KissMeData/215480/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204500	24494270	2730	2730	2730	2730	363
3	20241224	204400	24494270	2730	2730	2730	2730	0
4	20241224	204300	24494270	2730	2730	2730	2730	0
5	20241224	204200	24494270	2730	2730	2730	2730	0
6	20241224	204100	24494270	2730	2730	2730	2730	0
7	20241224	204000	24494270	2730	2730	2730	2730	0
8	20241224	203900	24494270	2730	2730	2730	2730	0
9	20241224	203800	24494270	2730	2730	2730	2730	0
10	20241224	203700	24494270	2730	2730	2730	2730	0
11	20241224	203600	24494270	2730	2730	2730	2730	0
12	20241224	203500	24494270	2730	2730	2730	2730	0
13	20241224	203400	24494270	2730	2730	2730	2730	0
14	20241224	203300	24494270	2730	2730	2730	2730	0
15	20241224	203200	24494270	2730	2730	2730	2730	0
16	20241224	203100	24494270	2730	2730	2730	2730	0
17	20241224	203000	24494270	2730	2730	2730	2730	0
18	20241224	202900	24494270	2730	2730	2730	2730	0
19	20241224	202800	24494270	2730	2730	2730	2730	0
20	20241224	202700	24494270	2730	2730	2730	2730	0
21	20241224	202600	24494270	2730	2730	2730	2730	0
22	20241224	202500	24494270	2730	2730	2730	2730	0
23	20241224	202400	24494270	2730	2730	2730	2730	0
24	20241224	202300	24494270	2730	2730	2730	2730	0
25	20241224	202200	24494270	2730	2730	2730	2730	0
26	20241224	202100	24494270	2730	2730	2730	2730	0
27	20241224	202000	24494270	2730	2730	2730	2730	0
28	20241224	201900	24494270	2730	2730	2730	2730	0
29	20241224	201800	24494270	2730	2730	2730	2730	0
30	20241224	201700	24494270	2730	2730	2730	2730	0
31	20241224	201600	24494270	2730	2730	2730	2730	0
32	20241224	201500	24494270	2730	2730	2730	2730	363
33	20241224	201400	24494270	2730	2730	2730	2730	0
34	20241224	201300	24494270	2730	2730	2730	2730	0
35	20241224	201200	24494270	2730	2730	2730	2730	0
36	20241224	201100	24494270	2730	2730	2730	2730	0
37	20241224	201000	24494270	2730	2730	2730	2730	0
38	20241224	200900	24494270	2730	2730	2730	2730	0
39	20241224	200800	24494270	2730	2730	2730	2730	0
40	20241224	200700	24494270	2730	2730	2730	2730	0
41	20241224	200600	24494270	2730	2730	2730	2730	0
42	20241224	200500	24494270	2730	2730	2730	2730	0
43	20241224	200400	24494270	2730	2730	2730	2730	0
44	20241224	200300	24494270	2730	2730	2730	2730	0
45	20241224	200200	24494270	2730	2730	2730	2730	0
46	20241224	200100	24494270	2730	2730	2730	2730	0
47	20241224	200000	24494270	2730	2730	2730	2730	0
48	20241224	195900	24494270	2730	2730	2730	2730	0
49	20241224	195800	24494270	2730	2730	2730	2730	0
50	20241224	195700	24494270	2730	2730	2730	2730	0
51	20241224	195600	24494270	2730	2730	2730	2730	0
52	20241224	195500	24494270	2730	2730	2730	2730	0
53	20241224	195400	24494270	2730	2730	2730	2730	0
54	20241224	195300	24494270	2730	2730	2730	2730	0
55	20241224	195200	24494270	2730	2730	2730	2730	0
56	20241224	195100	24494270	2730	2730	2730	2730	0
57	20241224	195000	24494270	2730	2730	2730	2730	0
58	20241224	194900	24494270	2730	2730	2730	2730	0
59	20241224	194800	24494270	2730	2730	2730	2730	0
60	20241224	194700	24494270	2730	2730	2730	2730	0
61	20241224	194600	24494270	2730	2730	2730	2730	0
62	20241224	194500	24494270	2730	2730	2730	2730	363
63	20241224	194400	24494270	2730	2730	2730	2730	0
64	20241224	194300	24494270	2730	2730	2730	2730	0
65	20241224	194200	24494270	2730	2730	2730	2730	0
66	20241224	194100	24494270	2730	2730	2730	2730	0
67	20241224	194000	24494270	2730	2730	2730	2730	0
68	20241224	193900	24494270	2730	2730	2730	2730	0
69	20241224	193800	24494270	2730	2730	2730	2730	0
70	20241224	193700	24494270	2730	2730	2730	2730	0
71	20241224	193600	24494270	2730	2730	2730	2730	0
72	20241224	193500	24494270	2730	2730	2730	2730	0
73	20241224	193400	24494270	2730	2730	2730	2730	0
74	20241224	193300	24494270	2730	2730	2730	2730	0
75	20241224	193200	24494270	2730	2730	2730	2730	0
76	20241224	193100	24494270	2730	2730	2730	2730	0
77	20241224	193000	24494270	2730	2730	2730	2730	0
78	20241224	192900	24494270	2730	2730	2730	2730	0
79	20241224	192800	24494270	2730	2730	2730	2730	0
80	20241224	192700	24494270	2730	2730	2730	2730	0
81	20241224	192600	24494270	2730	2730	2730	2730	0
82	20241224	192500	24494270	2730	2730	2730	2730	0
83	20241224	192400	24494270	2730	2730	2730	2730	0
84	20241224	192300	24494270	2730	2730	2730	2730	0
85	20241224	192200	24494270	2730	2730	2730	2730	0
86	20241224	192100	24494270	2730	2730	2730	2730	0
87	20241224	192000	24494270	2730	2730	2730	2730	0
88	20241224	191900	24494270	2730	2730	2730	2730	0
89	20241224	191800	24494270	2730	2730	2730	2730	0
90	20241224	191700	24494270	2730	2730	2730	2730	0
91	20241224	191600	24494270	2730	2730	2730	2730	0
92	20241224	191500	24494270	2730	2730	2730	2730	363
93	20241224	191400	24494270	2730	2730	2730	2730	0
94	20241224	191300	24494270	2730	2730	2730	2730	0
95	20241224	191200	24494270	2730	2730	2730	2730	0
96	20241224	191100	24494270	2730	2730	2730	2730	0
97	20241224	191000	24494270	2730	2730	2730	2730	0
98	20241224	190900	24494270	2730	2730	2730	2730	0
99	20241224	190800	24494270	2730	2730	2730	2730	0
100	20241224	190700	24494270	2730	2730	2730	2730	0
101	20241224	190600	24494270	2730	2730	2730	2730	0
102	20241224	190500	24494270	2730	2730	2730	2730	0
103	20241224	190400	24494270	2730	2730	2730	2730	0
104	20241224	190300	24494270	2730	2730	2730	2730	0
105	20241224	190200	24494270	2730	2730	2730	2730	0
106	20241224	190100	24494270	2730	2730	2730	2730	0
107	20241224	190000	24494270	2730	2730	2730	2730	0
108	20241224	185900	24494270	2730	2730	2730	2730	0
109	20241224	185800	24494270	2730	2730	2730	2730	0
110	20241224	185700	24494270	2730	2730	2730	2730	0
111	20241224	185600	24494270	2730	2730	2730	2730	0
112	20241224	185500	24494270	2730	2730	2730	2730	0
113	20241224	185400	24494270	2730	2730	2730	2730	0
114	20241224	185300	24494270	2730	2730	2730	2730	0
115	20241224	185200	24494270	2730	2730	2730	2730	0
116	20241224	185100	24494270	2730	2730	2730	2730	0
117	20241224	185000	24494270	2730	2730	2730	2730	0
118	20241224	184900	24494270	2730	2730	2730	2730	0
119	20241224	184800	24494270	2730	2730	2730	2730	0
120	20241224	184700	24494270	2730	2730	2730	2730	0
121	20241224	184600	24494270	2730	2730	2730	2730	0
122	20241224	184500	24494270	2730	2730	2730	2730	363
123	20241224	184400	24494270	2730	2730	2730	2730	0
124	20241224	184300	24494270	2730	2730	2730	2730	0
125	20241224	184200	24494270	2730	2730	2730	2730	0
126	20241224	184100	24494270	2730	2730	2730	2730	0
127	20241224	184000	24494270	2730	2730	2730	2730	0
128	20241224	183900	24494270	2730	2730	2730	2730	0
129	20241224	183800	24494270	2730	2730	2730	2730	0
130	20241224	183700	24494270	2730	2730	2730	2730	0
131	20241224	183600	24494270	2730	2730	2730	2730	0
132	20241224	183500	24494270	2730	2730	2730	2730	0
133	20241224	183400	24494270	2730	2730	2730	2730	0
134	20241224	183300	24494270	2730	2730	2730	2730	0
135	20241224	183200	24494270	2730	2730	2730	2730	0
136	20241224	183100	24494270	2730	2730	2730	2730	0
137	20241224	183000	24494270	2730	2730	2730	2730	0
138	20241224	182900	24494270	2730	2730	2730	2730	0
139	20241224	182800	24494270	2730	2730	2730	2730	0
140	20241224	182700	24494270	2730	2730	2730	2730	0
141	20241224	182600	24494270	2730	2730	2730	2730	0
142	20241224	182500	24494270	2730	2730	2730	2730	0
143	20241224	182400	24494270	2730	2730	2730	2730	0
144	20241224	182300	24494270	2730	2730	2730	2730	0
145	20241224	182200	24494270	2730	2730	2730	2730	0
146	20241224	182100	24494270	2730	2730	2730	2730	0
147	20241224	182000	24494270	2730	2730	2730	2730	0
148	20241224	181900	24494270	2730	2730	2730	2730	0
149	20241224	181800	24494270	2730	2730	2730	2730	0
150	20241224	181700	24494270	2730	2730	2730	2730	0
151	20241224	181600	24494270	2730	2730	2730	2730	0
152	20241224	181500	24494270	2730	2730	2730	2730	363
153	20241224	181400	24494270	2730	2730	2730	2730	0
154	20241224	181300	24494270	2730	2730	2730	2730	0
155	20241224	181200	24494270	2730	2730	2730	2730	0
156	20241224	181100	24494270	2730	2730	2730	2730	0
157	20241224	181000	24494270	2730	2730	2730	2730	0
158	20241224	180900	24494270	2730	2730	2730	2730	0
159	20241224	180800	24494270	2730	2730	2730	2730	0
160	20241224	180700	24494270	2730	2730	2730	2730	0
161	20241224	180600	24494270	2730	2730	2730	2730	0
162	20241224	180500	24494270	2730	2730	2730	2730	0
163	20241224	180400	24494270	2730	2730	2730	2730	0
164	20241224	180300	24494270	2730	2730	2730	2730	0
165	20241224	180200	24494270	2730	2730	2730	2730	0
166	20241224	180100	24494270	2730	2730	2730	2730	0
167	20241224	180000	24494270	2730	2730	2730	2730	0
168	20241224	175900	24494270	2730	2730	2730	2730	0
169	20241224	175800	24494270	2730	2730	2730	2730	0
170	20241224	175700	24494270	2730	2730	2730	2730	0
171	20241224	175600	24494270	2730	2730	2730	2730	0
172	20241224	175500	24494270	2730	2730	2730	2730	0
173	20241224	175400	24494270	2730	2730	2730	2730	0
174	20241224	175300	24494270	2730	2730	2730	2730	0
175	20241224	175200	24494270	2730	2730	2730	2730	0
176	20241224	175100	24494270	2730	2730	2730	2730	0
177	20241224	175000	24494270	2730	2730	2730	2730	0
178	20241224	174900	24494270	2730	2730	2730	2730	0
179	20241224	174800	24494270	2730	2730	2730	2730	0
180	20241224	174700	24494270	2730	2730	2730	2730	0
181	20241224	174600	24494270	2730	2730	2730	2730	0
182	20241224	174500	24494270	2730	2730	2730	2730	363
183	20241224	174400	24494270	2730	2730	2730	2730	0
184	20241224	174300	24494270	2730	2730	2730	2730	0
185	20241224	174200	24494270	2730	2730	2730	2730	0
186	20241224	174100	24494270	2730	2730	2730	2730	0
187	20241224	174000	24494270	2730	2730	2730	2730	0
188	20241224	173900	24494270	2730	2730	2730	2730	0
189	20241224	173800	24494270	2730	2730	2730	2730	0
190	20241224	173700	24494270	2730	2730	2730	2730	0
191	20241224	173600	24494270	2730	2730	2730	2730	0
192	20241224	173500	24494270	2730	2730	2730	2730	0
193	20241224	173400	24494270	2730	2730	2730	2730	0
194	20241224	173300	24494270	2730	2730	2730	2730	0
195	20241224	173200	24494270	2730	2730	2730	2730	0
196	20241224	173100	24494270	2730	2730	2730	2730	0
197	20241224	173000	24494270	2730	2730	2730	2730	0
198	20241224	172900	24494270	2730	2730	2730	2730	0
199	20241224	172800	24494270	2730	2730	2730	2730	0
200	20241224	172700	24494270	2730	2730	2730	2730	0
201	20241224	172600	24494270	2730	2730	2730	2730	0
202	20241224	172500	24494270	2730	2730	2730	2730	0
203	20241224	172400	24494270	2730	2730	2730	2730	0
204	20241224	172300	24494270	2730	2730	2730	2730	0
205	20241224	172200	24494270	2730	2730	2730	2730	0
206	20241224	172100	24494270	2730	2730	2730	2730	0
207	20241224	172000	24494270	2730	2730	2730	2730	0
208	20241224	171900	24494270	2730	2730	2730	2730	0
209	20241224	171800	24494270	2730	2730	2730	2730	0
210	20241224	171700	24494270	2730	2730	2730	2730	0
211	20241224	171600	24494270	2730	2730	2730	2730	0
212	20241224	171500	24494270	2730	2730	2730	2730	363
213	20241224	171400	24494270	2730	2730	2730	2730	0
214	20241224	171300	24494270	2730	2730	2730	2730	0
215	20241224	171200	24494270	2730	2730	2730	2730	0
216	20241224	171100	24494270	2730	2730	2730	2730	0
217	20241224	171000	24494270	2730	2730	2730	2730	0
218	20241224	170900	24494270	2730	2730	2730	2730	0
219	20241224	170800	24494270	2730	2730	2730	2730	0
220	20241224	170700	24494270	2730	2730	2730	2730	0
221	20241224	170600	24494270	2730	2730	2730	2730	0
222	20241224	170500	24494270	2730	2730	2730	2730	0
223	20241224	170400	24494270	2730	2730	2730	2730	0
224	20241224	170300	24494270	2730	2730	2730	2730	0
225	20241224	170200	24494270	2730	2730	2730	2730	0
226	20241224	170100	24494270	2730	2730	2730	2730	0
227	20241224	170000	24494270	2730	2730	2730	2730	0
228	20241224	165900	24494270	2730	2730	2730	2730	0
229	20241224	165800	24494270	2730	2730	2730	2730	0
230	20241224	165700	24494270	2730	2730	2730	2730	0
231	20241224	165600	24494270	2730	2730	2730	2730	0
232	20241224	165500	24494270	2730	2730	2730	2730	0
233	20241224	165400	24494270	2730	2730	2730	2730	0
234	20241224	165300	24494270	2730	2730	2730	2730	0
235	20241224	165200	24494270	2730	2730	2730	2730	0
236	20241224	165100	24494270	2730	2730	2730	2730	0
237	20241224	165000	24494270	2730	2730	2730	2730	0
238	20241224	164900	24494270	2730	2730	2730	2730	0
239	20241224	164800	24494270	2730	2730	2730	2730	0
240	20241224	164700	24494270	2730	2730	2730	2730	0
241	20241224	164600	24494270	2730	2730	2730	2730	0
242	20241224	164500	24494270	2730	2730	2730	2730	363
243	20241224	164400	24494270	2730	2730	2730	2730	0
244	20241224	164300	24494270	2730	2730	2730	2730	0
245	20241224	164200	24494270	2730	2730	2730	2730	0
246	20241224	164100	24494270	2730	2730	2730	2730	0
247	20241224	164000	24494270	2730	2730	2730	2730	0
248	20241224	163900	24494270	2730	2730	2730	2730	0
249	20241224	163800	24494270	2730	2730	2730	2730	0
250	20241224	163700	24494270	2730	2730	2730	2730	0
251	20241224	163600	24494270	2730	2730	2730	2730	0
252	20241224	163500	24494270	2730	2730	2730	2730	0
253	20241224	163400	24494270	2730	2730	2730	2730	0
254	20241224	163300	24494270	2730	2730	2730	2730	0
255	20241224	163200	24494270	2730	2730	2730	2730	0
256	20241224	163100	24494270	2730	2730	2730	2730	0
257	20241224	163000	24494270	2730	2730	2730	2730	0
258	20241224	162900	24494270	2730	2730	2730	2730	0
259	20241224	162800	24494270	2730	2730	2730	2730	0
260	20241224	162700	24494270	2730	2730	2730	2730	0
261	20241224	162600	24494270	2730	2730	2730	2730	0
262	20241224	162500	24494270	2730	2730	2730	2730	0
263	20241224	162400	24494270	2730	2730	2730	2730	0
264	20241224	162300	24494270	2730	2730	2730	2730	0
265	20241224	162200	24494270	2730	2730	2730	2730	0
266	20241224	162100	24494270	2730	2730	2730	2730	0
267	20241224	162000	24494270	2730	2730	2730	2730	0
268	20241224	161900	24494270	2730	2730	2730	2730	0
269	20241224	161800	24494270	2730	2730	2730	2730	0
270	20241224	161700	24494270	2730	2730	2730	2730	0
271	20241224	161600	24494270	2730	2730	2730	2730	0
272	20241224	161500	24494270	2730	2730	2730	2730	363
273	20241224	161400	24494270	2730	2730	2730	2730	0
274	20241224	161300	24494270	2730	2730	2730	2730	0
275	20241224	161200	24494270	2730	2730	2730	2730	0
276	20241224	161100	24494270	2730	2730	2730	2730	0
277	20241224	161000	24494270	2730	2730	2730	2730	0
278	20241224	160900	24494270	2730	2730	2730	2730	0
279	20241224	160800	24494270	2730	2730	2730	2730	0
280	20241224	160700	24494270	2730	2730	2730	2730	0
281	20241224	160600	24494270	2730	2730	2730	2730	0
282	20241224	160500	24494270	2730	2730	2730	2730	0
283	20241224	160400	24494270	2730	2730	2730	2730	0
284	20241224	160300	24494270	2730	2730	2730	2730	0
285	20241224	160200	24494270	2730	2730	2730	2730	0
286	20241224	160100	24494270	2730	2730	2730	2730	0
287	20241224	160000	24494270	2730	2730	2730	2730	0
288	20241224	155900	24494270	2730	2730	2730	2730	0
289	20241224	155800	24494270	2730	2730	2730	2730	0
290	20241224	155700	24494270	2730	2730	2730	2730	0
291	20241224	155600	24494270	2730	2730	2730	2730	0
292	20241224	155500	24494270	2730	2730	2730	2730	0
293	20241224	155400	24494270	2730	2730	2730	2730	0
294	20241224	155300	24494270	2730	2730	2730	2730	0
295	20241224	155200	24494270	2730	2730	2730	2730	0
296	20241224	155100	24494270	2730	2730	2730	2730	0
297	20241224	155000	24494270	2730	2730	2730	2730	0
298	20241224	154900	24494270	2730	2730	2730	2730	0
299	20241224	154800	24494270	2730	2730	2730	2730	0
300	20241224	154700	24494270	2730	2730	2730	2730	0
301	20241224	154600	24494270	2730	2730	2730	2730	0
302	20241224	154500	24494270	2730	2730	2730	2730	363
303	20241224	154400	24494270	2730	2730	2730	2730	0
304	20241224	154300	24494270	2730	2730	2730	2730	0
305	20241224	154200	24494270	2730	2730	2730	2730	0
306	20241224	154100	24494270	2730	2730	2730	2730	0
307	20241224	154000	24494270	2730	2730	2730	2730	0
308	20241224	153900	24494270	2730	2730	2730	2730	0
309	20241224	153800	24494270	2730	2730	2730	2730	0
310	20241224	153700	24494270	2730	2730	2730	2730	0
311	20241224	153600	24494270	2730	2730	2730	2730	0
312	20241224	153500	24494270	2730	2730	2730	2730	0
313	20241224	153400	24494270	2730	2730	2730	2730	0
314	20241224	153300	24494270	2730	2730	2730	2730	0
315	20241224	153200	24494270	2730	2730	2730	2730	0
316	20241224	153100	24494270	2730	2730	2730	2730	0
317	20241224	153000	24494270	2730	2730	2730	2730	363
318	20241224	152900	23503280	2730	2730	2730	2730	0
319	20241224	152800	23503280	2730	2730	2730	2730	0
320	20241224	152700	23503280	2730	2730	2730	2730	0
321	20241224	152600	23503280	2730	2730	2730	2730	0
322	20241224	152500	23503280	2730	2730	2730	2730	0
323	20241224	152400	23503280	2730	2730	2730	2730	0
324	20241224	152300	23503280	2730	2730	2730	2730	0
325	20241224	152200	23503280	2730	2730	2730	2730	0
326	20241224	152100	23503280	2730	2730	2730	2730	0
327	20241224	152000	23503280	2730	2730	2730	2730	0
328	20241224	151900	23503280	2730	2730	2730	2730	2
329	20241224	151800	23497820	2755	2735	2755	2730	218
330	20241224	151700	22901750	2735	2735	2735	2735	2
331	20241224	151600	22896280	2735	2740	2740	2735	300
332	20241224	151500	22075470	2755	2755	2755	2755	33
333	20241224	151400	21984555	2740	2740	2740	2740	0
334	20241224	151300	21984555	2740	2740	2740	2740	0
335	20241224	151200	21984555	2740	2740	2740	2735	362
336	20241224	151100	20992695	2740	2740	2740	2740	0
337	20241224	151000	20992695	2740	2740	2740	2740	0
338	20241224	150900	20992695	2740	2740	2740	2740	0
339	20241224	150800	20992695	2740	2740	2740	2740	189
340	20241224	150700	20474835	2735	2735	2735	2735	1
341	20241224	150600	20472100	2735	2750	2760	2735	1212
342	20241224	150500	17145005	2755	2755	2755	2755	8
343	20241224	150400	17122965	2755	2755	2755	2755	0
344	20241224	150300	17122965	2755	2755	2755	2755	0
345	20241224	150200	17122965	2755	2755	2755	2755	0
346	20241224	150100	17122965	2755	2750	2755	2750	2
347	20241224	150000	17117460	2750	2750	2750	2750	130
348	20241224	145900	16759960	2750	2765	2770	2750	1003
349	20241224	145800	13997420	2765	2765	2765	2765	0
350	20241224	145700	13997420	2765	2765	2765	2765	0
351	20241224	145600	13997420	2765	2765	2765	2765	4
352	20241224	145500	13986360	2765	2765	2765	2765	0
353	20241224	145400	13986360	2765	2765	2765	2765	0
354	20241224	145300	13986360	2765	2765	2765	2765	0
355	20241224	145200	13986360	2765	2765	2765	2765	0
356	20241224	145100	13986360	2765	2765	2765	2765	0
357	20241224	145000	13986360	2765	2765	2765	2765	12
358	20241224	144900	13953180	2770	2770	2770	2770	0
359	20241224	144800	13953180	2770	2760	2770	2760	121
360	20241224	144700	13619020	2765	2765	2765	2765	0
361	20241224	144600	13619020	2765	2765	2765	2765	0
362	20241224	144500	13619020	2765	2770	2770	2765	305
363	20241224	144400	12775690	2770	2770	2770	2770	0
364	20241224	144300	12775690	2770	2770	2770	2770	0
365	20241224	144200	12775690	2770	2775	2775	2770	104
366	20241224	144100	12487110	2775	2775	2775	2775	0
367	20241224	144000	12487110	2775	2775	2775	2775	0
368	20241224	143900	12487110	2775	2775	2775	2775	0
369	20241224	143800	12487110	2775	2775	2775	2775	0
370	20241224	143700	12487110	2775	2775	2775	2775	0
371	20241224	143600	12487110	2775	2775	2775	2775	0
372	20241224	143500	12487110	2775	2775	2775	2775	1
373	20241224	143400	12484335	2775	2775	2775	2775	0
374	20241224	143300	12484335	2775	2775	2775	2775	0
375	20241224	143200	12484335	2775	2775	2775	2775	0
376	20241224	143100	12484335	2775	2775	2775	2775	0
377	20241224	143000	12484335	2775	2775	2775	2775	0
378	20241224	142900	12484335	2775	2775	2775	2775	0
379	20241224	142800	12484335	2775	2775	2775	2775	3
380	20241224	142700	12476010	2775	2775	2775	2775	0
381	20241224	142600	12476010	2775	2775	2775	2775	0
382	20241224	142500	12476010	2775	2775	2775	2775	0
383	20241224	142400	12476010	2775	2775	2775	2775	0
384	20241224	142300	12476010	2775	2775	2775	2775	0
385	20241224	142200	12476010	2775	2775	2775	2775	0
386	20241224	142100	12476010	2775	2775	2775	2775	0
387	20241224	142000	12476010	2775	2775	2775	2775	0
388	20241224	141900	12476010	2775	2775	2775	2775	0
389	20241224	141800	12476010	2775	2775	2775	2775	0
390	20241224	141700	12476010	2775	2775	2775	2775	0
391	20241224	141600	12476010	2775	2775	2775	2775	0
392	20241224	141500	12476010	2775	2775	2775	2775	0
393	20241224	141400	12476010	2775	2775	2775	2775	0
394	20241224	141300	12476010	2775	2775	2775	2775	46
395	20241224	141200	12348360	2775	2775	2775	2775	0
396	20241224	141100	12348360	2775	2775	2775	2775	0
397	20241224	141000	12348360	2775	2775	2775	2775	0
398	20241224	140900	12348360	2775	2775	2775	2775	0
399	20241224	140800	12348360	2775	2775	2775	2775	0
400	20241224	140700	12348360	2775	2775	2775	2775	2
401	20241224	140600	12342810	2775	2775	2775	2775	2
402	20241224	140500	12337260	2775	2775	2775	2775	0
403	20241224	140400	12337260	2775	2775	2775	2775	0
404	20241224	140300	12337260	2775	2775	2775	2775	1
405	20241224	140200	12334485	2775	2775	2775	2775	0
406	20241224	140100	12334485	2775	2775	2775	2775	0
407	20241224	140000	12334485	2775	2775	2775	2775	0
408	20241224	135900	12334485	2775	2775	2775	2775	0
409	20241224	135800	12334485	2775	2775	2775	2775	0
410	20241224	135700	12334485	2775	2775	2775	2775	0
411	20241224	135600	12334485	2775	2775	2775	2775	0
412	20241224	135500	12334485	2775	2775	2775	2775	0
413	20241224	135400	12334485	2775	2775	2775	2775	35
414	20241224	135300	12237360	2770	2770	2770	2770	0
415	20241224	135200	12237360	2770	2770	2770	2770	1
416	20241224	135100	12234590	2770	2770	2770	2770	0
417	20241224	135000	12234590	2770	2770	2770	2770	0
418	20241224	134900	12234590	2770	2770	2770	2770	0
419	20241224	134800	12234590	2770	2770	2770	2770	0
420	20241224	134700	12234590	2770	2770	2770	2770	0
421	20241224	134600	12234590	2770	2770	2770	2770	0
422	20241224	134500	12234590	2770	2770	2770	2770	20
423	20241224	134400	12179190	2770	2770	2770	2770	0
424	20241224	134300	12179190	2770	2770	2770	2770	0
425	20241224	134200	12179190	2770	2770	2770	2770	0
426	20241224	134100	12179190	2770	2770	2770	2770	0
427	20241224	134000	12179190	2770	2770	2770	2770	0
428	20241224	133900	12179190	2770	2770	2770	2770	0
429	20241224	133800	12179190	2770	2770	2770	2770	0
430	20241224	133700	12179190	2770	2770	2770	2770	0
431	20241224	133600	12179190	2770	2770	2770	2770	0
432	20241224	133500	12179190	2770	2770	2770	2770	0
433	20241224	133400	12179190	2770	2770	2770	2770	3
434	20241224	133300	12170880	2770	2770	2770	2770	0
435	20241224	133200	12170880	2770	2770	2770	2770	30
436	20241224	133100	12087780	2775	2775	2775	2775	0
437	20241224	133000	12087780	2775	2775	2775	2775	0
438	20241224	132900	12087780	2775	2775	2775	2775	0
439	20241224	132800	12087780	2775	2775	2775	2775	0
440	20241224	132700	12087780	2775	2775	2775	2775	1
441	20241224	132600	12085005	2765	2765	2765	2765	0
442	20241224	132500	12085005	2765	2765	2765	2765	0
443	20241224	132400	12085005	2765	2765	2765	2765	0
444	20241224	132300	12085005	2765	2765	2765	2765	0
445	20241224	132200	12085005	2765	2770	2770	2765	6
446	20241224	132100	12068405	2765	2765	2765	2765	0
447	20241224	132000	12068405	2765	2765	2765	2765	0
448	20241224	131900	12068405	2765	2765	2765	2765	0
449	20241224	131800	12068405	2765	2765	2765	2765	0
450	20241224	131700	12068405	2765	2765	2765	2765	0
451	20241224	131600	12068405	2765	2765	2765	2765	0
452	20241224	131500	12068405	2765	2765	2765	2765	0
453	20241224	131400	12068405	2765	2765	2765	2765	0
454	20241224	131300	12068405	2765	2765	2765	2765	0
455	20241224	131200	12068405	2765	2765	2765	2765	0
456	20241224	131100	12068405	2765	2765	2765	2765	0
457	20241224	131000	12068405	2765	2770	2770	2765	291
458	20241224	130900	11262505	2775	2775	2775	2775	0
459	20241224	130800	11262505	2775	2775	2775	2775	0
460	20241224	130700	11262505	2775	2775	2775	2775	0
461	20241224	130600	11262505	2775	2775	2775	2775	0
462	20241224	130500	11262505	2775	2775	2775	2775	0
463	20241224	130400	11262505	2775	2770	2775	2770	405
464	20241224	130300	10138635	2770	2775	2775	2770	54
465	20241224	130200	9989045	2780	2780	2780	2780	0
466	20241224	130100	9989045	2780	2780	2780	2780	0
467	20241224	130000	9989045	2780	2780	2780	2780	0
468	20241224	125900	9989045	2780	2780	2780	2780	0
469	20241224	125800	9989045	2780	2780	2780	2780	0
470	20241224	125700	9989045	2780	2780	2780	2780	808
471	20241224	125600	7742805	2780	2780	2780	2780	0
472	20241224	125500	7742805	2780	2780	2780	2780	9
473	20241224	125400	7717785	2785	2785	2785	2785	0
474	20241224	125300	7717785	2785	2785	2785	2785	0
475	20241224	125200	7717785	2785	2785	2785	2785	0
476	20241224	125100	7717785	2785	2785	2785	2785	0
477	20241224	125000	7717785	2785	2785	2785	2785	0
478	20241224	124900	7717785	2785	2785	2785	2785	0
479	20241224	124800	7717785	2785	2785	2785	2785	0
480	20241224	124700	7717785	2785	2785	2785	2785	0
481	20241224	124600	7717785	2785	2785	2785	2785	0
482	20241224	124500	7717785	2785	2785	2785	2785	0
483	20241224	124400	7717785	2785	2785	2785	2785	0
484	20241224	124300	7717785	2785	2785	2785	2785	0
485	20241224	124200	7717785	2785	2785	2785	2785	0
486	20241224	124100	7717785	2785	2785	2785	2785	0
487	20241224	124000	7717785	2785	2785	2785	2785	0
488	20241224	123900	7717785	2785	2785	2785	2785	0
489	20241224	123800	7717785	2785	2785	2785	2785	0
490	20241224	123700	7717785	2785	2785	2785	2785	0
491	20241224	123600	7717785	2785	2785	2785	2785	0
492	20241224	123500	7717785	2785	2785	2785	2785	0
493	20241224	123400	7717785	2785	2785	2785	2785	0
494	20241224	123300	7717785	2785	2785	2785	2785	0
495	20241224	123200	7717785	2785	2785	2785	2785	0
496	20241224	123100	7717785	2785	2785	2785	2785	0
497	20241224	123000	7717785	2785	2785	2785	2785	0
498	20241224	122900	7717785	2785	2785	2785	2785	0
499	20241224	122800	7717785	2785	2785	2785	2785	0
500	20241224	122700	7717785	2785	2785	2785	2785	0
501	20241224	122600	7717785	2785	2785	2785	2785	0
502	20241224	122500	7717785	2785	2785	2785	2785	0
503	20241224	122400	7717785	2785	2785	2785	2785	0
504	20241224	122300	7717785	2785	2785	2785	2785	0
505	20241224	122200	7717785	2785	2785	2785	2785	0
506	20241224	122100	7717785	2785	2785	2785	2785	0
507	20241224	122000	7717785	2785	2785	2785	2785	0
508	20241224	121900	7717785	2785	2785	2785	2785	12
509	20241224	121800	7684365	2785	2785	2785	2785	0
510	20241224	121700	7684365	2785	2785	2785	2785	0
511	20241224	121600	7684365	2785	2785	2785	2785	0
512	20241224	121500	7684365	2785	2785	2785	2785	0
513	20241224	121400	7684365	2785	2785	2785	2785	0
514	20241224	121300	7684365	2785	2785	2785	2785	0
515	20241224	121200	7684365	2785	2785	2785	2785	1
516	20241224	121100	7681580	2785	2785	2785	2785	0
517	20241224	121000	7681580	2785	2785	2785	2785	0
518	20241224	120900	7681580	2785	2785	2785	2785	0
519	20241224	120800	7681580	2785	2785	2785	2785	0
520	20241224	120700	7681580	2785	2785	2785	2785	0
521	20241224	120600	7681580	2785	2785	2785	2785	0
522	20241224	120500	7681580	2785	2785	2785	2785	0
523	20241224	120400	7681580	2785	2785	2785	2785	0
524	20241224	120300	7681580	2785	2785	2785	2785	0
525	20241224	120200	7681580	2785	2785	2785	2785	0
526	20241224	120100	7681580	2785	2785	2785	2785	0
527	20241224	120000	7681580	2785	2785	2785	2785	0
528	20241224	115900	7681580	2785	2785	2785	2785	0
529	20241224	115800	7681580	2785	2785	2785	2785	0
530	20241224	115700	7681580	2785	2785	2785	2785	0
531	20241224	115600	7681580	2785	2785	2785	2785	0
532	20241224	115500	7681580	2785	2785	2785	2785	0
533	20241224	115400	7681580	2785	2785	2785	2785	0
534	20241224	115300	7681580	2785	2785	2785	2785	0
535	20241224	115200	7681580	2785	2785	2785	2785	4
536	20241224	115100	7670440	2785	2790	2790	2785	11
537	20241224	115000	7639755	2795	2795	2795	2795	0
538	20241224	114900	7639755	2795	2795	2795	2795	0
539	20241224	114800	7639755	2795	2795	2795	2795	0
540	20241224	114700	7639755	2795	2795	2795	2795	0
541	20241224	114600	7639755	2795	2795	2795	2795	0
542	20241224	114500	7639755	2795	2795	2795	2795	0
543	20241224	114400	7639755	2795	2795	2795	2795	0
544	20241224	114300	7639755	2795	2795	2795	2795	0
545	20241224	114200	7639755	2795	2795	2795	2795	1
546	20241224	114100	7636960	2795	2795	2795	2795	0
547	20241224	114000	7636960	2795	2795	2795	2795	0
548	20241224	113900	7636960	2795	2795	2795	2795	0
549	20241224	113800	7636960	2795	2795	2795	2795	8
550	20241224	113700	7614600	2795	2795	2795	2795	0
551	20241224	113600	7614600	2795	2795	2795	2795	0
552	20241224	113500	7614600	2795	2795	2795	2795	0
553	20241224	113400	7614600	2795	2795	2795	2795	0
554	20241224	113300	7614600	2795	2795	2795	2795	0
555	20241224	113200	7614600	2795	2795	2795	2795	0
556	20241224	113100	7614600	2795	2795	2795	2795	0
557	20241224	113000	7614600	2795	2795	2795	2795	0
558	20241224	112900	7614600	2795	2795	2795	2795	0
559	20241224	112800	7614600	2795	2795	2795	2795	0
560	20241224	112700	7614600	2795	2795	2795	2795	0
561	20241224	112600	7614600	2795	2795	2795	2795	0
562	20241224	112500	7614600	2795	2795	2795	2795	0
563	20241224	112400	7614600	2795	2795	2795	2795	0
564	20241224	112300	7614600	2795	2795	2795	2795	0
565	20241224	112200	7614600	2795	2795	2795	2795	0
566	20241224	112100	7614600	2795	2795	2795	2795	0
567	20241224	112000	7614600	2795	2795	2795	2795	0
568	20241224	111900	7614600	2795	2795	2795	2795	189
569	20241224	111800	7086345	2795	2795	2795	2795	0
570	20241224	111700	7086345	2795	2795	2795	2795	0
571	20241224	111600	7086345	2795	2795	2795	2795	0
572	20241224	111500	7086345	2795	2795	2795	2795	0
573	20241224	111400	7086345	2795	2795	2795	2795	8
574	20241224	111300	7063985	2790	2790	2790	2790	0
575	20241224	111200	7063985	2790	2790	2790	2790	0
576	20241224	111100	7063985	2790	2790	2790	2790	0
577	20241224	111000	7063985	2790	2790	2790	2790	0
578	20241224	110900	7063985	2790	2790	2790	2790	0
579	20241224	110800	7063985	2790	2790	2790	2790	0
580	20241224	110700	7063985	2790	2790	2790	2790	0
581	20241224	110600	7063985	2790	2790	2790	2790	0
582	20241224	110500	7063985	2790	2790	2790	2790	0
583	20241224	110400	7063985	2790	2790	2790	2790	0
584	20241224	110300	7063985	2790	2790	2790	2790	0
585	20241224	110200	7063985	2790	2790	2790	2790	0
586	20241224	110100	7063985	2790	2790	2790	2790	2
587	20241224	110000	7058405	2790	2790	2790	2790	0
588	20241224	105900	7058405	2790	2790	2790	2790	0
589	20241224	105800	7058405	2790	2790	2790	2790	0
590	20241224	105700	7058405	2790	2790	2790	2790	0
591	20241224	105600	7058405	2790	2790	2790	2790	0
592	20241224	105500	7058405	2790	2790	2790	2790	0
593	20241224	105400	7058405	2790	2790	2790	2790	0
594	20241224	105300	7058405	2790	2790	2790	2790	0
595	20241224	105200	7058405	2790	2790	2790	2790	0
596	20241224	105100	7058405	2790	2790	2790	2790	0
597	20241224	105000	7058405	2790	2790	2790	2790	0
598	20241224	104900	7058405	2790	2790	2790	2790	0
599	20241224	104800	7058405	2790	2790	2790	2790	0
600	20241224	104700	7058405	2790	2790	2790	2790	0
601	20241224	104600	7058405	2790	2790	2790	2790	0
602	20241224	104500	7058405	2790	2790	2790	2790	2
603	20241224	104400	7052825	2780	2780	2780	2780	0
604	20241224	104300	7052825	2780	2780	2780	2780	0
605	20241224	104200	7052825	2780	2780	2780	2780	0
606	20241224	104100	7052825	2780	2780	2780	2780	0
607	20241224	104000	7052825	2780	2780	2780	2780	0
608	20241224	103900	7052825	2780	2780	2780	2780	0
609	20241224	103800	7052825	2780	2780	2780	2780	0
610	20241224	103700	7052825	2780	2780	2780	2780	10
611	20241224	103600	7025025	2770	2770	2770	2770	0
612	20241224	103500	7025025	2770	2770	2770	2770	0
613	20241224	103400	7025025	2770	2770	2770	2770	0
614	20241224	103300	7025025	2770	2770	2770	2770	0
615	20241224	103200	7025025	2770	2770	2770	2770	0
616	20241224	103100	7025025	2770	2770	2770	2770	0
617	20241224	103000	7025025	2770	2770	2770	2770	0
618	20241224	102900	7025025	2770	2770	2770	2770	0
619	20241224	102800	7025025	2770	2770	2770	2770	0
620	20241224	102700	7025025	2770	2770	2770	2770	0
621	20241224	102600	7025025	2770	2770	2770	2770	2
622	20241224	102500	7019485	2770	2770	2770	2770	0
623	20241224	102400	7019485	2770	2770	2770	2770	0
624	20241224	102300	7019485	2770	2770	2770	2770	0
625	20241224	102200	7019485	2770	2770	2770	2770	0
626	20241224	102100	7019485	2770	2770	2770	2770	70
627	20241224	102000	6825585	2765	2765	2765	2765	4
628	20241224	101900	6814525	2770	2770	2770	2770	0
629	20241224	101800	6814525	2770	2770	2770	2770	0
630	20241224	101700	6814525	2770	2770	2770	2770	139
631	20241224	101600	6429495	2770	2770	2770	2770	0
632	20241224	101500	6429495	2770	2770	2770	2770	37
633	20241224	101400	6327005	2770	2770	2770	2770	0
634	20241224	101300	6327005	2770	2770	2770	2770	60
635	20241224	101200	6160805	2775	2775	2775	2775	0
636	20241224	101100	6160805	2775	2775	2775	2775	240
637	20241224	101000	5494805	2780	2780	2780	2780	266
638	20241224	100900	4755325	2785	2790	2790	2785	495
639	20241224	100800	3375275	2795	2795	2795	2795	0
640	20241224	100700	3375275	2795	2795	2795	2795	0
641	20241224	100600	3375275	2795	2795	2795	2795	0
642	20241224	100500	3375275	2795	2795	2795	2795	0
643	20241224	100400	3375275	2795	2795	2795	2795	0
644	20241224	100300	3375275	2795	2795	2795	2795	0
645	20241224	100200	3375275	2795	2795	2795	2795	0
646	20241224	100100	3375275	2795	2795	2795	2795	0
647	20241224	100000	3375275	2795	2795	2795	2795	1
648	20241224	095900	3372480	2800	2800	2800	2800	0
649	20241224	095800	3372480	2800	2800	2800	2800	0
650	20241224	095700	3372480	2800	2800	2800	2800	0
651	20241224	095600	3372480	2800	2800	2800	2800	0
652	20241224	095500	3372480	2800	2800	2800	2800	0
653	20241224	095400	3372480	2800	2800	2800	2800	0
654	20241224	095300	3372480	2800	2800	2800	2800	91
655	20241224	095200	3117680	2800	2805	2805	2800	63
656	20241224	095100	2941015	2805	2805	2805	2805	0
657	20241224	095000	2941015	2805	2805	2805	2805	0
658	20241224	094900	2941015	2805	2805	2805	2805	0
659	20241224	094800	2941015	2805	2805	2805	2805	0
660	20241224	094700	2941015	2805	2805	2805	2805	0
661	20241224	094600	2941015	2805	2805	2805	2805	0
662	20241224	094500	2941015	2805	2815	2815	2805	53
663	20241224	094400	2792295	2815	2815	2815	2815	3
664	20241224	094300	2783850	2815	2815	2815	2815	0
665	20241224	094200	2783850	2815	2815	2815	2815	0
666	20241224	094100	2783850	2815	2815	2815	2815	0
667	20241224	094000	2783850	2815	2815	2815	2815	1
668	20241224	093900	2781035	2810	2810	2810	2810	1
669	20241224	093800	2778225	2805	2805	2805	2805	0
670	20241224	093700	2778225	2805	2805	2805	2805	0
671	20241224	093600	2778225	2805	2805	2805	2805	0
672	20241224	093500	2778225	2805	2805	2805	2805	0
673	20241224	093400	2778225	2805	2805	2805	2805	5
674	20241224	093300	2764200	2800	2800	2800	2800	0
675	20241224	093200	2764200	2800	2800	2800	2800	0
676	20241224	093100	2764200	2800	2800	2800	2800	0
677	20241224	093000	2764200	2800	2800	2800	2800	0
678	20241224	092900	2764200	2800	2800	2800	2800	4
679	20241224	092800	2753000	2800	2800	2800	2800	0
680	20241224	092700	2753000	2800	2800	2800	2800	0
681	20241224	092600	2753000	2800	2800	2800	2800	0
682	20241224	092500	2753000	2800	2800	2800	2800	0
683	20241224	092400	2753000	2800	2800	2800	2800	2
684	20241224	092300	2747400	2790	2790	2790	2790	0
685	20241224	092200	2747400	2790	2790	2790	2790	0
686	20241224	092100	2747400	2790	2790	2790	2790	0
687	20241224	092000	2747400	2790	2790	2790	2790	0
688	20241224	091900	2747400	2790	2795	2795	2790	300
689	20241224	091800	1910115	2795	2795	2795	2795	6
690	20241224	091700	1893345	2800	2800	2800	2800	11
691	20241224	091600	1862545	2800	2800	2800	2800	0
692	20241224	091500	1862545	2800	2800	2800	2800	0
693	20241224	091400	1862545	2800	2800	2800	2800	0
694	20241224	091300	1862545	2800	2800	2800	2800	0
695	20241224	091200	1862545	2800	2800	2800	2800	50
696	20241224	091100	1722545	2795	2795	2795	2795	0
697	20241224	091000	1722545	2795	2795	2795	2795	0
698	20241224	090900	1722545	2795	2795	2795	2795	0
699	20241224	090800	1722545	2795	2795	2795	2795	0
700	20241224	090700	1722545	2795	2795	2795	2795	0
701	20241224	090600	1722545	2795	2795	2795	2795	0
702	20241224	090500	1722545	2795	2795	2795	2795	0
703	20241224	090400	1722545	2795	2795	2795	2795	3
704	20241224	090300	1714160	2770	2770	2770	2770	0
705	20241224	090200	1714160	2770	2770	2770	2770	0
706	20241224	090100	1714160	2770	2770	2770	2770	6
707	20241224	090000	1697540	2775	2770	2775	2770	72