	4835	4835	4835	0
639	20241224	100200	4340615	4835	4835	4835	4835	0
640	20241224	100100	4340615	4835	4835	4835	4835	0
641	20241224	100000	4340615	4835	4835	4835	4835	0
642	20241224	095900	4340615	4835	4835	4835	4835	0
643	20241224	095800	4340615	4835	4835	4835	4835	1
644	20241224	095700	4335780	4790	4810	4810	4790	86
645	20241224	095600	3923180	4840	4840	4840	4840	0
646	20241224	095500	3923180	4840	4840	4840	4840	1
647	20241224	095400	3918340	4835	4835	4835	4835	0
648	20241224	095300	3918340	4835	4835	4835	4835	0
649	20241224	095200	3918340	4835	4835	4835	4835	0
650	20241224	095100	3918340	4835	4835	4835	4835	0
651	20241224	095000	3918340	4835	4835	4835	4835	0
652	20241224	094900	3918340	4835	4835	4835	4835	0
653	20241224	094800	3918340	4835	4835	4835	4835	0
654	20241224	094700	3918340	4835	4835	4835	4835	0
655	20241224	094600	3918340	4835	4835	4835	4835	0
656	20241224	094500	3918340	4835	4835	4835	4835	0
657	20241224	094400	3918340	4835	4835	4835	4835	10
658	20241224	094300	3869990	4835	4835	4835	4835	0
659	20241224	094200	3869990	4835	4835	4835	4835	0
660	20241224	094100	3869990	4835	4835	4835	4835	1
661	20241224	094000	3865155	4830	4830	4830	4830	0
662	20241224	093900	3865155	4830	4830	4830	4830	0
663	20241224	093800	3865155	4830	4830	4830	4805	360
664	20241224	093700	2127945	4840	4840	4840	4840	0
665	20241224	093600	2127945	4840	4840	4840	4840	0
666	20241224	093500	2127945	4840	4840	4840	4840	0
667	20241224	093400	2127945	4840	4835	4840	4835	210
668	20241224	093300	1111580	4840	4840	4840	4840	0
669	20241224	093200	1111580	4840	4840	4840	4840	38
670	20241224	093100	927660	4840	4840	4840	4840	0
671	20241224	093000	927660	4840	4840	4840	4840	0
672	20241224	092900	927660	4840	4840	4840	4840	2
673	20241224	092800	917980	4850	4850	4850	4850	0
674	20241224	092700	917980	4850	4850	4850	4850	0
675	20241224	092600	917980	4850	4850	4850	4850	0
676	20241224	092500	917980	4850	4850	4850	4850	0
677	20241224	092400	917980	4850	4850	4850	4850	0
678	20241224	092300	917980	4850	4850	4850	4850	0
679	20241224	092200	917980	4850	4850	4850	4850	0
680	20241224	092100	917980	4850	4850	4850	4850	0
681	20241224	092000	917980	4850	4850	4850	4850	0
682	20241224	091900	917980	4850	4850	4850	4850	0
683	20241224	091800	917980	4850	4850	4850	4850	0
684	20241224	091700	917980	4850	4850	4850	4850	0
685	20241224	091600	917980	4850	4850	4850	4850	0
686	20241224	091500	917980	4850	4850	4850	4850	0
687	20241224	091400	917980	4850	4855	4855	4850	14
688	20241224	091300	850075	4865	4865	4865	4865	0
689	20241224	091200	850075	4865	4865	4865	4865	0
690	20241224	091100	850075	4865	4865	4865	4865	0
691	20241224	091000	850075	4865	4865	4865	4865	0
692	20241224	090900	850075	4865	4865	4865	4865	1
693	20241224	090800	845210	4860	4860	4860	4860	0
694	20241224	090700	845210	4860	4860	4860	4860	1
695	20241224	090600	840350	4850	4840	4850	4840	107
696	20241224	090500	321570	4830	4830	4830	4830	1
697	20241224	090400	316740	4805	4805	4805	4805	0
698	20241224	090300	316740	4805	4805	4805	4805	0
699	20241224	090200	316740	4805	4805	4805	4805	20
700	20241224	090100	220640	4805	4805	4805	4805	20
701	20241224	090000	124540	4790	4790	4790	4790	26