KissMeData/262840/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205900	35440985	2420	2420	2420	2420	1098
3	20241224	205800	35440985	2420	2420	2420	2420	0
4	20241224	205700	35440985	2420	2420	2420	2420	0
5	20241224	205600	35440985	2420	2420	2420	2420	0
6	20241224	205500	35440985	2420	2420	2420	2420	0
7	20241224	205400	35440985	2420	2420	2420	2420	0
8	20241224	205300	35440985	2420	2420	2420	2420	0
9	20241224	205200	35440985	2420	2420	2420	2420	0
10	20241224	205100	35440985	2420	2420	2420	2420	0
11	20241224	205000	35440985	2420	2420	2420	2420	0
12	20241224	204900	35440985	2420	2420	2420	2420	0
13	20241224	204800	35440985	2420	2420	2420	2420	0
14	20241224	204700	35440985	2420	2420	2420	2420	0
15	20241224	204600	35440985	2420	2420	2420	2420	0
16	20241224	204500	35440985	2420	2420	2420	2420	0
17	20241224	204400	35440985	2420	2420	2420	2420	0
18	20241224	204300	35440985	2420	2420	2420	2420	0
19	20241224	204200	35440985	2420	2420	2420	2420	0
20	20241224	204100	35440985	2420	2420	2420	2420	0
21	20241224	204000	35440985	2420	2420	2420	2420	0
22	20241224	203900	35440985	2420	2420	2420	2420	0
23	20241224	203800	35440985	2420	2420	2420	2420	0
24	20241224	203700	35440985	2420	2420	2420	2420	0
25	20241224	203600	35440985	2420	2420	2420	2420	0
26	20241224	203500	35440985	2420	2420	2420	2420	0
27	20241224	203400	35440985	2420	2420	2420	2420	0
28	20241224	203300	35440985	2420	2420	2420	2420	0
29	20241224	203200	35440985	2420	2420	2420	2420	0
30	20241224	203100	35440985	2420	2420	2420	2420	0
31	20241224	203000	35440985	2420	2420	2420	2420	0
32	20241224	202900	35440985	2420	2420	2420	2420	1098
33	20241224	202800	35440985	2420	2420	2420	2420	0
34	20241224	202700	35440985	2420	2420	2420	2420	0
35	20241224	202600	35440985	2420	2420	2420	2420	0
36	20241224	202500	35440985	2420	2420	2420	2420	0
37	20241224	202400	35440985	2420	2420	2420	2420	0
38	20241224	202300	35440985	2420	2420	2420	2420	0
39	20241224	202200	35440985	2420	2420	2420	2420	0
40	20241224	202100	35440985	2420	2420	2420	2420	0
41	20241224	202000	35440985	2420	2420	2420	2420	0
42	20241224	201900	35440985	2420	2420	2420	2420	0
43	20241224	201800	35440985	2420	2420	2420	2420	0
44	20241224	201700	35440985	2420	2420	2420	2420	0
45	20241224	201600	35440985	2420	2420	2420	2420	0
46	20241224	201500	35440985	2420	2420	2420	2420	0
47	20241224	201400	35440985	2420	2420	2420	2420	0
48	20241224	201300	35440985	2420	2420	2420	2420	0
49	20241224	201200	35440985	2420	2420	2420	2420	0
50	20241224	201100	35440985	2420	2420	2420	2420	0
51	20241224	201000	35440985	2420	2420	2420	2420	0
52	20241224	200900	35440985	2420	2420	2420	2420	0
53	20241224	200800	35440985	2420	2420	2420	2420	0
54	20241224	200700	35440985	2420	2420	2420	2420	0
55	20241224	200600	35440985	2420	2420	2420	2420	0
56	20241224	200500	35440985	2420	2420	2420	2420	0
57	20241224	200400	35440985	2420	2420	2420	2420	0
58	20241224	200300	35440985	2420	2420	2420	2420	0
59	20241224	200200	35440985	2420	2420	2420	2420	0
60	20241224	200100	35440985	2420	2420	2420	2420	0
61	20241224	200000	35440985	2420	2420	2420	2420	0
62	20241224	195900	35440985	2420	2420	2420	2420	1098
63	20241224	195800	35440985	2420	2420	2420	2420	0
64	20241224	195700	35440985	2420	2420	2420	2420	0
65	20241224	195600	35440985	2420	2420	2420	2420	0
66	20241224	195500	35440985	2420	2420	2420	2420	0
67	20241224	195400	35440985	2420	2420	2420	2420	0
68	20241224	195300	35440985	2420	2420	2420	2420	0
69	20241224	195200	35440985	2420	2420	2420	2420	0
70	20241224	195100	35440985	2420	2420	2420	2420	0
71	20241224	195000	35440985	2420	2420	2420	2420	0
72	20241224	194900	35440985	2420	2420	2420	2420	0
73	20241224	194800	35440985	2420	2420	2420	2420	0
74	20241224	194700	35440985	2420	2420	2420	2420	0
75	20241224	194600	35440985	2420	2420	2420	2420	0
76	20241224	194500	35440985	2420	2420	2420	2420	0
77	20241224	194400	35440985	2420	2420	2420	2420	0
78	20241224	194300	35440985	2420	2420	2420	2420	0
79	20241224	194200	35440985	2420	2420	2420	2420	0
80	20241224	194100	35440985	2420	2420	2420	2420	0
81	20241224	194000	35440985	2420	2420	2420	2420	0
82	20241224	193900	35440985	2420	2420	2420	2420	0
83	20241224	193800	35440985	2420	2420	2420	2420	0
84	20241224	193700	35440985	2420	2420	2420	2420	0
85	20241224	193600	35440985	2420	2420	2420	2420	0
86	20241224	193500	35440985	2420	2420	2420	2420	0
87	20241224	193400	35440985	2420	2420	2420	2420	0
88	20241224	193300	35440985	2420	2420	2420	2420	0
89	20241224	193200	35440985	2420	2420	2420	2420	0
90	20241224	193100	35440985	2420	2420	2420	2420	0
91	20241224	193000	35440985	2420	2420	2420	2420	0
92	20241224	192900	35440985	2420	2420	2420	2420	1098
93	20241224	192800	35440985	2420	2420	2420	2420	0
94	20241224	192700	35440985	2420	2420	2420	2420	0
95	20241224	192600	35440985	2420	2420	2420	2420	0
96	20241224	192500	35440985	2420	2420	2420	2420	0
97	20241224	192400	35440985	2420	2420	2420	2420	0
98	20241224	192300	35440985	2420	2420	2420	2420	0
99	20241224	192200	35440985	2420	2420	2420	2420	0
100	20241224	192100	35440985	2420	2420	2420	2420	0
101	20241224	192000	35440985	2420	2420	2420	2420	0
102	20241224	191900	35440985	2420	2420	2420	2420	0
103	20241224	191800	35440985	2420	2420	2420	2420	0
104	20241224	191700	35440985	2420	2420	2420	2420	0
105	20241224	191600	35440985	2420	2420	2420	2420	0
106	20241224	191500	35440985	2420	2420	2420	2420	0
107	20241224	191400	35440985	2420	2420	2420	2420	0
108	20241224	191300	35440985	2420	2420	2420	2420	0
109	20241224	191200	35440985	2420	2420	2420	2420	0
110	20241224	191100	35440985	2420	2420	2420	2420	0
111	20241224	191000	35440985	2420	2420	2420	2420	0
112	20241224	190900	35440985	2420	2420	2420	2420	0
113	20241224	190800	35440985	2420	2420	2420	2420	0
114	20241224	190700	35440985	2420	2420	2420	2420	0
115	20241224	190600	35440985	2420	2420	2420	2420	0
116	20241224	190500	35440985	2420	2420	2420	2420	0
117	20241224	190400	35440985	2420	2420	2420	2420	0
118	20241224	190300	35440985	2420	2420	2420	2420	0
119	20241224	190200	35440985	2420	2420	2420	2420	0
120	20241224	190100	35440985	2420	2420	2420	2420	0
121	20241224	190000	35440985	2420	2420	2420	2420	0
122	20241224	185900	35440985	2420	2420	2420	2420	1098
123	20241224	185800	35440985	2420	2420	2420	2420	0
124	20241224	185700	35440985	2420	2420	2420	2420	0
125	20241224	185600	35440985	2420	2420	2420	2420	0
126	20241224	185500	35440985	2420	2420	2420	2420	0
127	20241224	185400	35440985	2420	2420	2420	2420	0
128	20241224	185300	35440985	2420	2420	2420	2420	0
129	20241224	185200	35440985	2420	2420	2420	2420	0
130	20241224	185100	35440985	2420	2420	2420	2420	0
131	20241224	185000	35440985	2420	2420	2420	2420	0
132	20241224	184900	35440985	2420	2420	2420	2420	0
133	20241224	184800	35440985	2420	2420	2420	2420	0
134	20241224	184700	35440985	2420	2420	2420	2420	0
135	20241224	184600	35440985	2420	2420	2420	2420	0
136	20241224	184500	35440985	2420	2420	2420	2420	0
137	20241224	184400	35440985	2420	2420	2420	2420	0
138	20241224	184300	35440985	2420	2420	2420	2420	0
139	20241224	184200	35440985	2420	2420	2420	2420	0
140	20241224	184100	35440985	2420	2420	2420	2420	0
141	20241224	184000	35440985	2420	2420	2420	2420	0
142	20241224	183900	35440985	2420	2420	2420	2420	0
143	20241224	183800	35440985	2420	2420	2420	2420	0
144	20241224	183700	35440985	2420	2420	2420	2420	0
145	20241224	183600	35440985	2420	2420	2420	2420	0
146	20241224	183500	35440985	2420	2420	2420	2420	0
147	20241224	183400	35440985	2420	2420	2420	2420	0
148	20241224	183300	35440985	2420	2420	2420	2420	0
149	20241224	183200	35440985	2420	2420	2420	2420	0
150	20241224	183100	35440985	2420	2420	2420	2420	0
151	20241224	183000	35440985	2420	2420	2420	2420	0
152	20241224	182900	35440985	2420	2420	2420	2420	1098
153	20241224	182800	35440985	2420	2420	2420	2420	0
154	20241224	182700	35440985	2420	2420	2420	2420	0
155	20241224	182600	35440985	2420	2420	2420	2420	0
156	20241224	182500	35440985	2420	2420	2420	2420	0
157	20241224	182400	35440985	2420	2420	2420	2420	0
158	20241224	182300	35440985	2420	2420	2420	2420	0
159	20241224	182200	35440985	2420	2420	2420	2420	0
160	20241224	182100	35440985	2420	2420	2420	2420	0
161	20241224	182000	35440985	2420	2420	2420	2420	0
162	20241224	181900	35440985	2420	2420	2420	2420	0
163	20241224	181800	35440985	2420	2420	2420	2420	0
164	20241224	181700	35440985	2420	2420	2420	2420	0
165	20241224	181600	35440985	2420	2420	2420	2420	0
166	20241224	181500	35440985	2420	2420	2420	2420	0
167	20241224	181400	35440985	2420	2420	2420	2420	0
168	20241224	181300	35440985	2420	2420	2420	2420	0
169	20241224	181200	35440985	2420	2420	2420	2420	0
170	20241224	181100	35440985	2420	2420	2420	2420	0
171	20241224	181000	35440985	2420	2420	2420	2420	0
172	20241224	180900	35440985	2420	2420	2420	2420	0
173	20241224	180800	35440985	2420	2420	2420	2420	0
174	20241224	180700	35440985	2420	2420	2420	2420	0
175	20241224	180600	35440985	2420	2420	2420	2420	0
176	20241224	180500	35440985	2420	2420	2420	2420	0
177	20241224	180400	35440985	2420	2420	2420	2420	0
178	20241224	180300	35440985	2420	2420	2420	2420	0
179	20241224	180200	35440985	2420	2420	2420	2420	0
180	20241224	180100	35440985	2420	2420	2420	2420	0
181	20241224	180000	35440985	2420	2420	2420	2420	0
182	20241224	175900	35440985	2420	2420	2420	2420	1098
183	20241224	175800	35440985	2420	2420	2420	2420	0
184	20241224	175700	35440985	2420	2420	2420	2420	0
185	20241224	175600	35440985	2420	2420	2420	2420	0
186	20241224	175500	35440985	2420	2420	2420	2420	0
187	20241224	175400	35440985	2420	2420	2420	2420	0
188	20241224	175300	35440985	2420	2420	2420	2420	0
189	20241224	175200	35440985	2420	2420	2420	2420	0
190	20241224	175100	35440985	2420	2420	2420	2420	0
191	20241224	175000	35440985	2420	2420	2420	2420	0
192	20241224	174900	35440985	2420	2420	2420	2420	0
193	20241224	174800	35440985	2420	2420	2420	2420	0
194	20241224	174700	35440985	2420	2420	2420	2420	0
195	20241224	174600	35440985	2420	2420	2420	2420	0
196	20241224	174500	35440985	2420	2420	2420	2420	0
197	20241224	174400	35440985	2420	2420	2420	2420	0
198	20241224	174300	35440985	2420	2420	2420	2420	0
199	20241224	174200	35440985	2420	2420	2420	2420	0
200	20241224	174100	35440985	2420	2420	2420	2420	0
201	20241224	174000	35440985	2420	2420	2420	2420	0
202	20241224	173900	35440985	2420	2420	2420	2420	0
203	20241224	173800	35440985	2420	2420	2420	2420	0
204	20241224	173700	35440985	2420	2420	2420	2420	0
205	20241224	173600	35440985	2420	2420	2420	2420	0
206	20241224	173500	35440985	2420	2420	2420	2420	0
207	20241224	173400	35440985	2420	2420	2420	2420	0
208	20241224	173300	35440985	2420	2420	2420	2420	0
209	20241224	173200	35440985	2420	2420	2420	2420	0
210	20241224	173100	35440985	2420	2420	2420	2420	0
211	20241224	173000	35440985	2420	2420	2420	2420	0
212	20241224	172900	35440985	2420	2420	2420	2420	1098
213	20241224	172800	35440985	2420	2420	2420	2420	0
214	20241224	172700	35440985	2420	2420	2420	2420	0
215	20241224	172600	35440985	2420	2420	2420	2420	0
216	20241224	172500	35440985	2420	2420	2420	2420	0
217	20241224	172400	35440985	2420	2420	2420	2420	0
218	20241224	172300	35440985	2420	2420	2420	2420	0
219	20241224	172200	35440985	2420	2420	2420	2420	0
220	20241224	172100	35440985	2420	2420	2420	2420	0
221	20241224	172000	35440985	2420	2420	2420	2420	0
222	20241224	171900	35440985	2420	2420	2420	2420	0
223	20241224	171800	35440985	2420	2420	2420	2420	0
224	20241224	171700	35440985	2420	2420	2420	2420	0
225	20241224	171600	35440985	2420	2420	2420	2420	0
226	20241224	171500	35440985	2420	2420	2420	2420	0
227	20241224	171400	35440985	2420	2420	2420	2420	0
228	20241224	171300	35440985	2420	2420	2420	2420	0
229	20241224	171200	35440985	2420	2420	2420	2420	0
230	20241224	171100	35440985	2420	2420	2420	2420	0
231	20241224	171000	35440985	2420	2420	2420	2420	0
232	20241224	170900	35440985	2420	2420	2420	2420	0
233	20241224	170800	35440985	2420	2420	2420	2420	0
234	20241224	170700	35440985	2420	2420	2420	2420	0
235	20241224	170600	35440985	2420	2420	2420	2420	0
236	20241224	170500	35440985	2420	2420	2420	2420	0
237	20241224	170400	35440985	2420	2420	2420	2420	0
238	20241224	170300	35440985	2420	2420	2420	2420	0
239	20241224	170200	35440985	2420	2420	2420	2420	0
240	20241224	170100	35440985	2420	2420	2420	2420	0
241	20241224	170000	35440985	2420	2420	2420	2420	0
242	20241224	165900	35440985	2420	2420	2420	2420	1098
243	20241224	165800	35440985	2420	2420	2420	2420	0
244	20241224	165700	35440985	2420	2420	2420	2420	0
245	20241224	165600	35440985	2420	2420	2420	2420	0
246	20241224	165500	35440985	2420	2420	2420	2420	0
247	20241224	165400	35440985	2420	2420	2420	2420	0
248	20241224	165300	35440985	2420	2420	2420	2420	0
249	20241224	165200	35440985	2420	2420	2420	2420	0
250	20241224	165100	35440985	2420	2420	2420	2420	0
251	20241224	165000	35440985	2420	2420	2420	2420	0
252	20241224	164900	35440985	2420	2420	2420	2420	0
253	20241224	164800	35440985	2420	2420	2420	2420	0
254	20241224	164700	35440985	2420	2420	2420	2420	0
255	20241224	164600	35440985	2420	2420	2420	2420	0
256	20241224	164500	35440985	2420	2420	2420	2420	0
257	20241224	164400	35440985	2420	2420	2420	2420	0
258	20241224	164300	35440985	2420	2420	2420	2420	0
259	20241224	164200	35440985	2420	2420	2420	2420	0
260	20241224	164100	35440985	2420	2420	2420	2420	0
261	20241224	164000	35440985	2420	2420	2420	2420	0
262	20241224	163900	35440985	2420	2420	2420	2420	0
263	20241224	163800	35440985	2420	2420	2420	2420	0
264	20241224	163700	35440985	2420	2420	2420	2420	0
265	20241224	163600	35440985	2420	2420	2420	2420	0
266	20241224	163500	35440985	2420	2420	2420	2420	0
267	20241224	163400	35440985	2420	2420	2420	2420	0
268	20241224	163300	35440985	2420	2420	2420	2420	0
269	20241224	163200	35440985	2420	2420	2420	2420	0
270	20241224	163100	35440985	2420	2420	2420	2420	0
271	20241224	163000	35440985	2420	2420	2420	2420	0
272	20241224	162900	35440985	2420	2420	2420	2420	1098
273	20241224	162800	35440985	2420	2420	2420	2420	0
274	20241224	162700	35440985	2420	2420	2420	2420	0
275	20241224	162600	35440985	2420	2420	2420	2420	0
276	20241224	162500	35440985	2420	2420	2420	2420	0
277	20241224	162400	35440985	2420	2420	2420	2420	0
278	20241224	162300	35440985	2420	2420	2420	2420	0
279	20241224	162200	35440985	2420	2420	2420	2420	0
280	20241224	162100	35440985	2420	2420	2420	2420	0
281	20241224	162000	35440985	2420	2420	2420	2420	0
282	20241224	161900	35440985	2420	2420	2420	2420	0
283	20241224	161800	35440985	2420	2420	2420	2420	0
284	20241224	161700	35440985	2420	2420	2420	2420	0
285	20241224	161600	35440985	2420	2420	2420	2420	0
286	20241224	161500	35440985	2420	2420	2420	2420	0
287	20241224	161400	35440985	2420	2420	2420	2420	0
288	20241224	161300	35440985	2420	2420	2420	2420	0
289	20241224	161200	35440985	2420	2420	2420	2420	0
290	20241224	161100	35440985	2420	2420	2420	2420	0
291	20241224	161000	35440985	2420	2420	2420	2420	0
292	20241224	160900	35440985	2420	2420	2420	2420	0
293	20241224	160800	35440985	2420	2420	2420	2420	0
294	20241224	160700	35440985	2420	2420	2420	2420	0
295	20241224	160600	35440985	2420	2420	2420	2420	0
296	20241224	160500	35440985	2420	2420	2420	2420	0
297	20241224	160400	35440985	2420	2420	2420	2420	0
298	20241224	160300	35440985	2420	2420	2420	2420	0
299	20241224	160200	35440985	2420	2420	2420	2420	0
300	20241224	160100	35440985	2420	2420	2420	2420	0
301	20241224	160000	35440985	2420	2420	2420	2420	0
302	20241224	155900	35440985	2420	2420	2420	2420	1098
303	20241224	155800	35440985	2420	2420	2420	2420	0
304	20241224	155700	35440985	2420	2420	2420	2420	0
305	20241224	155600	35440985	2420	2420	2420	2420	0
306	20241224	155500	35440985	2420	2420	2420	2420	0
307	20241224	155400	35440985	2420	2420	2420	2420	0
308	20241224	155300	35440985	2420	2420	2420	2420	0
309	20241224	155200	35440985	2420	2420	2420	2420	0
310	20241224	155100	35440985	2420	2420	2420	2420	0
311	20241224	155000	35440985	2420	2420	2420	2420	0
312	20241224	154900	35440985	2420	2420	2420	2420	0
313	20241224	154800	35440985	2420	2420	2420	2420	0
314	20241224	154700	35440985	2420	2420	2420	2420	0
315	20241224	154600	35440985	2420	2420	2420	2420	0
316	20241224	154500	35440985	2420	2420	2420	2420	0
317	20241224	154400	35440985	2420	2420	2420	2420	0
318	20241224	154300	35440985	2420	2420	2420	2420	0
319	20241224	154200	35440985	2420	2420	2420	2420	0
320	20241224	154100	35440985	2420	2420	2420	2420	0
321	20241224	154000	35440985	2420	2420	2420	2420	0
322	20241224	153900	35440985	2420	2420	2420	2420	0
323	20241224	153800	35440985	2420	2420	2420	2420	0
324	20241224	153700	35440985	2420	2420	2420	2420	0
325	20241224	153600	35440985	2420	2420	2420	2420	0
326	20241224	153500	35440985	2420	2420	2420	2420	0
327	20241224	153400	35440985	2420	2420	2420	2420	0
328	20241224	153300	35440985	2420	2420	2420	2420	0
329	20241224	153200	35440985	2420	2420	2420	2420	0
330	20241224	153100	35440985	2420	2420	2420	2420	0
331	20241224	153000	35440985	2420	2420	2420	2420	1098
332	20241224	152900	32783825	2420	2420	2420	2420	0
333	20241224	152800	32783825	2420	2420	2420	2420	0
334	20241224	152700	32783825	2420	2420	2420	2420	0
335	20241224	152600	32783825	2420	2420	2420	2420	0
336	20241224	152500	32783825	2420	2420	2420	2420	0
337	20241224	152400	32783825	2420	2420	2420	2420	0
338	20241224	152300	32783825	2420	2420	2420	2420	0
339	20241224	152200	32783825	2420	2420	2420	2420	0
340	20241224	152100	32783825	2420	2420	2420	2420	0
341	20241224	152000	32783825	2420	2420	2420	2420	0
342	20241224	151900	32783825	2420	2410	2420	2410	403
343	20241224	151800	31812575	2410	2410	2410	2410	500
344	20241224	151700	30607575	2410	2410	2410	2410	0
345	20241224	151600	30607575	2410	2420	2420	2410	172
346	20241224	151500	30193035	2410	2415	2415	2410	622
347	20241224	151400	28694005	2420	2420	2420	2420	0
348	20241224	151300	28694005	2420	2420	2420	2420	0
349	20241224	151200	28694005	2420	2420	2420	2420	0
350	20241224	151100	28694005	2420	2420	2420	2420	0
351	20241224	151000	28694005	2420	2415	2420	2410	1117
352	20241224	150900	26000295	2420	2420	2420	2415	22
353	20241224	150800	25947155	2415	2415	2415	2415	0
354	20241224	150700	25947155	2415	2415	2415	2415	0
355	20241224	150600	25947155	2415	2415	2415	2415	0
356	20241224	150500	25947155	2415	2415	2415	2415	0
357	20241224	150400	25947155	2415	2415	2415	2415	0
358	20241224	150300	25947155	2415	2415	2415	2415	12
359	20241224	150200	25918175	2420	2420	2420	2420	0
360	20241224	150100	25918175	2420	2420	2420	2420	0
361	20241224	150000	25918175	2420	2415	2420	2415	40
362	20241224	145900	25821425	2415	2415	2415	2415	0
363	20241224	145800	25821425	2415	2415	2415	2415	0
364	20241224	145700	25821425	2415	2415	2415	2415	20
365	20241224	145600	25773125	2415	2415	2415	2415	0
366	20241224	145500	25773125	2415	2415	2415	2415	0
367	20241224	145400	25773125	2415	2420	2420	2415	21
368	20241224	145300	25722405	2415	2415	2415	2415	0
369	20241224	145200	25722405	2415	2415	2415	2415	0
370	20241224	145100	25722405	2415	2415	2415	2415	0
371	20241224	145000	25722405	2415	2415	2415	2415	0
372	20241224	144900	25722405	2415	2415	2415	2415	0
373	20241224	144800	25722405	2415	2415	2415	2415	22
374	20241224	144700	25669275	2420	2420	2420	2420	0
375	20241224	144600	25669275	2420	2420	2420	2420	0
376	20241224	144500	25669275	2420	2420	2420	2420	0
377	20241224	144400	25669275	2420	2420	2420	2420	0
378	20241224	144300	25669275	2420	2420	2420	2420	0
379	20241224	144200	25669275	2420	2420	2420	2420	0
380	20241224	144100	25669275	2420	2420	2420	2420	1
381	20241224	144000	25666855	2420	2420	2420	2420	0
382	20241224	143900	25666855	2420	2420	2420	2420	0
383	20241224	143800	25666855	2420	2420	2420	2420	0
384	20241224	143700	25666855	2420	2420	2420	2420	0
385	20241224	143600	25666855	2420	2420	2420	2420	0
386	20241224	143500	25666855	2420	2420	2420	2420	0
387	20241224	143400	25666855	2420	2420	2420	2420	0
388	20241224	143300	25666855	2420	2420	2420	2420	0
389	20241224	143200	25666855	2420	2420	2420	2420	0
390	20241224	143100	25666855	2420	2420	2420	2420	0
391	20241224	143000	25666855	2420	2420	2420	2420	0
392	20241224	142900	25666855	2420	2420	2420	2420	0
393	20241224	142800	25666855	2420	2420	2420	2420	0
394	20241224	142700	25666855	2420	2420	2420	2420	0
395	20241224	142600	25666855	2420	2420	2420	2420	2
396	20241224	142500	25662015	2420	2420	2420	2420	0
397	20241224	142400	25662015	2420	2420	2420	2420	0
398	20241224	142300	25662015	2420	2420	2420	2420	0
399	20241224	142200	25662015	2420	2420	2420	2420	0
400	20241224	142100	25662015	2420	2420	2420	2420	1
401	20241224	142000	25659595	2415	2415	2415	2415	0
402	20241224	141900	25659595	2415	2415	2415	2415	0
403	20241224	141800	25659595	2415	2415	2415	2415	0
404	20241224	141700	25659595	2415	2415	2415	2415	0
405	20241224	141600	25659595	2415	2415	2415	2415	28
406	20241224	141500	25591975	2410	2410	2410	2410	0
407	20241224	141400	25591975	2410	2410	2410	2410	0
408	20241224	141300	25591975	2410	2410	2410	2410	0
409	20241224	141200	25591975	2410	2410	2410	2410	0
410	20241224	141100	25591975	2410	2410	2410	2410	0
411	20241224	141000	25591975	2410	2410	2410	2410	0
412	20241224	140900	25591975	2410	2410	2410	2410	0
413	20241224	140800	25591975	2410	2410	2410	2410	0
414	20241224	140700	25591975	2410	2410	2410	2410	0
415	20241224	140600	25591975	2410	2410	2410	2410	0
416	20241224	140500	25591975	2410	2410	2410	2410	0
417	20241224	140400	25591975	2410	2400	2410	2400	43
418	20241224	140300	25488375	2400	2400	2400	2400	0
419	20241224	140200	25488375	2400	2400	2400	2400	0
420	20241224	140100	25488375	2400	2400	2400	2400	0
421	20241224	140000	25488375	2400	2400	2400	2400	0
422	20241224	135900	25488375	2400	2400	2400	2400	0
423	20241224	135800	25488375	2400	2395	2400	2395	896
424	20241224	135700	23342195	2395	2395	2395	2395	0
425	20241224	135600	23342195	2395	2395	2395	2395	0
426	20241224	135500	23342195	2395	2395	2395	2395	0
427	20241224	135400	23342195	2395	2395	2395	2395	0
428	20241224	135300	23342195	2395	2395	2395	2395	0
429	20241224	135200	23342195	2395	2395	2395	2395	0
430	20241224	135100	23342195	2395	2395	2395	2395	0
431	20241224	135000	23342195	2395	2395	2395	2395	1
432	20241224	134900	23339800	2395	2395	2395	2395	0
433	20241224	134800	23339800	2395	2395	2395	2395	0
434	20241224	134700	23339800	2395	2395	2395	2395	0
435	20241224	134600	23339800	2395	2395	2395	2395	0
436	20241224	134500	23339800	2395	2395	2395	2395	0
437	20241224	134400	23339800	2395	2395	2395	2395	3
438	20241224	134300	23332615	2395	2395	2395	2395	0
439	20241224	134200	23332615	2395	2395	2395	2395	0
440	20241224	134100	23332615	2395	2395	2395	2395	0
441	20241224	134000	23332615	2395	2395	2395	2395	0
442	20241224	133900	23332615	2395	2395	2395	2395	0
443	20241224	133800	23332615	2395	2395	2395	2395	0
444	20241224	133700	23332615	2395	2395	2395	2395	0
445	20241224	133600	23332615	2395	2395	2395	2395	0
446	20241224	133500	23332615	2395	2395	2395	2395	0
447	20241224	133400	23332615	2395	2395	2395	2395	0
448	20241224	133300	23332615	2395	2395	2395	2395	0
449	20241224	133200	23332615	2395	2395	2395	2395	0
450	20241224	133100	23332615	2395	2395	2395	2395	0
451	20241224	133000	23332615	2395	2395	2395	2395	0
452	20241224	132900	23332615	2395	2395	2395	2395	2
453	20241224	132800	23327825	2395	2395	2395	2395	0
454	20241224	132700	23327825	2395	2395	2395	2395	0
455	20241224	132600	23327825	2395	2395	2395	2395	0
456	20241224	132500	23327825	2395	2395	2395	2395	0
457	20241224	132400	23327825	2395	2395	2395	2395	0
458	20241224	132300	23327825	2395	2395	2395	2395	0
459	20241224	132200	23327825	2395	2395	2395	2395	0
460	20241224	132100	23327825	2395	2395	2395	2395	0
461	20241224	132000	23327825	2395	2395	2395	2395	0
462	20241224	131900	23327825	2395	2395	2395	2395	0
463	20241224	131800	23327825	2395	2395	2395	2395	0
464	20241224	131700	23327825	2395	2395	2395	2395	29
465	20241224	131600	23258370	2395	2395	2395	2395	3
466	20241224	131500	23251185	2395	2395	2395	2395	0
467	20241224	131400	23251185	2395	2395	2395	2395	2
468	20241224	131300	23246395	2400	2400	2400	2400	1
469	20241224	131200	23243995	2390	2390	2390	2390	0
470	20241224	131100	23243995	2390	2390	2390	2390	0
471	20241224	131000	23243995	2390	2390	2390	2390	0
472	20241224	130900	23243995	2390	2390	2390	2390	0
473	20241224	130800	23243995	2390	2390	2390	2390	0
474	20241224	130700	23243995	2390	2390	2390	2390	0
475	20241224	130600	23243995	2390	2390	2390	2390	0
476	20241224	130500	23243995	2390	2390	2390	2390	0
477	20241224	130400	23243995	2390	2390	2390	2390	0
478	20241224	130300	23243995	2390	2390	2390	2390	0
479	20241224	130200	23243995	2390	2390	2390	2390	0
480	20241224	130100	23243995	2390	2390	2390	2390	0
481	20241224	130000	23243995	2390	2390	2390	2390	0
482	20241224	125900	23243995	2390	2390	2390	2390	0
483	20241224	125800	23243995	2390	2390	2390	2390	0
484	20241224	125700	23243995	2390	2390	2390	2390	0
485	20241224	125600	23243995	2390	2390	2390	2390	0
486	20241224	125500	23243995	2390	2390	2390	2390	0
487	20241224	125400	23243995	2390	2390	2390	2390	0
488	20241224	125300	23243995	2390	2390	2390	2390	60
489	20241224	125200	23100595	2410	2410	2410	2410	0
490	20241224	125100	23100595	2410	2410	2410	2410	1
491	20241224	125000	23098185	2395	2410	2410	2395	1400
492	20241224	124900	19741695	2415	2415	2415	2415	0
493	20241224	124800	19741695	2415	2415	2415	2415	0
494	20241224	124700	19741695	2415	2415	2415	2415	0
495	20241224	124600	19741695	2415	2415	2415	2415	0
496	20241224	124500	19741695	2415	2415	2415	2415	0
497	20241224	124400	19741695	2415	2415	2415	2415	0
498	20241224	124300	19741695	2415	2415	2415	2415	0
499	20241224	124200	19741695	2415	2415	2415	2415	0
500	20241224	124100	19741695	2415	2415	2415	2415	0
501	20241224	124000	19741695	2415	2415	2415	2415	0
502	20241224	123900	19741695	2415	2415	2415	2415	0
503	20241224	123800	19741695	2415	2415	2415	2415	1
504	20241224	123700	19739280	2415	2415	2415	2415	0
505	20241224	123600	19739280	2415	2415	2415	2415	1
506	20241224	123500	19736865	2420	2420	2420	2420	0
507	20241224	123400	19736865	2420	2420	2420	2420	0
508	20241224	123300	19736865	2420	2420	2420	2420	0
509	20241224	123200	19736865	2420	2420	2420	2420	0
510	20241224	123100	19736865	2420	2420	2420	2420	0
511	20241224	123000	19736865	2420	2420	2420	2420	0
512	20241224	122900	19736865	2420	2420	2420	2420	0
513	20241224	122800	19736865	2420	2420	2420	2420	0
514	20241224	122700	19736865	2420	2420	2420	2420	1
515	20241224	122600	19734445	2410	2410	2410	2410	0
516	20241224	122500	19734445	2410	2410	2410	2410	1000
517	20241224	122400	17324445	2420	2420	2420	2420	0
518	20241224	122300	17324445	2420	2420	2420	2420	0
519	20241224	122200	17324445	2420	2420	2420	2420	0
520	20241224	122100	17324445	2420	2420	2420	2420	0
521	20241224	122000	17324445	2420	2420	2420	2420	0
522	20241224	121900	17324445	2420	2420	2420	2420	0
523	20241224	121800	17324445	2420	2420	2420	2420	0
524	20241224	121700	17324445	2420	2420	2420	2420	0
525	20241224	121600	17324445	2420	2420	2420	2420	0
526	20241224	121500	17324445	2420	2420	2420	2420	0
527	20241224	121400	17324445	2420	2420	2420	2420	0
528	20241224	121300	17324445	2420	2420	2420	2420	0
529	20241224	121200	17324445	2420	2420	2420	2420	0
530	20241224	121100	17324445	2420	2420	2420	2420	0
531	20241224	121000	17324445	2420	2420	2420	2420	0
532	20241224	120900	17324445	2420	2420	2420	2420	0
533	20241224	120800	17324445	2420	2420	2420	2420	0
534	20241224	120700	17324445	2420	2420	2420	2420	0
535	20241224	120600	17324445	2420	2420	2420	2420	0
536	20241224	120500	17324445	2420	2420	2420	2420	0
537	20241224	120400	17324445	2420	2420	2420	2420	0
538	20241224	120300	17324445	2420	2420	2420	2420	0
539	20241224	120200	17324445	2420	2420	2420	2420	0
540	20241224	120100	17324445	2420	2420	2420	2420	0
541	20241224	120000	17324445	2420	2420	2420	2420	0
542	20241224	115900	17324445	2420	2420	2420	2420	0
543	20241224	115800	17324445	2420	2420	2420	2420	0
544	20241224	115700	17324445	2420	2420	2420	2420	0
545	20241224	115600	17324445	2420	2420	2420	2420	0
546	20241224	115500	17324445	2420	2420	2420	2420	0
547	20241224	115400	17324445	2420	2420	2420	2420	0
548	20241224	115300	17324445	2420	2420	2420	2420	0
549	20241224	115200	17324445	2420	2420	2420	2420	0
550	20241224	115100	17324445	2420	2420	2420	2420	30
551	20241224	115000	17251845	2420	2420	2420	2410	12
552	20241224	114900	17222905	2420	2420	2420	2420	0
553	20241224	114800	17222905	2420	2420	2420	2420	0
554	20241224	114700	17222905	2420	2420	2420	2420	0
555	20241224	114600	17222905	2420	2420	2420	2420	0
556	20241224	114500	17222905	2420	2420	2420	2420	0
557	20241224	114400	17222905	2420	2420	2420	2420	0
558	20241224	114300	17222905	2420	2420	2420	2420	0
559	20241224	114200	17222905	2420	2420	2420	2420	483
560	20241224	114100	16054045	2420	2420	2420	2420	0
561	20241224	114000	16054045	2420	2420	2420	2420	0
562	20241224	113900	16054045	2420	2420	2420	2420	0
563	20241224	113800	16054045	2420	2420	2420	2420	0
564	20241224	113700	16054045	2420	2420	2420	2420	0
565	20241224	113600	16054045	2420	2420	2420	2420	0
566	20241224	113500	16054045	2420	2420	2420	2420	0
567	20241224	113400	16054045	2420	2420	2420	2420	0
568	20241224	113300	16054045	2420	2415	2420	2415	3
569	20241224	113200	16046790	2415	2415	2415	2415	0
570	20241224	113100	16046790	2415	2415	2415	2415	606
571	20241224	113000	14583300	2415	2415	2415	2415	0
572	20241224	112900	14583300	2415	2415	2415	2415	0
573	20241224	112800	14583300	2415	2415	2415	2415	0
574	20241224	112700	14583300	2415	2415	2415	2415	0
575	20241224	112600	14583300	2415	2415	2415	2415	1
576	20241224	112500	14580885	2400	2400	2400	2400	1
577	20241224	112400	14578485	2400	2400	2400	2400	0
578	20241224	112300	14578485	2400	2400	2400	2400	0
579	20241224	112200	14578485	2400	2400	2400	2400	0
580	20241224	112100	14578485	2400	2400	2400	2400	0
581	20241224	112000	14578485	2400	2410	2410	2400	50
582	20241224	111900	14458375	2410	2410	2410	2410	0
583	20241224	111800	14458375	2410	2410	2410	2410	0
584	20241224	111700	14458375	2410	2410	2410	2410	0
585	20241224	111600	14458375	2410	2410	2410	2410	7
586	20241224	111500	14441505	2415	2415	2415	2415	0
587	20241224	111400	14441505	2415	2415	2415	2415	0
588	20241224	111300	14441505	2415	2415	2415	2415	0
589	20241224	111200	14441505	2415	2415	2415	2415	0
590	20241224	111100	14441505	2415	2415	2415	2415	0
591	20241224	111000	14441505	2415	2415	2415	2415	0
592	20241224	110900	14441505	2415	2415	2415	2415	0
593	20241224	110800	14441505	2415	2415	2415	2415	0
594	20241224	110700	14441505	2415	2415	2415	2415	0
595	20241224	110600	14441505	2415	2415	2415	2415	0
596	20241224	110500	14441505	2415	2415	2415	2415	0
597	20241224	110400	14441505	2415	2415	2415	2415	0
598	20241224	110300	14441505	2415	2415	2415	2415	0
599	20241224	110200	14441505	2415	2415	2415	2415	0
600	20241224	110100	14441505	2415	2415	2415	2415	0
601	20241224	110000	14441505	2415	2415	2415	2415	0
602	20241224	105900	14441505	2415	2415	2415	2415	0
603	20241224	105800	14441505	2415	2415	2415	2415	0
604	20241224	105700	14441505	2415	2415	2415	2415	0
605	20241224	105600	14441505	2415	2415	2415	2415	0
606	20241224	105500	14441505	2415	2415	2415	2415	0
607	20241224	105400	14441505	2415	2415	2415	2415	0
608	20241224	105300	14441505	2415	2415	2415	2415	0
609	20241224	105200	14441505	2415	2415	2415	2415	0
610	20241224	105100	14441505	2415	2415	2415	2415	0
611	20241224	105000	14441505	2415	2415	2415	2415	1
612	20241224	104900	14439090	2410	2410	2410	2410	0
613	20241224	104800	14439090	2410	2410	2410	2410	0
614	20241224	104700	14439090	2410	2410	2410	2410	1
615	20241224	104600	14436680	2415	2415	2415	2415	0
616	20241224	104500	14436680	2415	2415	2415	2415	0
617	20241224	104400	14436680	2415	2415	2415	2415	0
618	20241224	104300	14436680	2415	2415	2415	2415	0
619	20241224	104200	14436680	2415	2415	2415	2415	0
620	20241224	104100	14436680	2415	2415	2415	2415	0
621	20241224	104000	14436680	2415	2410	2415	2410	2
622	20241224	103900	14431855	2415	2415	2415	2415	0
623	20241224	103800	14431855	2415	2415	2415	2415	0
624	20241224	103700	14431855	2415	2415	2415	2415	0
625	20241224	103600	14431855	2415	2415	2415	2415	0
626	20241224	103500	14431855	2415	2400	2415	2400	2
627	20241224	103400	14427040	2415	2415	2415	2415	0
628	20241224	103300	14427040	2415	2415	2415	2415	0
629	20241224	103200	14427040	2415	2415	2415	2415	0
630	20241224	103100	14427040	2415	2415	2415	2415	0
631	20241224	103000	14427040	2415	2415	2415	2415	0
632	20241224	102900	14427040	2415	2415	2415	2415	1
633	20241224	102800	14424625	2410	2410	2410	2410	0
634	20241224	102700	14424625	2410	2410	2410	2410	13
635	20241224	102600	14393295	2415	2415	2415	2415	50
636	20241224	102500	14272545	2415	2415	2415	2410	235
637	20241224	102400	13705405	2410	2410	2410	2410	125
638	20241224	102300	13404155	2410	2410	2410	2410	0
639	20241224	102200	13404155	2410	2410	2410	2410	0
640	20241224	102100	13404155	2410	2410	2410	2410	5
641	20241224	102000	13392105	2400	2400	2400	2400	0
642	20241224	101900	13392105	2400	2400	2400	2400	0
643	20241224	101800	13392105	2400	2400	2400	2400	0
644	20241224	101700	13392105	2400	2400	2400	2400	0
645	20241224	101600	13392105	2400	2400	2400	2400	144
646	20241224	101500	13046505	2410	2410	2410	2410	0
647	20241224	101400	13046505	2410	2410	2410	2410	0
648	20241224	101300	13046505	2410	2410	2410	2410	6
649	20241224	101200	13032045	2410	2410	2410	2410	20
650	20241224	101100	12983845	2410	2410	2410	2410	0
651	20241224	101000	12983845	2410	2410	2410	2410	0
652	20241224	100900	12983845	2410	2410	2410	2410	0
653	20241224	100800	12983845	2410	2410	2410	2410	1
654	20241224	100700	12981435	2400	2395	2400	2395	825
655	20241224	100600	11004175	2395	2395	2395	2395	1
656	20241224	100500	11001780	2390	2390	2390	2390	124
657	20241224	100400	10705420	2395	2395	2395	2395	3
658	20241224	100300	10698235	2395	2390	2395	2390	168
659	20241224	100200	10296710	2395	2400	2400	2395	664
660	20241224	100100	8706420	2400	2400	2400	2400	0
661	20241224	100000	8706420	2400	2400	2400	2400	0
662	20241224	095900	8706420	2400	2400	2400	2400	0
663	20241224	095800	8706420	2400	2400	2400	2400	101
664	20241224	095700	8464020	2400	2400	2400	2400	0
665	20241224	095600	8464020	2400	2400	2400	2400	0
666	20241224	095500	8464020	2400	2400	2400	2400	355
667	20241224	095400	7612020	2405	2405	2405	2405	20
668	20241224	095300	7563920	2410	2410	2410	2410	0
669	20241224	095200	7563920	2410	2410	2410	2410	0
670	20241224	095100	7563920	2410	2410	2410	2410	0
671	20241224	095000	7563920	2410	2405	2410	2405	11
672	20241224	094900	7537440	2405	2405	2405	2405	4
673	20241224	094800	7527820	2405	2410	2410	2405	503
674	20241224	094700	6317605	2410	2410	2410	2410	0
675	20241224	094600	6317605	2410	2410	2410	2410	0
676	20241224	094500	6317605	2410	2410	2410	2410	0
677	20241224	094400	6317605	2410	2410	2410	2410	0
678	20241224	094300	6317605	2410	2410	2410	2410	1
679	20241224	094200	6315195	2405	2405	2405	2405	0
680	20241224	094100	6315195	2405	2410	2410	2405	102
681	20241224	094000	6069380	2410	2410	2410	2410	4
682	20241224	093900	6059740	2410	2410	2410	2410	0
683	20241224	093800	6059740	2410	2410	2410	2410	172
684	20241224	093700	5645220	2415	2415	2415	2415	1
685	20241224	093600	5642805	2420	2420	2420	2420	0
686	20241224	093500	5642805	2420	2420	2420	2420	0
687	20241224	093400	5642805	2420	2420	2420	2420	0
688	20241224	093300	5642805	2420	2420	2420	2420	0
689	20241224	093200	5642805	2420	2420	2420	2420	0
690	20241224	093100	5642805	2420	2420	2420	2420	0
691	20241224	093000	5642805	2420	2420	2420	2420	1
692	20241224	092900	5640385	2415	2415	2415	2415	107
693	20241224	092800	5381980	2415	2415	2415	2415	20
694	20241224	092700	5333680	2420	2415	2420	2415	202
695	20241224	092600	4845845	2415	2415	2415	2415	0
696	20241224	092500	4845845	2415	2415	2415	2415	1
697	20241224	092400	4843430	2425	2425	2425	2425	5
698	20241224	092300	4831305	2425	2425	2425	2425	1
699	20241224	092200	4828880	2420	2420	2420	2420	0
700	20241224	092100	4828880	2420	2420	2420	2420	0
701	20241224	092000	4828880	2420	2420	2420	2420	0
702	20241224	091900	4828880	2420	2420	2420	2420	0
703	20241224	091800	4828880	2420	2420	2420	2420	1
704	20241224	091700	4826460	2425	2425	2425	2425	0
705	20241224	091600	4826460	2425	2425	2425	2425	0
706	20241224	091500	4826460	2425	2425	2425	2425	1
707	20241224	091400	4824035	2405	2405	2405	2405	0
708	20241224	091300	4824035	2405	2405	2405	2405	560
709	20241224	091200	3477235	2410	2410	2410	2410	90
710	20241224	091100	3260335	2410	2410	2410	2410	0
711	20241224	091000	3260335	2410	2410	2410	2410	0
712	20241224	090900	3260335	2410	2410	2410	2410	0
713	20241224	090800	3260335	2410	2410	2410	2410	0
714	20241224	090700	3260335	2410	2405	2410	2405	10
715	20241224	090600	3236270	2430	2430	2430	2430	1
716	20241224	090500	3233840	2410	2430	2430	2410	1000
717	20241224	090400	815220	2425	2425	2425	2425	122
718	20241224	090300	519370	2420	2420	2420	2420	0
719	20241224	090200	519370	2420	2420	2420	2420	0
720	20241224	090100	519370	2420	2420	2420	2420	1
721	20241224	090000	516950	2450	2450	2450	2450	211