KissMeData/355690/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212500	22640190	5090	5090	5090	5090	1
3	20241224	212400	22640190	5090	5090	5090	5090	0
4	20241224	212300	22640190	5090	5090	5090	5090	0
5	20241224	212200	22640190	5090	5090	5090	5090	0
6	20241224	212100	22640190	5090	5090	5090	5090	0
7	20241224	212000	22640190	5090	5090	5090	5090	0
8	20241224	211900	22640190	5090	5090	5090	5090	0
9	20241224	211800	22640190	5090	5090	5090	5090	0
10	20241224	211700	22640190	5090	5090	5090	5090	0
11	20241224	211600	22640190	5090	5090	5090	5090	0
12	20241224	211500	22640190	5090	5090	5090	5090	0
13	20241224	211400	22640190	5090	5090	5090	5090	0
14	20241224	211300	22640190	5090	5090	5090	5090	0
15	20241224	211200	22640190	5090	5090	5090	5090	0
16	20241224	211100	22640190	5090	5090	5090	5090	0
17	20241224	211000	22640190	5090	5090	5090	5090	0
18	20241224	210900	22640190	5090	5090	5090	5090	0
19	20241224	210800	22640190	5090	5090	5090	5090	0
20	20241224	210700	22640190	5090	5090	5090	5090	0
21	20241224	210600	22640190	5090	5090	5090	5090	0
22	20241224	210500	22640190	5090	5090	5090	5090	0
23	20241224	210400	22640190	5090	5090	5090	5090	0
24	20241224	210300	22640190	5090	5090	5090	5090	0
25	20241224	210200	22640190	5090	5090	5090	5090	0
26	20241224	210100	22640190	5090	5090	5090	5090	0
27	20241224	210000	22640190	5090	5090	5090	5090	0
28	20241224	205900	22640190	5090	5090	5090	5090	0
29	20241224	205800	22640190	5090	5090	5090	5090	0
30	20241224	205700	22640190	5090	5090	5090	5090	0
31	20241224	205600	22640190	5090	5090	5090	5090	0
32	20241224	205500	22640190	5090	5090	5090	5090	1
33	20241224	205400	22640190	5090	5090	5090	5090	0
34	20241224	205300	22640190	5090	5090	5090	5090	0
35	20241224	205200	22640190	5090	5090	5090	5090	0
36	20241224	205100	22640190	5090	5090	5090	5090	0
37	20241224	205000	22640190	5090	5090	5090	5090	0
38	20241224	204900	22640190	5090	5090	5090	5090	0
39	20241224	204800	22640190	5090	5090	5090	5090	0
40	20241224	204700	22640190	5090	5090	5090	5090	0
41	20241224	204600	22640190	5090	5090	5090	5090	0
42	20241224	204500	22640190	5090	5090	5090	5090	0
43	20241224	204400	22640190	5090	5090	5090	5090	0
44	20241224	204300	22640190	5090	5090	5090	5090	0
45	20241224	204200	22640190	5090	5090	5090	5090	0
46	20241224	204100	22640190	5090	5090	5090	5090	0
47	20241224	204000	22640190	5090	5090	5090	5090	0
48	20241224	203900	22640190	5090	5090	5090	5090	0
49	20241224	203800	22640190	5090	5090	5090	5090	0
50	20241224	203700	22640190	5090	5090	5090	5090	0
51	20241224	203600	22640190	5090	5090	5090	5090	0
52	20241224	203500	22640190	5090	5090	5090	5090	0
53	20241224	203400	22640190	5090	5090	5090	5090	0
54	20241224	203300	22640190	5090	5090	5090	5090	0
55	20241224	203200	22640190	5090	5090	5090	5090	0
56	20241224	203100	22640190	5090	5090	5090	5090	0
57	20241224	203000	22640190	5090	5090	5090	5090	0
58	20241224	202900	22640190	5090	5090	5090	5090	0
59	20241224	202800	22640190	5090	5090	5090	5090	0
60	20241224	202700	22640190	5090	5090	5090	5090	0
61	20241224	202600	22640190	5090	5090	5090	5090	0
62	20241224	202500	22640190	5090	5090	5090	5090	1
63	20241224	202400	22640190	5090	5090	5090	5090	0
64	20241224	202300	22640190	5090	5090	5090	5090	0
65	20241224	202200	22640190	5090	5090	5090	5090	0
66	20241224	202100	22640190	5090	5090	5090	5090	0
67	20241224	202000	22640190	5090	5090	5090	5090	0
68	20241224	201900	22640190	5090	5090	5090	5090	0
69	20241224	201800	22640190	5090	5090	5090	5090	0
70	20241224	201700	22640190	5090	5090	5090	5090	0
71	20241224	201600	22640190	5090	5090	5090	5090	0
72	20241224	201500	22640190	5090	5090	5090	5090	0
73	20241224	201400	22640190	5090	5090	5090	5090	0
74	20241224	201300	22640190	5090	5090	5090	5090	0
75	20241224	201200	22640190	5090	5090	5090	5090	0
76	20241224	201100	22640190	5090	5090	5090	5090	0
77	20241224	201000	22640190	5090	5090	5090	5090	0
78	20241224	200900	22640190	5090	5090	5090	5090	0
79	20241224	200800	22640190	5090	5090	5090	5090	0
80	20241224	200700	22640190	5090	5090	5090	5090	0
81	20241224	200600	22640190	5090	5090	5090	5090	0
82	20241224	200500	22640190	5090	5090	5090	5090	0
83	20241224	200400	22640190	5090	5090	5090	5090	0
84	20241224	200300	22640190	5090	5090	5090	5090	0
85	20241224	200200	22640190	5090	5090	5090	5090	0
86	20241224	200100	22640190	5090	5090	5090	5090	0
87	20241224	200000	22640190	5090	5090	5090	5090	0
88	20241224	195900	22640190	5090	5090	5090	5090	0
89	20241224	195800	22640190	5090	5090	5090	5090	0
90	20241224	195700	22640190	5090	5090	5090	5090	0
91	20241224	195600	22640190	5090	5090	5090	5090	0
92	20241224	195500	22640190	5090	5090	5090	5090	1
93	20241224	195400	22640190	5090	5090	5090	5090	0
94	20241224	195300	22640190	5090	5090	5090	5090	0
95	20241224	195200	22640190	5090	5090	5090	5090	0
96	20241224	195100	22640190	5090	5090	5090	5090	0
97	20241224	195000	22640190	5090	5090	5090	5090	0
98	20241224	194900	22640190	5090	5090	5090	5090	0
99	20241224	194800	22640190	5090	5090	5090	5090	0
100	20241224	194700	22640190	5090	5090	5090	5090	0
101	20241224	194600	22640190	5090	5090	5090	5090	0
102	20241224	194500	22640190	5090	5090	5090	5090	0
103	20241224	194400	22640190	5090	5090	5090	5090	0
104	20241224	194300	22640190	5090	5090	5090	5090	0
105	20241224	194200	22640190	5090	5090	5090	5090	0
106	20241224	194100	22640190	5090	5090	5090	5090	0
107	20241224	194000	22640190	5090	5090	5090	5090	0
108	20241224	193900	22640190	5090	5090	5090	5090	0
109	20241224	193800	22640190	5090	5090	5090	5090	0
110	20241224	193700	22640190	5090	5090	5090	5090	0
111	20241224	193600	22640190	5090	5090	5090	5090	0
112	20241224	193500	22640190	5090	5090	5090	5090	0
113	20241224	193400	22640190	5090	5090	5090	5090	0
114	20241224	193300	22640190	5090	5090	5090	5090	0
115	20241224	193200	22640190	5090	5090	5090	5090	0
116	20241224	193100	22640190	5090	5090	5090	5090	0
117	20241224	193000	22640190	5090	5090	5090	5090	0
118	20241224	192900	22640190	5090	5090	5090	5090	0
119	20241224	192800	22640190	5090	5090	5090	5090	0
120	20241224	192700	22640190	5090	5090	5090	5090	0
121	20241224	192600	22640190	5090	5090	5090	5090	0
122	20241224	192500	22640190	5090	5090	5090	5090	1
123	20241224	192400	22640190	5090	5090	5090	5090	0
124	20241224	192300	22640190	5090	5090	5090	5090	0
125	20241224	192200	22640190	5090	5090	5090	5090	0
126	20241224	192100	22640190	5090	5090	5090	5090	0
127	20241224	192000	22640190	5090	5090	5090	5090	0
128	20241224	191900	22640190	5090	5090	5090	5090	0
129	20241224	191800	22640190	5090	5090	5090	5090	0
130	20241224	191700	22640190	5090	5090	5090	5090	0
131	20241224	191600	22640190	5090	5090	5090	5090	0
132	20241224	191500	22640190	5090	5090	5090	5090	0
133	20241224	191400	22640190	5090	5090	5090	5090	0
134	20241224	191300	22640190	5090	5090	5090	5090	0
135	20241224	191200	22640190	5090	5090	5090	5090	0
136	20241224	191100	22640190	5090	5090	5090	5090	0
137	20241224	191000	22640190	5090	5090	5090	5090	0
138	20241224	190900	22640190	5090	5090	5090	5090	0
139	20241224	190800	22640190	5090	5090	5090	5090	0
140	20241224	190700	22640190	5090	5090	5090	5090	0
141	20241224	190600	22640190	5090	5090	5090	5090	0
142	20241224	190500	22640190	5090	5090	5090	5090	0
143	20241224	190400	22640190	5090	5090	5090	5090	0
144	20241224	190300	22640190	5090	5090	5090	5090	0
145	20241224	190200	22640190	5090	5090	5090	5090	0
146	20241224	190100	22640190	5090	5090	5090	5090	0
147	20241224	190000	22640190	5090	5090	5090	5090	0
148	20241224	185900	22640190	5090	5090	5090	5090	0
149	20241224	185800	22640190	5090	5090	5090	5090	0
150	20241224	185700	22640190	5090	5090	5090	5090	0
151	20241224	185600	22640190	5090	5090	5090	5090	0
152	20241224	185500	22640190	5090	5090	5090	5090	1
153	20241224	185400	22640190	5090	5090	5090	5090	0
154	20241224	185300	22640190	5090	5090	5090	5090	0
155	20241224	185200	22640190	5090	5090	5090	5090	0
156	20241224	185100	22640190	5090	5090	5090	5090	0
157	20241224	185000	22640190	5090	5090	5090	5090	0
158	20241224	184900	22640190	5090	5090	5090	5090	0
159	20241224	184800	22640190	5090	5090	5090	5090	0
160	20241224	184700	22640190	5090	5090	5090	5090	0
161	20241224	184600	22640190	5090	5090	5090	5090	0
162	20241224	184500	22640190	5090	5090	5090	5090	0
163	20241224	184400	22640190	5090	5090	5090	5090	0
164	20241224	184300	22640190	5090	5090	5090	5090	0
165	20241224	184200	22640190	5090	5090	5090	5090	0
166	20241224	184100	22640190	5090	5090	5090	5090	0
167	20241224	184000	22640190	5090	5090	5090	5090	0
168	20241224	183900	22640190	5090	5090	5090	5090	0
169	20241224	183800	22640190	5090	5090	5090	5090	0
170	20241224	183700	22640190	5090	5090	5090	5090	0
171	20241224	183600	22640190	5090	5090	5090	5090	0
172	20241224	183500	22640190	5090	5090	5090	5090	0
173	20241224	183400	22640190	5090	5090	5090	5090	0
174	20241224	183300	22640190	5090	5090	5090	5090	0
175	20241224	183200	22640190	5090	5090	5090	5090	0
176	20241224	183100	22640190	5090	5090	5090	5090	0
177	20241224	183000	22640190	5090	5090	5090	5090	0
178	20241224	182900	22640190	5090	5090	5090	5090	0
179	20241224	182800	22640190	5090	5090	5090	5090	0
180	20241224	182700	22640190	5090	5090	5090	5090	0
181	20241224	182600	22640190	5090	5090	5090	5090	0
182	20241224	182500	22640190	5090	5090	5090	5090	1
183	20241224	182400	22640190	5090	5090	5090	5090	0
184	20241224	182300	22640190	5090	5090	5090	5090	0
185	20241224	182200	22640190	5090	5090	5090	5090	0
186	20241224	182100	22640190	5090	5090	5090	5090	0
187	20241224	182000	22640190	5090	5090	5090	5090	0
188	20241224	181900	22640190	5090	5090	5090	5090	0
189	20241224	181800	22640190	5090	5090	5090	5090	0
190	20241224	181700	22640190	5090	5090	5090	5090	0
191	20241224	181600	22640190	5090	5090	5090	5090	0
192	20241224	181500	22640190	5090	5090	5090	5090	0
193	20241224	181400	22640190	5090	5090	5090	5090	0
194	20241224	181300	22640190	5090	5090	5090	5090	0
195	20241224	181200	22640190	5090	5090	5090	5090	0
196	20241224	181100	22640190	5090	5090	5090	5090	0
197	20241224	181000	22640190	5090	5090	5090	5090	0
198	20241224	180900	22640190	5090	5090	5090	5090	0
199	20241224	180800	22640190	5090	5090	5090	5090	0
200	20241224	180700	22640190	5090	5090	5090	5090	0
201	20241224	180600	22640190	5090	5090	5090	5090	0
202	20241224	180500	22640190	5090	5090	5090	5090	0
203	20241224	180400	22640190	5090	5090	5090	5090	0
204	20241224	180300	22640190	5090	5090	5090	5090	0
205	20241224	180200	22640190	5090	5090	5090	5090	0
206	20241224	180100	22640190	5090	5090	5090	5090	0
207	20241224	180000	22640190	5090	5090	5090	5090	0
208	20241224	175900	22640190	5090	5090	5090	5090	0
209	20241224	175800	22640190	5090	5090	5090	5090	0
210	20241224	175700	22640190	5090	5090	5090	5090	0
211	20241224	175600	22640190	5090	5090	5090	5090	0
212	20241224	175500	22640190	5090	5090	5090	5090	1
213	20241224	175400	22640190	5090	5090	5090	5090	0
214	20241224	175300	22640190	5090	5090	5090	5090	0
215	20241224	175200	22640190	5090	5090	5090	5090	0
216	20241224	175100	22640190	5090	5090	5090	5090	0
217	20241224	175000	22640190	5090	5090	5090	5090	0
218	20241224	174900	22640190	5090	5090	5090	5090	0
219	20241224	174800	22640190	5090	5090	5090	5090	0
220	20241224	174700	22640190	5090	5090	5090	5090	0
221	20241224	174600	22640190	5090	5090	5090	5090	0
222	20241224	174500	22640190	5090	5090	5090	5090	0
223	20241224	174400	22640190	5090	5090	5090	5090	0
224	20241224	174300	22640190	5090	5090	5090	5090	0
225	20241224	174200	22640190	5090	5090	5090	5090	0
226	20241224	174100	22640190	5090	5090	5090	5090	0
227	20241224	174000	22640190	5090	5090	5090	5090	0
228	20241224	173900	22640190	5090	5090	5090	5090	0
229	20241224	173800	22640190	5090	5090	5090	5090	0
230	20241224	173700	22640190	5090	5090	5090	5090	0
231	20241224	173600	22640190	5090	5090	5090	5090	0
232	20241224	173500	22640190	5090	5090	5090	5090	0
233	20241224	173400	22640190	5090	5090	5090	5090	0
234	20241224	173300	22640190	5090	5090	5090	5090	0
235	20241224	173200	22640190	5090	5090	5090	5090	0
236	20241224	173100	22640190	5090	5090	5090	5090	0
237	20241224	173000	22640190	5090	5090	5090	5090	0
238	20241224	172900	22640190	5090	5090	5090	5090	0
239	20241224	172800	22640190	5090	5090	5090	5090	0
240	20241224	172700	22640190	5090	5090	5090	5090	0
241	20241224	172600	22640190	5090	5090	5090	5090	0
242	20241224	172500	22640190	5090	5090	5090	5090	1
243	20241224	172400	22640190	5090	5090	5090	5090	0
244	20241224	172300	22640190	5090	5090	5090	5090	0
245	20241224	172200	22640190	5090	5090	5090	5090	0
246	20241224	172100	22640190	5090	5090	5090	5090	0
247	20241224	172000	22640190	5090	5090	5090	5090	0
248	20241224	171900	22640190	5090	5090	5090	5090	0
249	20241224	171800	22640190	5090	5090	5090	5090	0
250	20241224	171700	22640190	5090	5090	5090	5090	0
251	20241224	171600	22640190	5090	5090	5090	5090	0
252	20241224	171500	22640190	5090	5090	5090	5090	0
253	20241224	171400	22640190	5090	5090	5090	5090	0
254	20241224	171300	22640190	5090	5090	5090	5090	0
255	20241224	171200	22640190	5090	5090	5090	5090	0
256	20241224	171100	22640190	5090	5090	5090	5090	0
257	20241224	171000	22640190	5090	5090	5090	5090	0
258	20241224	170900	22640190	5090	5090	5090	5090	0
259	20241224	170800	22640190	5090	5090	5090	5090	0
260	20241224	170700	22640190	5090	5090	5090	5090	0
261	20241224	170600	22640190	5090	5090	5090	5090	0
262	20241224	170500	22640190	5090	5090	5090	5090	0
263	20241224	170400	22640190	5090	5090	5090	5090	0
264	20241224	170300	22640190	5090	5090	5090	5090	0
265	20241224	170200	22640190	5090	5090	5090	5090	0
266	20241224	170100	22640190	5090	5090	5090	5090	0
267	20241224	170000	22640190	5090	5090	5090	5090	0
268	20241224	165900	22640190	5090	5090	5090	5090	0
269	20241224	165800	22640190	5090	5090	5090	5090	0
270	20241224	165700	22640190	5090	5090	5090	5090	0
271	20241224	165600	22640190	5090	5090	5090	5090	0
272	20241224	165500	22640190	5090	5090	5090	5090	1
273	20241224	165400	22640190	5090	5090	5090	5090	0
274	20241224	165300	22640190	5090	5090	5090	5090	0
275	20241224	165200	22640190	5090	5090	5090	5090	0
276	20241224	165100	22640190	5090	5090	5090	5090	0
277	20241224	165000	22640190	5090	5090	5090	5090	0
278	20241224	164900	22640190	5090	5090	5090	5090	0
279	20241224	164800	22640190	5090	5090	5090	5090	0
280	20241224	164700	22640190	5090	5090	5090	5090	0
281	20241224	164600	22640190	5090	5090	5090	5090	0
282	20241224	164500	22640190	5090	5090	5090	5090	0
283	20241224	164400	22640190	5090	5090	5090	5090	0
284	20241224	164300	22640190	5090	5090	5090	5090	0
285	20241224	164200	22640190	5090	5090	5090	5090	0
286	20241224	164100	22640190	5090	5090	5090	5090	0
287	20241224	164000	22640190	5090	5090	5090	5090	0
288	20241224	163900	22640190	5090	5090	5090	5090	0
289	20241224	163800	22640190	5090	5090	5090	5090	0
290	20241224	163700	22640190	5090	5090	5090	5090	0
291	20241224	163600	22640190	5090	5090	5090	5090	0
292	20241224	163500	22640190	5090	5090	5090	5090	0
293	20241224	163400	22640190	5090	5090	5090	5090	0
294	20241224	163300	22640190	5090	5090	5090	5090	0
295	20241224	163200	22640190	5090	5090	5090	5090	0
296	20241224	163100	22640190	5090	5090	5090	5090	0
297	20241224	163000	22640190	5090	5090	5090	5090	0
298	20241224	162900	22640190	5090	5090	5090	5090	0
299	20241224	162800	22640190	5090	5090	5090	5090	0
300	20241224	162700	22640190	5090	5090	5090	5090	0
301	20241224	162600	22640190	5090	5090	5090	5090	0
302	20241224	162500	22640190	5090	5090	5090	5090	1
303	20241224	162400	22640190	5090	5090	5090	5090	0
304	20241224	162300	22640190	5090	5090	5090	5090	0
305	20241224	162200	22640190	5090	5090	5090	5090	0
306	20241224	162100	22640190	5090	5090	5090	5090	0
307	20241224	162000	22640190	5090	5090	5090	5090	0
308	20241224	161900	22640190	5090	5090	5090	5090	0
309	20241224	161800	22640190	5090	5090	5090	5090	0
310	20241224	161700	22640190	5090	5090	5090	5090	0
311	20241224	161600	22640190	5090	5090	5090	5090	0
312	20241224	161500	22640190	5090	5090	5090	5090	0
313	20241224	161400	22640190	5090	5090	5090	5090	0
314	20241224	161300	22640190	5090	5090	5090	5090	0
315	20241224	161200	22640190	5090	5090	5090	5090	0
316	20241224	161100	22640190	5090	5090	5090	5090	0
317	20241224	161000	22640190	5090	5090	5090	5090	0
318	20241224	160900	22640190	5090	5090	5090	5090	0
319	20241224	160800	22640190	5090	5090	5090	5090	0
320	20241224	160700	22640190	5090	5090	5090	5090	0
321	20241224	160600	22640190	5090	5090	5090	5090	0
322	20241224	160500	22640190	5090	5090	5090	5090	0
323	20241224	160400	22640190	5090	5090	5090	5090	0
324	20241224	160300	22640190	5090	5090	5090	5090	0
325	20241224	160200	22640190	5090	5090	5090	5090	0
326	20241224	160100	22640190	5090	5090	5090	5090	0
327	20241224	160000	22640190	5090	5090	5090	5090	0
328	20241224	155900	22640190	5090	5090	5090	5090	0
329	20241224	155800	22640190	5090	5090	5090	5090	0
330	20241224	155700	22640190	5090	5090	5090	5090	0
331	20241224	155600	22640190	5090	5090	5090	5090	0
332	20241224	155500	22640190	5090	5090	5090	5090	1
333	20241224	155400	22640190	5090	5090	5090	5090	0
334	20241224	155300	22640190	5090	5090	5090	5090	0
335	20241224	155200	22640190	5090	5090	5090	5090	0
336	20241224	155100	22640190	5090	5090	5090	5090	0
337	20241224	155000	22640190	5090	5090	5090	5090	0
338	20241224	154900	22640190	5090	5090	5090	5090	0
339	20241224	154800	22640190	5090	5090	5090	5090	0
340	20241224	154700	22640190	5090	5090	5090	5090	0
341	20241224	154600	22640190	5090	5090	5090	5090	0
342	20241224	154500	22640190	5090	5090	5090	5090	0
343	20241224	154400	22640190	5090	5090	5090	5090	0
344	20241224	154300	22640190	5090	5090	5090	5090	0
345	20241224	154200	22640190	5090	5090	5090	5090	0
346	20241224	154100	22640190	5090	5090	5090	5090	0
347	20241224	154000	22640190	5090	5090	5090	5090	0
348	20241224	153900	22640190	5090	5090	5090	5090	0
349	20241224	153800	22640190	5090	5090	5090	5090	0
350	20241224	153700	22640190	5090	5090	5090	5090	0
351	20241224	153600	22640190	5090	5090	5090	5090	0
352	20241224	153500	22640190	5090	5090	5090	5090	0
353	20241224	153400	22640190	5090	5090	5090	5090	0
354	20241224	153300	22640190	5090	5090	5090	5090	0
355	20241224	153200	22640190	5090	5090	5090	5090	0
356	20241224	153100	22640190	5090	5090	5090	5090	0
357	20241224	153000	22640190	5090	5090	5090	5090	1
358	20241224	152900	22635100	5090	5090	5090	5090	0
359	20241224	152800	22635100	5090	5090	5090	5090	0
360	20241224	152700	22635100	5090	5090	5090	5090	0
361	20241224	152600	22635100	5090	5090	5090	5090	0
362	20241224	152500	22635100	5090	5090	5090	5090	0
363	20241224	152400	22635100	5090	5090	5090	5090	0
364	20241224	152300	22635100	5090	5090	5090	5090	0
365	20241224	152200	22635100	5090	5090	5090	5090	0
366	20241224	152100	22635100	5090	5090	5090	5090	0
367	20241224	152000	22635100	5090	5090	5090	5090	0
368	20241224	151900	22635100	5090	5080	5090	5080	21
369	20241224	151800	22528410	5100	5100	5100	5100	0
370	20241224	151700	22528410	5100	5100	5100	5100	0
371	20241224	151600	22528410	5100	5100	5100	5100	0
372	20241224	151500	22528410	5100	5100	5100	5100	5
373	20241224	151400	22502910	5100	5100	5100	5100	0
374	20241224	151300	22502910	5100	5100	5100	5100	0
375	20241224	151200	22502910	5100	5100	5100	5100	0
376	20241224	151100	22502910	5100	5100	5100	5100	0
377	20241224	151000	22502910	5100	5100	5100	5100	1
378	20241224	150900	22497810	5060	5060	5060	5060	1
379	20241224	150800	22492750	5100	5100	5100	5100	0
380	20241224	150700	22492750	5100	5100	5100	5100	7
381	20241224	150600	22457050	5110	5110	5110	5110	1
382	20241224	150500	22451940	5100	5110	5110	5100	23
383	20241224	150400	22334630	5100	5100	5100	5100	8
384	20241224	150300	22293830	5120	5100	5120	5100	9
385	20241224	150200	22247910	5120	5100	5120	5100	9
386	20241224	150100	22201990	5120	5100	5120	5100	55
387	20241224	150000	21921470	5100	5080	5100	5080	4
388	20241224	145900	21901110	5060	5060	5060	5060	0
389	20241224	145800	21901110	5060	5060	5060	5060	15
390	20241224	145700	21825210	5060	5060	5060	5060	0
391	20241224	145600	21825210	5060	5060	5060	5060	2
392	20241224	145500	21815090	5060	5060	5060	5060	2
393	20241224	145400	21804970	5070	5070	5070	5070	0
394	20241224	145300	21804970	5070	5070	5070	5070	0
395	20241224	145200	21804970	5070	5070	5070	5070	0
396	20241224	145100	21804970	5070	5070	5070	5070	0
397	20241224	145000	21804970	5070	5070	5070	5070	0
398	20241224	144900	21804970	5070	5070	5070	5070	0
399	20241224	144800	21804970	5070	5070	5070	5070	0
400	20241224	144700	21804970	5070	5070	5070	5070	0
401	20241224	144600	21804970	5070	5070	5070	5070	0
402	20241224	144500	21804970	5070	5070	5070	5070	0
403	20241224	144400	21804970	5070	5070	5070	5070	0
404	20241224	144300	21804970	5070	5070	5070	5070	0
405	20241224	144200	21804970	5070	5070	5070	5070	0
406	20241224	144100	21804970	5070	5070	5070	5070	0
407	20241224	144000	21804970	5070	5070	5070	5070	39
408	20241224	143900	21607240	5070	5070	5070	5070	0
409	20241224	143800	21607240	5070	5070	5070	5070	0
410	20241224	143700	21607240	5070	5070	5070	5070	0
411	20241224	143600	21607240	5070	5060	5070	5060	20
412	20241224	143500	21505870	5050	5050	5050	5050	0
413	20241224	143400	21505870	5050	5050	5050	5050	0
414	20241224	143300	21505870	5050	5050	5050	5050	0
415	20241224	143200	21505870	5050	5050	5050	5050	0
416	20241224	143100	21505870	5050	5050	5050	5050	0
417	20241224	143000	21505870	5050	5050	5050	5050	0
418	20241224	142900	21505870	5050	5050	5050	5050	0
419	20241224	142800	21505870	5050	5050	5050	5050	0
420	20241224	142700	21505870	5050	5050	5050	5050	0
421	20241224	142600	21505870	5050	5050	5050	5050	0
422	20241224	142500	21505870	5050	5050	5050	5050	0
423	20241224	142400	21505870	5050	5050	5050	5050	0
424	20241224	142300	21505870	5050	5050	5050	5050	0
425	20241224	142200	21505870	5050	5050	5050	5050	0
426	20241224	142100	21505870	5050	5050	5050	5050	0
427	20241224	142000	21505870	5050	5050	5050	5050	24
428	20241224	141900	21384670	5020	5020	5020	5020	0
429	20241224	141800	21384670	5020	5020	5020	5020	0
430	20241224	141700	21384670	5020	5020	5020	5020	0
431	20241224	141600	21384670	5020	5020	5020	5020	0
432	20241224	141500	21384670	5020	5020	5020	5020	0
433	20241224	141400	21384670	5020	5020	5020	5020	0
434	20241224	141300	21384670	5020	5020	5020	5020	0
435	20241224	141200	21384670	5020	5020	5020	5020	19
436	20241224	141100	21289290	5040	5040	5040	5040	0
437	20241224	141000	21289290	5040	5040	5040	5040	0
438	20241224	140900	21289290	5040	5040	5040	5040	0
439	20241224	140800	21289290	5040	5040	5040	5040	0
440	20241224	140700	21289290	5040	5040	5040	5040	0
441	20241224	140600	21289290	5040	5040	5040	5040	194
442	20241224	140500	20311530	5040	5040	5040	5040	0
443	20241224	140400	20311530	5040	5040	5040	5040	0
444	20241224	140300	20311530	5040	5040	5040	5040	0
445	20241224	140200	20311530	5040	5040	5040	5040	0
446	20241224	140100	20311530	5040	5040	5040	5040	0
447	20241224	140000	20311530	5040	5040	5040	5040	0
448	20241224	135900	20311530	5040	5030	5040	5020	23
449	20241224	135800	20195850	5040	5040	5040	5040	0
450	20241224	135700	20195850	5040	5040	5040	5040	0
451	20241224	135600	20195850	5040	5040	5040	5040	0
452	20241224	135500	20195850	5040	5040	5040	5040	2
453	20241224	135400	20185770	5040	5040	5040	5040	0
454	20241224	135300	20185770	5040	5040	5040	5040	0
455	20241224	135200	20185770	5040	5040	5040	5040	0
456	20241224	135100	20185770	5040	5040	5040	5040	0
457	20241224	135000	20185770	5040	5040	5040	5040	0
458	20241224	134900	20185770	5040	5040	5040	5040	0
459	20241224	134800	20185770	5040	5040	5040	5040	0
460	20241224	134700	20185770	5040	5040	5040	5040	0
461	20241224	134600	20185770	5040	5040	5040	5040	0
462	20241224	134500	20185770	5040	5040	5040	5040	0
463	20241224	134400	20185770	5040	5040	5040	5040	22
464	20241224	134300	20074890	5040	5040	5040	5040	0
465	20241224	134200	20074890	5040	5040	5040	5040	0
466	20241224	134100	20074890	5040	5040	5040	5040	0
467	20241224	134000	20074890	5040	5040	5040	5040	2
468	20241224	133900	20064810	5040	5040	5040	5040	0
469	20241224	133800	20064810	5040	5040	5040	5040	0
470	20241224	133700	20064810	5040	5040	5040	5040	0
471	20241224	133600	20064810	5040	5040	5040	5040	0
472	20241224	133500	20064810	5040	5040	5040	5040	3
473	20241224	133400	20049690	5040	5040	5040	5040	0
474	20241224	133300	20049690	5040	5040	5040	5040	10
475	20241224	133200	19999290	5030	5040	5040	5030	92
476	20241224	133100	19535700	5040	5040	5040	5040	0
477	20241224	133000	19535700	5040	5040	5040	5040	0
478	20241224	132900	19535700	5040	5040	5040	5040	0
479	20241224	132800	19535700	5040	5040	5040	5040	5
480	20241224	132700	19510500	5040	5040	5040	5040	0
481	20241224	132600	19510500	5040	5040	5040	5040	0
482	20241224	132500	19510500	5040	5040	5040	5040	4
483	20241224	132400	19490340	5040	5040	5040	5040	0
484	20241224	132300	19490340	5040	5040	5040	5040	2
485	20241224	132200	19480260	5040	5040	5040	5040	0
486	20241224	132100	19480260	5040	5040	5040	5040	0
487	20241224	132000	19480260	5040	5040	5040	5040	0
488	20241224	131900	19480260	5040	5040	5040	5040	10
489	20241224	131800	19429860	5040	5040	5040	5040	6
490	20241224	131700	19399620	5040	5040	5040	5040	0
491	20241224	131600	19399620	5040	5040	5040	5040	31
492	20241224	131500	19243380	5040	5040	5040	5040	0
493	20241224	131400	19243380	5040	5040	5040	5040	36
494	20241224	131300	19061940	5040	5040	5040	5040	136
495	20241224	131200	18376500	5040	5110	5120	5040	114
496	20241224	131100	17795270	5120	5120	5120	5120	0
497	20241224	131000	17795270	5120	5120	5120	5120	0
498	20241224	130900	17795270	5120	5120	5120	5120	0
499	20241224	130800	17795270	5120	5120	5120	5120	0
500	20241224	130700	17795270	5120	5120	5120	5120	0
501	20241224	130600	17795270	5120	5120	5120	5120	0
502	20241224	130500	17795270	5120	5120	5120	5120	1
503	20241224	130400	17790150	5120	5120	5120	5120	0
504	20241224	130300	17790150	5120	5120	5120	5120	0
505	20241224	130200	17790150	5120	5120	5120	5120	0
506	20241224	130100	17790150	5120	5100	5120	5100	12
507	20241224	130000	17728760	5100	5100	5100	5100	0
508	20241224	125900	17728760	5100	5100	5100	5100	0
509	20241224	125800	17728760	5100	5100	5100	5100	0
510	20241224	125700	17728760	5100	5100	5100	5100	0
511	20241224	125600	17728760	5100	5100	5100	5100	0
512	20241224	125500	17728760	5100	5100	5100	5100	0
513	20241224	125400	17728760	5100	5100	5100	5100	0
514	20241224	125300	17728760	5100	5100	5100	5100	0
515	20241224	125200	17728760	5100	5100	5100	5100	0
516	20241224	125100	17728760	5100	5100	5100	5100	0
517	20241224	125000	17728760	5100	5100	5100	5100	0
518	20241224	124900	17728760	5100	5100	5100	5100	0
519	20241224	124800	17728760	5100	5100	5100	5100	0
520	20241224	124700	17728760	5100	5100	5100	5100	7
521	20241224	124600	17693060	5130	5130	5130	5130	0
522	20241224	124500	17693060	5130	5130	5130	5130	0
523	20241224	124400	17693060	5130	5130	5130	5130	0
524	20241224	124300	17693060	5130	5130	5130	5130	0
525	20241224	124200	17693060	5130	5130	5130	5130	0
526	20241224	124100	17693060	5130	5130	5130	5130	0
527	20241224	124000	17693060	5130	5130	5130	5130	0
528	20241224	123900	17693060	5130	5130	5130	5130	0
529	20241224	123800	17693060	5130	5130	5130	5130	0
530	20241224	123700	17693060	5130	5130	5130	5130	0
531	20241224	123600	17693060	5130	5130	5130	5130	0
532	20241224	123500	17693060	5130	5130	5130	5130	0
533	20241224	123400	17693060	5130	5130	5130	5130	2
534	20241224	123300	17682800	5140	5140	5140	5140	0
535	20241224	123200	17682800	5140	5140	5140	5140	0
536	20241224	123100	17682800	5140	5140	5140	5140	0
537	20241224	123000	17682800	5140	5140	5140	5140	0
538	20241224	122900	17682800	5140	5140	5140	5140	0
539	20241224	122800	17682800	5140	5140	5140	5140	2
540	20241224	122700	17672520	5140	5140	5140	5140	2
541	20241224	122600	17662240	5150	5150	5150	5150	0
542	20241224	122500	17662240	5150	5150	5150	5150	0
543	20241224	122400	17662240	5150	5150	5150	5150	0
544	20241224	122300	17662240	5150	5150	5150	5150	0
545	20241224	122200	17662240	5150	5150	5150	5150	0
546	20241224	122100	17662240	5150	5150	5150	5150	0
547	20241224	122000	17662240	5150	5150	5150	5150	0
548	20241224	121900	17662240	5150	5150	5150	5150	0
549	20241224	121800	17662240	5150	5150	5150	5150	0
550	20241224	121700	17662240	5150	5150	5150	5150	0
551	20241224	121600	17662240	5150	5150	5150	5150	13
552	20241224	121500	17595290	5150	5130	5150	5130	65
553	20241224	121400	17260800	5140	5140	5140	5140	25
554	20241224	121300	17132300	5160	5160	5160	5160	0
555	20241224	121200	17132300	5160	5160	5160	5160	0
556	20241224	121100	17132300	5160	5160	5160	5160	0
557	20241224	121000	17132300	5160	5160	5160	5160	0
558	20241224	120900	17132300	5160	5160	5160	5160	0
559	20241224	120800	17132300	5160	5160	5160	5160	0
560	20241224	120700	17132300	5160	5160	5160	5160	0
561	20241224	120600	17132300	5160	5160	5160	5160	0
562	20241224	120500	17132300	5160	5160	5160	5160	0
563	20241224	120400	17132300	5160	5160	5160	5160	0
564	20241224	120300	17132300	5160	5160	5160	5160	0
565	20241224	120200	17132300	5160	5160	5160	5160	0
566	20241224	120100	17132300	5160	5160	5160	5160	0
567	20241224	120000	17132300	5160	5160	5160	5160	2
568	20241224	115900	17121980	5170	5170	5170	5170	1
569	20241224	115800	17116810	5170	5170	5170	5170	89
570	20241224	115700	16656680	5170	5120	5170	5120	859
571	20241224	115600	12250450	5100	5100	5100	5100	141
572	20241224	115500	11531350	5100	5050	5100	4985	1240
573	20241224	115400	5311740	5040	5040	5040	5040	0
574	20241224	115300	5311740	5040	5040	5040	5040	0
575	20241224	115200	5311740	5040	5040	5040	5040	0
576	20241224	115100	5311740	5040	5040	5040	5040	0
577	20241224	115000	5311740	5040	5040	5040	5040	0
578	20241224	114900	5311740	5040	5040	5040	5040	0
579	20241224	114800	5311740	5040	5040	5040	5040	0
580	20241224	114700	5311740	5040	5040	5040	5040	0
581	20241224	114600	5311740	5040	5040	5040	5040	0
582	20241224	114500	5311740	5040	5040	5040	5040	0
583	20241224	114400	5311740	5040	5040	5040	5040	0
584	20241224	114300	5311740	5040	5060	5060	5040	60
585	20241224	114200	5009110	5040	5040	5040	5040	0
586	20241224	114100	5009110	5040	5040	5040	5040	0
587	20241224	114000	5009110	5040	5040	5040	5040	0
588	20241224	113900	5009110	5040	5040	5040	5040	0
589	20241224	113800	5009110	5040	5040	5040	5040	0
590	20241224	113700	5009110	5040	5040	5040	5040	0
591	20241224	113600	5009110	5040	5040	5040	5040	0
592	20241224	113500	5009110	5040	5040	5040	5040	0
593	20241224	113400	5009110	5040	5040	5040	5040	0
594	20241224	113300	5009110	5040	5040	5040	5040	0
595	20241224	113200	5009110	5040	5040	5040	5040	0
596	20241224	113100	5009110	5040	5040	5040	5040	0
597	20241224	113000	5009110	5040	5040	5040	5040	0
598	20241224	112900	5009110	5040	5040	5040	5040	0
599	20241224	112800	5009110	5040	5040	5040	5040	0
600	20241224	112700	5009110	5040	5040	5040	5040	0
601	20241224	112600	5009110	5040	5040	5040	5040	0
602	20241224	112500	5009110	5040	5040	5040	5040	0
603	20241224	112400	5009110	5040	5040	5040	5040	0
604	20241224	112300	5009110	5040	5090	5090	5040	280
605	20241224	112200	3593150	5090	5090	5090	5090	0
606	20241224	112100	3593150	5090	5090	5090	5090	0
607	20241224	112000	3593150	5090	5090	5090	5090	0
608	20241224	111900	3593150	5090	5090	5090	5090	0
609	20241224	111800	3593150	5090	5090	5090	5090	0
610	20241224	111700	3593150	5090	5090	5090	5090	0
611	20241224	111600	3593150	5090	5090	5090	5090	0
612	20241224	111500	3593150	5090	5090	5090	5090	0
613	20241224	111400	3593150	5090	5090	5090	5090	1
614	20241224	111300	3588060	5100	5100	5100	5100	1
615	20241224	111200	3582960	5100	5100	5100	5100	0
616	20241224	111100	3582960	5100	5100	5100	5100	0
617	20241224	111000	3582960	5100	5100	5100	5100	1
618	20241224	110900	3577860	5100	5100	5100	5100	0
619	20241224	110800	3577860	5100	5100	5100	5100	0
620	20241224	110700	3577860	5100	5100	5100	5100	0
621	20241224	110600	3577860	5100	5100	5100	5100	0
622	20241224	110500	3577860	5100	5100	5100	5100	0
623	20241224	110400	3577860	5100	5100	5100	5100	0
624	20241224	110300	3577860	5100	5100	5100	5100	0
625	20241224	110200	3577860	5100	5100	5100	5100	0
626	20241224	110100	3577860	5100	5100	5100	5100	0
627	20241224	110000	3577860	5100	5100	5100	5100	0
628	20241224	105900	3577860	5100	5100	5100	5100	0
629	20241224	105800	3577860	5100	5100	5100	5100	0
630	20241224	105700	3577860	5100	5100	5100	5100	0
631	20241224	105600	3577860	5100	5100	5100	5100	0
632	20241224	105500	3577860	5100	5100	5100	5100	0
633	20241224	105400	3577860	5100	5100	5100	5100	5
634	20241224	105300	3552360	5100	5100	5100	5100	0
635	20241224	105200	3552360	5100	5100	5100	5100	0
636	20241224	105100	3552360	5100	5100	5100	5100	0
637	20241224	105000	3552360	5100	5100	5100	5100	0
638	20241224	104900	3552360	5100	5100	5100	5100	0
639	20241224	104800	3552360	5100	5100	5100	5100	0
640	20241224	104700	3552360	5100	5100	5100	5100	0
641	20241224	104600	3552360	5100	5100	5100	5100	0
642	20241224	104500	3552360	5100	5100	5100	5100	0
643	20241224	104400	3552360	5100	5100	5100	5100	0
644	20241224	104300	3552360	5100	5100	5100	5100	0
645	20241224	104200	3552360	5100	5100	5100	5100	0
646	20241224	104100	3552360	5100	5100	5100	5100	2
647	20241224	104000	3542160	5090	5090	5090	5090	0
648	20241224	103900	3542160	5090	5090	5090	5090	0
649	20241224	103800	3542160	5090	5090	5090	5090	0
650	20241224	103700	3542160	5090	5090	5090	5090	0
651	20241224	103600	3542160	5090	5090	5090	5090	0
652	20241224	103500	3542160	5090	5090	5090	5090	0
653	20241224	103400	3542160	5090	5090	5090	5090	0
654	20241224	103300	3542160	5090	5090	5090	5090	0
655	20241224	103200	3542160	5090	5090	5090	5090	0
656	20241224	103100	3542160	5090	5090	5090	5090	0
657	20241224	103000	3542160	5090	5090	5090	5090	0
658	20241224	102900	3542160	5090	5090	5090	5090	0
659	20241224	102800	3542160	5090	5090	5090	5090	0
660	20241224	102700	3542160	5090	5090	5090	5090	0
661	20241224	102600	3542160	5090	5090	5090	5090	0
662	20241224	102500	3542160	5090	5090	5090	5090	5
663	20241224	102400	3516710	5130	5130	5130	5130	0
664	20241224	102300	3516710	5130	5130	5130	5130	0
665	20241224	102200	3516710	5130	5100	5130	5100	280
666	20241224	102100	2082780	5100	5100	5100	5100	0
667	20241224	102000	2082780	5100	5100	5100	5100	13
668	20241224	101900	2016480	5100	5100	5100	5100	0
669	20241224	101800	2016480	5100	5100	5100	5100	0
670	20241224	101700	2016480	5100	5100	5100	5100	0
671	20241224	101600	2016480	5100	5100	5100	5100	0
672	20241224	101500	2016480	5100	5100	5100	5100	0
673	20241224	101400	2016480	5100	5100	5100	5100	0
674	20241224	101300	2016480	5100	5100	5100	5100	0
675	20241224	101200	2016480	5100	5100	5100	5100	0
676	20241224	101100	2016480	5100	5100	5100	5100	0
677	20241224	101000	2016480	5100	5100	5100	5100	0
678	20241224	100900	2016480	5100	5100	5100	5100	0
679	20241224	100800	2016480	5100	5100	5100	5100	1
680	20241224	100700	2011380	5100	5100	5100	5100	0
681	20241224	100600	2011380	5100	5100	5100	5100	0
682	20241224	100500	2011380	5100	5100	5100	5100	0
683	20241224	100400	2011380	5100	5100	5100	5100	0
684	20241224	100300	2011380	5100	5100	5100	5100	0
685	20241224	100200	2011380	5100	5110	5110	5100	28
686	20241224	100100	1868330	5120	5120	5120	5120	0
687	20241224	100000	1868330	5120	5120	5120	5120	0
688	20241224	095900	1868330	5120	5120	5120	5120	1
689	20241224	095800	1863210	5110	5110	5110	5110	0
690	20241224	095700	1863210	5110	5110	5110	5110	0
691	20241224	095600	1863210	5110	5110	5110	5110	0
692	20241224	095500	1863210	5110	5110	5110	5110	0
693	20241224	095400	1863210	5110	5110	5110	5110	0
694	20241224	095300	1863210	5110	5110	5110	5110	0
695	20241224	095200	1863210	5110	5110	5110	5110	3
696	20241224	095100	1847880	5130	5130	5130	5130	30
697	20241224	095000	1693980	5130	5130	5130	5130	30
698	20241224	094900	1540080	5130	5130	5130	5130	30
699	20241224	094800	1386180	5130	5130	5130	5130	0
700	20241224	094700	1386180	5130	5130	5130	5130	0
701	20241224	094600	1386180	5130	5130	5130	5130	0
702	20241224	094500	1386180	5130	5130	5130	5130	0
703	20241224	094400	1386180	5130	5130	5130	5130	0
704	20241224	094300	1386180	5130	5130	5130	5130	5
705	20241224	094200	1360530	5130	5130	5130	5130	1
706	20241224	094100	1355400	5110	5110	5110	5110	0
707	20241224	094000	1355400	5110	5110	5110	5110	0
708	20241224	093900	1355400	5110	5110	5110	5110	77
709	20241224	093800	961930	5130	5130	5130	5130	0
710	20241224	093700	961930	5130	5140	5140	5130	78
711	20241224	093600	561770	5130	5130	5130	5130	0
712	20241224	093500	561770	5130	5130	5130	5130	0
713	20241224	093400	561770	5130	5130	5130	5130	0
714	20241224	093300	561770	5130	5170	5170	5130	4
715	20241224	093200	541130	5170	5170	5170	5170	0
716	20241224	093100	541130	5170	5170	5170	5170	0
717	20241224	093000	541130	5170	5170	5170	5170	9
718	20241224	092900	494600	5160	5160	5160	5160	0
719	20241224	092800	494600	5160	5160	5160	5160	0
720	20241224	092700	494600	5160	5160	5160	5160	0
721	20241224	092600	494600	5160	5160	5160	5160	0
722	20241224	092500	494600	5160	5160	5160	5160	0
723	20241224	092400	494600	5160	5160	5160	5160	0
724	20241224	092300	494600	5160	5160	5160	5160	0
725	20241224	092200	494600	5160	5160	5160	5160	0
726	20241224	092100	494600	5160	5160	5160	5160	0
727	20241224	092000	494600	5160	5160	5160	5160	0
728	20241224	091900	494600	5160	5160	5160	5160	0
729	20241224	091800	494600	5160	5160	5160	5160	3
730	20241224	091700	479120	5140	5140	5140	5140	0
731	20241224	091600	479120	5140	5140	5140	5140	0
732	20241224	091500	479120	5140	5140	5140	5140	0
733	20241224	091400	479120	5140	5140	5140	5140	1
734	20241224	091300	473980	5140	5140	5140	5140	0
735	20241224	091200	473980	5140	5140	5140	5140	30
736	20241224	091100	319780	5130	5130	5130	5130	0
737	20241224	091000	319780	5130	5130	5130	5130	0
738	20241224	090900	319780	5130	5130	5130	5130	0
739	20241224	090800	319780	5130	5130	5130	5130	0
740	20241224	090700	319780	5130	5130	5130	5130	0
741	20241224	090600	319780	5130	5130	5130	5130	0
742	20241224	090500	319780	5130	5130	5130	5130	1
743	20241224	090400	314650	5190	5190	5190	5190	40
744	20241224	090300	107050	5110	5110	5110	5110	3
745	20241224	090200	91720	5190	5190	5190	5190	1
746	20241224	090100	86530	5090	5090	5090	5090	0
747	20241224	090000	86530	5090	5090	5090	5090	17