KissMeData/338840/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212000	191147590	7730	7730	7730	7730	1024
3	20241224	211900	191147590	7730	7730	7730	7730	0
4	20241224	211800	191147590	7730	7730	7730	7730	0
5	20241224	211700	191147590	7730	7730	7730	7730	0
6	20241224	211600	191147590	7730	7730	7730	7730	0
7	20241224	211500	191147590	7730	7730	7730	7730	0
8	20241224	211400	191147590	7730	7730	7730	7730	0
9	20241224	211300	191147590	7730	7730	7730	7730	0
10	20241224	211200	191147590	7730	7730	7730	7730	0
11	20241224	211100	191147590	7730	7730	7730	7730	0
12	20241224	211000	191147590	7730	7730	7730	7730	0
13	20241224	210900	191147590	7730	7730	7730	7730	0
14	20241224	210800	191147590	7730	7730	7730	7730	0
15	20241224	210700	191147590	7730	7730	7730	7730	0
16	20241224	210600	191147590	7730	7730	7730	7730	0
17	20241224	210500	191147590	7730	7730	7730	7730	0
18	20241224	210400	191147590	7730	7730	7730	7730	0
19	20241224	210300	191147590	7730	7730	7730	7730	0
20	20241224	210200	191147590	7730	7730	7730	7730	0
21	20241224	210100	191147590	7730	7730	7730	7730	0
22	20241224	210000	191147590	7730	7730	7730	7730	0
23	20241224	205900	191147590	7730	7730	7730	7730	0
24	20241224	205800	191147590	7730	7730	7730	7730	0
25	20241224	205700	191147590	7730	7730	7730	7730	0
26	20241224	205600	191147590	7730	7730	7730	7730	0
27	20241224	205500	191147590	7730	7730	7730	7730	0
28	20241224	205400	191147590	7730	7730	7730	7730	0
29	20241224	205300	191147590	7730	7730	7730	7730	0
30	20241224	205200	191147590	7730	7730	7730	7730	0
31	20241224	205100	191147590	7730	7730	7730	7730	0
32	20241224	205000	191147590	7730	7730	7730	7730	1024
33	20241224	204900	191147590	7730	7730	7730	7730	0
34	20241224	204800	191147590	7730	7730	7730	7730	0
35	20241224	204700	191147590	7730	7730	7730	7730	0
36	20241224	204600	191147590	7730	7730	7730	7730	0
37	20241224	204500	191147590	7730	7730	7730	7730	0
38	20241224	204400	191147590	7730	7730	7730	7730	0
39	20241224	204300	191147590	7730	7730	7730	7730	0
40	20241224	204200	191147590	7730	7730	7730	7730	0
41	20241224	204100	191147590	7730	7730	7730	7730	0
42	20241224	204000	191147590	7730	7730	7730	7730	0
43	20241224	203900	191147590	7730	7730	7730	7730	0
44	20241224	203800	191147590	7730	7730	7730	7730	0
45	20241224	203700	191147590	7730	7730	7730	7730	0
46	20241224	203600	191147590	7730	7730	7730	7730	0
47	20241224	203500	191147590	7730	7730	7730	7730	0
48	20241224	203400	191147590	7730	7730	7730	7730	0
49	20241224	203300	191147590	7730	7730	7730	7730	0
50	20241224	203200	191147590	7730	7730	7730	7730	0
51	20241224	203100	191147590	7730	7730	7730	7730	0
52	20241224	203000	191147590	7730	7730	7730	7730	0
53	20241224	202900	191147590	7730	7730	7730	7730	0
54	20241224	202800	191147590	7730	7730	7730	7730	0
55	20241224	202700	191147590	7730	7730	7730	7730	0
56	20241224	202600	191147590	7730	7730	7730	7730	0
57	20241224	202500	191147590	7730	7730	7730	7730	0
58	20241224	202400	191147590	7730	7730	7730	7730	0
59	20241224	202300	191147590	7730	7730	7730	7730	0
60	20241224	202200	191147590	7730	7730	7730	7730	0
61	20241224	202100	191147590	7730	7730	7730	7730	0
62	20241224	202000	191147590	7730	7730	7730	7730	1024
63	20241224	201900	191147590	7730	7730	7730	7730	0
64	20241224	201800	191147590	7730	7730	7730	7730	0
65	20241224	201700	191147590	7730	7730	7730	7730	0
66	20241224	201600	191147590	7730	7730	7730	7730	0
67	20241224	201500	191147590	7730	7730	7730	7730	0
68	20241224	201400	191147590	7730	7730	7730	7730	0
69	20241224	201300	191147590	7730	7730	7730	7730	0
70	20241224	201200	191147590	7730	7730	7730	7730	0
71	20241224	201100	191147590	7730	7730	7730	7730	0
72	20241224	201000	191147590	7730	7730	7730	7730	0
73	20241224	200900	191147590	7730	7730	7730	7730	0
74	20241224	200800	191147590	7730	7730	7730	7730	0
75	20241224	200700	191147590	7730	7730	7730	7730	0
76	20241224	200600	191147590	7730	7730	7730	7730	0
77	20241224	200500	191147590	7730	7730	7730	7730	0
78	20241224	200400	191147590	7730	7730	7730	7730	0
79	20241224	200300	191147590	7730	7730	7730	7730	0
80	20241224	200200	191147590	7730	7730	7730	7730	0
81	20241224	200100	191147590	7730	7730	7730	7730	0
82	20241224	200000	191147590	7730	7730	7730	7730	0
83	20241224	195900	191147590	7730	7730	7730	7730	0
84	20241224	195800	191147590	7730	7730	7730	7730	0
85	20241224	195700	191147590	7730	7730	7730	7730	0
86	20241224	195600	191147590	7730	7730	7730	7730	0
87	20241224	195500	191147590	7730	7730	7730	7730	0
88	20241224	195400	191147590	7730	7730	7730	7730	0
89	20241224	195300	191147590	7730	7730	7730	7730	0
90	20241224	195200	191147590	7730	7730	7730	7730	0
91	20241224	195100	191147590	7730	7730	7730	7730	0
92	20241224	195000	191147590	7730	7730	7730	7730	1024
93	20241224	194900	191147590	7730	7730	7730	7730	0
94	20241224	194800	191147590	7730	7730	7730	7730	0
95	20241224	194700	191147590	7730	7730	7730	7730	0
96	20241224	194600	191147590	7730	7730	7730	7730	0
97	20241224	194500	191147590	7730	7730	7730	7730	0
98	20241224	194400	191147590	7730	7730	7730	7730	0
99	20241224	194300	191147590	7730	7730	7730	7730	0
100	20241224	194200	191147590	7730	7730	7730	7730	0
101	20241224	194100	191147590	7730	7730	7730	7730	0
102	20241224	194000	191147590	7730	7730	7730	7730	0
103	20241224	193900	191147590	7730	7730	7730	7730	0
104	20241224	193800	191147590	7730	7730	7730	7730	0
105	20241224	193700	191147590	7730	7730	7730	7730	0
106	20241224	193600	191147590	7730	7730	7730	7730	0
107	20241224	193500	191147590	7730	7730	7730	7730	0
108	20241224	193400	191147590	7730	7730	7730	7730	0
109	20241224	193300	191147590	7730	7730	7730	7730	0
110	20241224	193200	191147590	7730	7730	7730	7730	0
111	20241224	193100	191147590	7730	7730	7730	7730	0
112	20241224	193000	191147590	7730	7730	7730	7730	0
113	20241224	192900	191147590	7730	7730	7730	7730	0
114	20241224	192800	191147590	7730	7730	7730	7730	0
115	20241224	192700	191147590	7730	7730	7730	7730	0
116	20241224	192600	191147590	7730	7730	7730	7730	0
117	20241224	192500	191147590	7730	7730	7730	7730	0
118	20241224	192400	191147590	7730	7730	7730	7730	0
119	20241224	192300	191147590	7730	7730	7730	7730	0
120	20241224	192200	191147590	7730	7730	7730	7730	0
121	20241224	192100	191147590	7730	7730	7730	7730	0
122	20241224	192000	191147590	7730	7730	7730	7730	1024
123	20241224	191900	191147590	7730	7730	7730	7730	0
124	20241224	191800	191147590	7730	7730	7730	7730	0
125	20241224	191700	191147590	7730	7730	7730	7730	0
126	20241224	191600	191147590	7730	7730	7730	7730	0
127	20241224	191500	191147590	7730	7730	7730	7730	0
128	20241224	191400	191147590	7730	7730	7730	7730	0
129	20241224	191300	191147590	7730	7730	7730	7730	0
130	20241224	191200	191147590	7730	7730	7730	7730	0
131	20241224	191100	191147590	7730	7730	7730	7730	0
132	20241224	191000	191147590	7730	7730	7730	7730	0
133	20241224	190900	191147590	7730	7730	7730	7730	0
134	20241224	190800	191147590	7730	7730	7730	7730	0
135	20241224	190700	191147590	7730	7730	7730	7730	0
136	20241224	190600	191147590	7730	7730	7730	7730	0
137	20241224	190500	191147590	7730	7730	7730	7730	0
138	20241224	190400	191147590	7730	7730	7730	7730	0
139	20241224	190300	191147590	7730	7730	7730	7730	0
140	20241224	190200	191147590	7730	7730	7730	7730	0
141	20241224	190100	191147590	7730	7730	7730	7730	0
142	20241224	190000	191147590	7730	7730	7730	7730	0
143	20241224	185900	191147590	7730	7730	7730	7730	0
144	20241224	185800	191147590	7730	7730	7730	7730	0
145	20241224	185700	191147590	7730	7730	7730	7730	0
146	20241224	185600	191147590	7730	7730	7730	7730	0
147	20241224	185500	191147590	7730	7730	7730	7730	0
148	20241224	185400	191147590	7730	7730	7730	7730	0
149	20241224	185300	191147590	7730	7730	7730	7730	0
150	20241224	185200	191147590	7730	7730	7730	7730	0
151	20241224	185100	191147590	7730	7730	7730	7730	0
152	20241224	185000	191147590	7730	7730	7730	7730	1024
153	20241224	184900	191147590	7730	7730	7730	7730	0
154	20241224	184800	191147590	7730	7730	7730	7730	0
155	20241224	184700	191147590	7730	7730	7730	7730	0
156	20241224	184600	191147590	7730	7730	7730	7730	0
157	20241224	184500	191147590	7730	7730	7730	7730	0
158	20241224	184400	191147590	7730	7730	7730	7730	0
159	20241224	184300	191147590	7730	7730	7730	7730	0
160	20241224	184200	191147590	7730	7730	7730	7730	0
161	20241224	184100	191147590	7730	7730	7730	7730	0
162	20241224	184000	191147590	7730	7730	7730	7730	0
163	20241224	183900	191147590	7730	7730	7730	7730	0
164	20241224	183800	191147590	7730	7730	7730	7730	0
165	20241224	183700	191147590	7730	7730	7730	7730	0
166	20241224	183600	191147590	7730	7730	7730	7730	0
167	20241224	183500	191147590	7730	7730	7730	7730	0
168	20241224	183400	191147590	7730	7730	7730	7730	0
169	20241224	183300	191147590	7730	7730	7730	7730	0
170	20241224	183200	191147590	7730	7730	7730	7730	0
171	20241224	183100	191147590	7730	7730	7730	7730	0
172	20241224	183000	191147590	7730	7730	7730	7730	0
173	20241224	182900	191147590	7730	7730	7730	7730	0
174	20241224	182800	191147590	7730	7730	7730	7730	0
175	20241224	182700	191147590	7730	7730	7730	7730	0
176	20241224	182600	191147590	7730	7730	7730	7730	0
177	20241224	182500	191147590	7730	7730	7730	7730	0
178	20241224	182400	191147590	7730	7730	7730	7730	0
179	20241224	182300	191147590	7730	7730	7730	7730	0
180	20241224	182200	191147590	7730	7730	7730	7730	0
181	20241224	182100	191147590	7730	7730	7730	7730	0
182	20241224	182000	191147590	7730	7730	7730	7730	1024
183	20241224	181900	191147590	7730	7730	7730	7730	0
184	20241224	181800	191147590	7730	7730	7730	7730	0
185	20241224	181700	191147590	7730	7730	7730	7730	0
186	20241224	181600	191147590	7730	7730	7730	7730	0
187	20241224	181500	191147590	7730	7730	7730	7730	0
188	20241224	181400	191147590	7730	7730	7730	7730	0
189	20241224	181300	191147590	7730	7730	7730	7730	0
190	20241224	181200	191147590	7730	7730	7730	7730	0
191	20241224	181100	191147590	7730	7730	7730	7730	0
192	20241224	181000	191147590	7730	7730	7730	7730	0
193	20241224	180900	191147590	7730	7730	7730	7730	0
194	20241224	180800	191147590	7730	7730	7730	7730	0
195	20241224	180700	191147590	7730	7730	7730	7730	0
196	20241224	180600	191147590	7730	7730	7730	7730	0
197	20241224	180500	191147590	7730	7730	7730	7730	0
198	20241224	180400	191147590	7730	7730	7730	7730	0
199	20241224	180300	191147590	7730	7730	7730	7730	0
200	20241224	180200	191147590	7730	7730	7730	7730	0
201	20241224	180100	191147590	7730	7730	7730	7730	0
202	20241224	180000	191147590	7730	7730	7730	7730	0
203	20241224	175900	191147590	7730	7730	7730	7730	0
204	20241224	175800	191147590	7730	7730	7730	7730	0
205	20241224	175700	191147590	7730	7730	7730	7730	0
206	20241224	175600	191147590	7730	7730	7730	7730	0
207	20241224	175500	191147590	7730	7730	7730	7730	0
208	20241224	175400	191147590	7730	7730	7730	7730	0
209	20241224	175300	191147590	7730	7730	7730	7730	0
210	20241224	175200	191147590	7730	7730	7730	7730	0
211	20241224	175100	191147590	7730	7730	7730	7730	0
212	20241224	175000	191147590	7730	7730	7730	7730	1024
213	20241224	174900	191147590	7730	7730	7730	7730	0
214	20241224	174800	191147590	7730	7730	7730	7730	0
215	20241224	174700	191147590	7730	7730	7730	7730	0
216	20241224	174600	191147590	7730	7730	7730	7730	0
217	20241224	174500	191147590	7730	7730	7730	7730	0
218	20241224	174400	191147590	7730	7730	7730	7730	0
219	20241224	174300	191147590	7730	7730	7730	7730	0
220	20241224	174200	191147590	7730	7730	7730	7730	0
221	20241224	174100	191147590	7730	7730	7730	7730	0
222	20241224	174000	191147590	7730	7730	7730	7730	0
223	20241224	173900	191147590	7730	7730	7730	7730	0
224	20241224	173800	191147590	7730	7730	7730	7730	0
225	20241224	173700	191147590	7730	7730	7730	7730	0
226	20241224	173600	191147590	7730	7730	7730	7730	0
227	20241224	173500	191147590	7730	7730	7730	7730	0
228	20241224	173400	191147590	7730	7730	7730	7730	0
229	20241224	173300	191147590	7730	7730	7730	7730	0
230	20241224	173200	191147590	7730	7730	7730	7730	0
231	20241224	173100	191147590	7730	7730	7730	7730	0
232	20241224	173000	191147590	7730	7730	7730	7730	0
233	20241224	172900	191147590	7730	7730	7730	7730	0
234	20241224	172800	191147590	7730	7730	7730	7730	0
235	20241224	172700	191147590	7730	7730	7730	7730	0
236	20241224	172600	191147590	7730	7730	7730	7730	0
237	20241224	172500	191147590	7730	7730	7730	7730	0
238	20241224	172400	191147590	7730	7730	7730	7730	0
239	20241224	172300	191147590	7730	7730	7730	7730	0
240	20241224	172200	191147590	7730	7730	7730	7730	0
241	20241224	172100	191147590	7730	7730	7730	7730	0
242	20241224	172000	191147590	7730	7730	7730	7730	1024
243	20241224	171900	191147590	7730	7730	7730	7730	0
244	20241224	171800	191147590	7730	7730	7730	7730	0
245	20241224	171700	191147590	7730	7730	7730	7730	0
246	20241224	171600	191147590	7730	7730	7730	7730	0
247	20241224	171500	191147590	7730	7730	7730	7730	0
248	20241224	171400	191147590	7730	7730	7730	7730	0
249	20241224	171300	191147590	7730	7730	7730	7730	0
250	20241224	171200	191147590	7730	7730	7730	7730	0
251	20241224	171100	191147590	7730	7730	7730	7730	0
252	20241224	171000	191147590	7730	7730	7730	7730	0
253	20241224	170900	191147590	7730	7730	7730	7730	0
254	20241224	170800	191147590	7730	7730	7730	7730	0
255	20241224	170700	191147590	7730	7730	7730	7730	0
256	20241224	170600	191147590	7730	7730	7730	7730	0
257	20241224	170500	191147590	7730	7730	7730	7730	0
258	20241224	170400	191147590	7730	7730	7730	7730	0
259	20241224	170300	191147590	7730	7730	7730	7730	0
260	20241224	170200	191147590	7730	7730	7730	7730	0
261	20241224	170100	191147590	7730	7730	7730	7730	0
262	20241224	170000	191147590	7730	7730	7730	7730	0
263	20241224	165900	191147590	7730	7730	7730	7730	0
264	20241224	165800	191147590	7730	7730	7730	7730	0
265	20241224	165700	191147590	7730	7730	7730	7730	0
266	20241224	165600	191147590	7730	7730	7730	7730	0
267	20241224	165500	191147590	7730	7730	7730	7730	0
268	20241224	165400	191147590	7730	7730	7730	7730	0
269	20241224	165300	191147590	7730	7730	7730	7730	0
270	20241224	165200	191147590	7730	7730	7730	7730	0
271	20241224	165100	191147590	7730	7730	7730	7730	0
272	20241224	165000	191147590	7730	7730	7730	7730	1024
273	20241224	164900	191147590	7730	7730	7730	7730	0
274	20241224	164800	191147590	7730	7730	7730	7730	0
275	20241224	164700	191147590	7730	7730	7730	7730	0
276	20241224	164600	191147590	7730	7730	7730	7730	0
277	20241224	164500	191147590	7730	7730	7730	7730	0
278	20241224	164400	191147590	7730	7730	7730	7730	0
279	20241224	164300	191147590	7730	7730	7730	7730	0
280	20241224	164200	191147590	7730	7730	7730	7730	0
281	20241224	164100	191147590	7730	7730	7730	7730	0
282	20241224	164000	191147590	7730	7730	7730	7730	0
283	20241224	163900	191147590	7730	7730	7730	7730	0
284	20241224	163800	191147590	7730	7730	7730	7730	0
285	20241224	163700	191147590	7730	7730	7730	7730	0
286	20241224	163600	191147590	7730	7730	7730	7730	0
287	20241224	163500	191147590	7730	7730	7730	7730	0
288	20241224	163400	191147590	7730	7730	7730	7730	0
289	20241224	163300	191147590	7730	7730	7730	7730	0
290	20241224	163200	191147590	7730	7730	7730	7730	0
291	20241224	163100	191147590	7730	7730	7730	7730	0
292	20241224	163000	191147590	7730	7730	7730	7730	0
293	20241224	162900	191147590	7730	7730	7730	7730	0
294	20241224	162800	191147590	7730	7730	7730	7730	0
295	20241224	162700	191147590	7730	7730	7730	7730	0
296	20241224	162600	191147590	7730	7730	7730	7730	0
297	20241224	162500	191147590	7730	7730	7730	7730	0
298	20241224	162400	191147590	7730	7730	7730	7730	0
299	20241224	162300	191147590	7730	7730	7730	7730	0
300	20241224	162200	191147590	7730	7730	7730	7730	0
301	20241224	162100	191147590	7730	7730	7730	7730	0
302	20241224	162000	191147590	7730	7730	7730	7730	1024
303	20241224	161900	191147590	7730	7730	7730	7730	0
304	20241224	161800	191147590	7730	7730	7730	7730	0
305	20241224	161700	191147590	7730	7730	7730	7730	0
306	20241224	161600	191147590	7730	7730	7730	7730	0
307	20241224	161500	191147590	7730	7730	7730	7730	0
308	20241224	161400	191147590	7730	7730	7730	7730	0
309	20241224	161300	191147590	7730	7730	7730	7730	0
310	20241224	161200	191147590	7730	7730	7730	7730	0
311	20241224	161100	191147590	7730	7730	7730	7730	0
312	20241224	161000	191147590	7730	7730	7730	7730	0
313	20241224	160900	191147590	7730	7730	7730	7730	0
314	20241224	160800	191147590	7730	7730	7730	7730	0
315	20241224	160700	191147590	7730	7730	7730	7730	0
316	20241224	160600	191147590	7730	7730	7730	7730	0
317	20241224	160500	191147590	7730	7730	7730	7730	0
318	20241224	160400	191147590	7730	7730	7730	7730	0
319	20241224	160300	191147590	7730	7730	7730	7730	0
320	20241224	160200	191147590	7730	7730	7730	7730	0
321	20241224	160100	191147590	7730	7730	7730	7730	0
322	20241224	160000	191147590	7730	7730	7730	7730	0
323	20241224	155900	191147590	7730	7730	7730	7730	0
324	20241224	155800	191147590	7730	7730	7730	7730	0
325	20241224	155700	191147590	7730	7730	7730	7730	0
326	20241224	155600	191147590	7730	7730	7730	7730	0
327	20241224	155500	191147590	7730	7730	7730	7730	0
328	20241224	155400	191147590	7730	7730	7730	7730	0
329	20241224	155300	191147590	7730	7730	7730	7730	0
330	20241224	155200	191147590	7730	7730	7730	7730	0
331	20241224	155100	191147590	7730	7730	7730	7730	0
332	20241224	155000	191147590	7730	7730	7730	7730	1024
333	20241224	154900	191147590	7730	7730	7730	7730	0
334	20241224	154800	191147590	7730	7730	7730	7730	0
335	20241224	154700	191147590	7730	7730	7730	7730	0
336	20241224	154600	191147590	7730	7730	7730	7730	0
337	20241224	154500	191147590	7730	7730	7730	7730	0
338	20241224	154400	191147590	7730	7730	7730	7730	0
339	20241224	154300	191147590	7730	7730	7730	7730	0
340	20241224	154200	191147590	7730	7730	7730	7730	0
341	20241224	154100	191147590	7730	7730	7730	7730	0
342	20241224	154000	191147590	7730	7730	7730	7730	0
343	20241224	153900	191147590	7730	7730	7730	7730	0
344	20241224	153800	191147590	7730	7730	7730	7730	0
345	20241224	153700	191147590	7730	7730	7730	7730	0
346	20241224	153600	191147590	7730	7730	7730	7730	0
347	20241224	153500	191147590	7730	7730	7730	7730	0
348	20241224	153400	191147590	7730	7730	7730	7730	0
349	20241224	153300	191147590	7730	7730	7730	7730	0
350	20241224	153200	191147590	7730	7730	7730	7730	0
351	20241224	153100	191147590	7730	7730	7730	7730	0
352	20241224	153000	191147590	7730	7730	7730	7730	1024
353	20241224	152900	183232070	7720	7720	7720	7720	0
354	20241224	152800	183232070	7720	7720	7720	7720	0
355	20241224	152700	183232070	7720	7720	7720	7720	0
356	20241224	152600	183232070	7720	7720	7720	7720	0
357	20241224	152500	183232070	7720	7720	7720	7720	0
358	20241224	152400	183232070	7720	7720	7720	7720	0
359	20241224	152300	183232070	7720	7720	7720	7720	0
360	20241224	152200	183232070	7720	7720	7720	7720	0
361	20241224	152100	183232070	7720	7720	7720	7720	0
362	20241224	152000	183232070	7720	7720	7720	7720	0
363	20241224	151900	183232070	7720	7720	7720	7720	0
364	20241224	151800	183232070	7720	7720	7720	7720	53
365	20241224	151700	182822910	7710	7710	7710	7710	1
366	20241224	151600	182815200	7710	7710	7710	7710	150
367	20241224	151500	181658700	7710	7710	7710	7710	0
368	20241224	151400	181658700	7710	7710	7710	7710	0
369	20241224	151300	181658700	7710	7710	7710	7710	0
370	20241224	151200	181658700	7710	7710	7710	7710	0
371	20241224	151100	181658700	7710	7710	7710	7710	1
372	20241224	151000	181650990	7710	7710	7710	7710	0
373	20241224	150900	181650990	7710	7710	7710	7710	0
374	20241224	150800	181650990	7710	7710	7710	7710	125
375	20241224	150700	180687240	7710	7710	7710	7710	72
376	20241224	150600	180132120	7710	7710	7710	7710	30
377	20241224	150500	179900820	7720	7720	7720	7720	2
378	20241224	150400	179885380	7730	7730	7730	7730	20
379	20241224	150300	179730780	7720	7720	7720	7720	13
380	20241224	150200	179630420	7730	7730	7730	7730	0
381	20241224	150100	179630420	7730	7730	7730	7730	103
382	20241224	150000	178834230	7730	7730	7730	7730	0
383	20241224	145900	178834230	7730	7720	7730	7720	156
384	20241224	145800	177628590	7710	7710	7710	7710	0
385	20241224	145700	177628590	7710	7720	7720	7710	170
386	20241224	145600	176316590	7710	7710	7710	7710	17
387	20241224	145500	176185520	7700	7710	7710	7700	171
388	20241224	145400	174868410	7700	7700	7700	7700	0
389	20241224	145300	174868410	7700	7710	7710	7700	7
390	20241224	145200	174814460	7710	7710	7710	7710	0
391	20241224	145100	174814460	7710	7710	7710	7710	0
392	20241224	145000	174814460	7710	7710	7710	7710	53
393	20241224	144900	174405830	7720	7720	7720	7720	0
394	20241224	144800	174405830	7720	7720	7720	7720	0
395	20241224	144700	174405830	7720	7700	7720	7700	1589
396	20241224	144600	162146720	7690	7690	7690	7690	0
397	20241224	144500	162146720	7690	7690	7690	7690	0
398	20241224	144400	162146720	7690	7690	7690	7690	0
399	20241224	144300	162146720	7690	7690	7690	7690	0
400	20241224	144200	162146720	7690	7690	7690	7690	0
401	20241224	144100	162146720	7690	7690	7690	7690	0
402	20241224	144000	162146720	7690	7690	7690	7690	0
403	20241224	143900	162146720	7690	7690	7690	7690	0
404	20241224	143800	162146720	7690	7690	7690	7690	0
405	20241224	143700	162146720	7690	7690	7690	7690	0
406	20241224	143600	162146720	7690	7690	7690	7690	0
407	20241224	143500	162146720	7690	7700	7700	7690	121
408	20241224	143400	161216220	7690	7690	7690	7690	0
409	20241224	143300	161216220	7690	7690	7690	7690	0
410	20241224	143200	161216220	7690	7690	7690	7690	0
411	20241224	143100	161216220	7690	7690	7690	7690	0
412	20241224	143000	161216220	7690	7720	7720	7690	564
413	20241224	142900	156864060	7700	7700	7700	7700	0
414	20241224	142800	156864060	7700	7700	7700	7700	0
415	20241224	142700	156864060	7700	7700	7700	7700	0
416	20241224	142600	156864060	7700	7700	7700	7700	13
417	20241224	142500	156763960	7700	7700	7700	7700	0
418	20241224	142400	156763960	7700	7700	7700	7700	0
419	20241224	142300	156763960	7700	7700	7700	7700	200
420	20241224	142200	155223960	7700	7720	7720	7700	372
421	20241224	142100	152354120	7720	7720	7720	7720	0
422	20241224	142000	152354120	7720	7720	7720	7720	0
423	20241224	141900	152354120	7720	7700	7720	7700	251
424	20241224	141800	150419420	7700	7700	7700	7700	1
425	20241224	141700	150411720	7700	7700	7700	7700	0
426	20241224	141600	150411720	7700	7700	7700	7700	0
427	20241224	141500	150411720	7700	7700	7700	7700	1056
428	20241224	141400	142280520	7700	7660	7700	7660	3000
429	20241224	141300	119209790	7680	7680	7680	7680	0
430	20241224	141200	119209790	7680	7680	7680	7680	0
431	20241224	141100	119209790	7680	7680	7680	7680	0
432	20241224	141000	119209790	7680	7680	7680	7680	0
433	20241224	140900	119209790	7680	7680	7680	7680	1
434	20241224	140800	119202110	7680	7680	7680	7680	0
435	20241224	140700	119202110	7680	7680	7680	7680	0
436	20241224	140600	119202110	7680	7680	7680	7680	0
437	20241224	140500	119202110	7680	7680	7680	7680	0
438	20241224	140400	119202110	7680	7680	7680	7680	1
439	20241224	140300	119194430	7700	7700	7700	7700	0
440	20241224	140200	119194430	7700	7700	7700	7700	0
441	20241224	140100	119194430	7700	7700	7700	7700	1
442	20241224	140000	119186730	7650	7650	7650	7650	80
443	20241224	135900	118574730	7700	7700	7700	7700	0
444	20241224	135800	118574730	7700	7700	7700	7700	0
445	20241224	135700	118574730	7700	7700	7700	7700	0
446	20241224	135600	118574730	7700	7700	7700	7700	0
447	20241224	135500	118574730	7700	7700	7700	7700	0
448	20241224	135400	118574730	7700	7700	7700	7700	0
449	20241224	135300	118574730	7700	7700	7700	7700	0
450	20241224	135200	118574730	7700	7700	7700	7700	0
451	20241224	135100	118574730	7700	7640	7700	7640	51
452	20241224	135000	118185030	7640	7640	7640	7640	7
453	20241224	134900	118131550	7710	7710	7710	7710	0
454	20241224	134800	118131550	7710	7710	7710	7710	0
455	20241224	134700	118131550	7710	7690	7710	7690	201
456	20241224	134600	116583690	7690	7660	7690	7660	28
457	20241224	134500	116369090	7630	7630	7630	7630	0
458	20241224	134400	116369090	7630	7660	7660	7630	42
459	20241224	134300	116048540	7660	7650	7660	7650	596
460	20241224	134200	111489020	7700	7700	7700	7700	0
461	20241224	134100	111489020	7700	7700	7700	7700	0
462	20241224	134000	111489020	7700	7700	7700	7700	0
463	20241224	133900	111489020	7700	7700	7700	7700	1
464	20241224	133800	111481320	7700	7700	7700	7700	19
465	20241224	133700	111335020	7700	7690	7700	7690	258
466	20241224	133600	109348910	7660	7610	7660	7610	1263
467	20241224	133500	99688450	7630	7630	7630	7630	1
468	20241224	133400	99680820	7630	7630	7630	7630	0
469	20241224	133300	99680820	7630	7630	7630	7630	0
470	20241224	133200	99680820	7630	7630	7630	7630	0
471	20241224	133100	99680820	7630	7630	7630	7630	0
472	20241224	133000	99680820	7630	7630	7630	7630	0
473	20241224	132900	99680820	7630	7630	7630	7630	0
474	20241224	132800	99680820	7630	7630	7630	7630	0
475	20241224	132700	99680820	7630	7630	7630	7630	0
476	20241224	132600	99680820	7630	7630	7630	7630	1
477	20241224	132500	99673190	7580	7590	7590	7580	15
478	20241224	132400	99559360	7650	7650	7650	7650	0
479	20241224	132300	99559360	7650	7650	7650	7650	0
480	20241224	132200	99559360	7650	7650	7650	7650	0
481	20241224	132100	99559360	7650	7650	7650	7650	0
482	20241224	132000	99559360	7650	7650	7650	7650	2
483	20241224	131900	99544060	7650	7650	7650	7650	0
484	20241224	131800	99544060	7650	7650	7650	7650	11
485	20241224	131700	99459910	7650	7650	7650	7650	1
486	20241224	131600	99452260	7610	7610	7610	7610	1233
487	20241224	131500	90069130	7610	7600	7610	7600	1207
488	20241224	131400	80895020	7590	7550	7590	7550	266
489	20241224	131300	78877520	7550	7550	7550	7550	0
490	20241224	131200	78877520	7550	7550	7550	7550	0
491	20241224	131100	78877520	7550	7550	7550	7550	0
492	20241224	131000	78877520	7550	7550	7550	7550	18
493	20241224	130900	78741620	7540	7540	7540	7540	36
494	20241224	130800	78470180	7540	7540	7540	7540	474
495	20241224	130700	74896220	7540	7540	7540	7540	0
496	20241224	130600	74896220	7540	7540	7540	7540	2
497	20241224	130500	74881140	7540	7540	7540	7540	0
498	20241224	130400	74881140	7540	7540	7540	7540	0
499	20241224	130300	74881140	7540	7540	7540	7540	7
500	20241224	130200	74828360	7540	7540	7540	7540	0
501	20241224	130100	74828360	7540	7540	7540	7540	12
502	20241224	130000	74737880	7540	7540	7540	7540	0
503	20241224	125900	74737880	7540	7540	7540	7540	0
504	20241224	125800	74737880	7540	7540	7540	7540	3
505	20241224	125700	74715260	7540	7540	7540	7540	0
506	20241224	125600	74715260	7540	7540	7540	7540	0
507	20241224	125500	74715260	7540	7540	7540	7540	0
508	20241224	125400	74715260	7540	7540	7540	7540	0
509	20241224	125300	74715260	7540	7540	7540	7540	0
510	20241224	125200	74715260	7540	7540	7540	7540	0
511	20241224	125100	74715260	7540	7540	7540	7540	36
512	20241224	125000	74443820	7530	7540	7540	7530	538
513	20241224	124900	70387840	7540	7540	7540	7540	1
514	20241224	124800	70380300	7540	7540	7540	7540	0
515	20241224	124700	70380300	7540	7540	7540	7540	0
516	20241224	124600	70380300	7540	7540	7540	7540	0
517	20241224	124500	70380300	7540	7540	7540	7540	0
518	20241224	124400	70380300	7540	7540	7540	7540	0
519	20241224	124300	70380300	7540	7540	7540	7540	0
520	20241224	124200	70380300	7540	7540	7540	7540	0
521	20241224	124100	70380300	7540	7540	7540	7540	0
522	20241224	124000	70380300	7540	7540	7540	7540	50
523	20241224	123900	70003300	7540	7540	7540	7540	0
524	20241224	123800	70003300	7540	7540	7540	7540	0
525	20241224	123700	70003300	7540	7540	7540	7540	0
526	20241224	123600	70003300	7540	7540	7540	7540	2
527	20241224	123500	69988220	7540	7540	7540	7540	1
528	20241224	123400	69980680	7510	7510	7510	7510	152
529	20241224	123300	68839160	7540	7540	7540	7540	28
530	20241224	123200	68628040	7540	7540	7540	7540	174
531	20241224	123100	67316080	7540	7540	7540	7540	2
532	20241224	123000	67301000	7540	7540	7540	7540	455
533	20241224	122900	63870300	7540	7540	7540	7540	0
534	20241224	122800	63870300	7540	7540	7540	7540	1
535	20241224	122700	63862760	7540	7540	7540	7540	0
536	20241224	122600	63862760	7540	7510	7540	7510	27
537	20241224	122500	63659960	7540	7540	7540	7540	0
538	20241224	122400	63659960	7540	7540	7540	7540	1
539	20241224	122300	63652420	7500	7520	7540	7500	520
540	20241224	122200	59750540	7530	7530	7530	7530	0
541	20241224	122100	59750540	7530	7530	7530	7530	0
542	20241224	122000	59750540	7530	7530	7530	7530	0
543	20241224	121900	59750540	7530	7530	7530	7530	0
544	20241224	121800	59750540	7530	7530	7530	7530	11
545	20241224	121700	59667710	7530	7530	7530	7530	0
546	20241224	121600	59667710	7530	7530	7530	7530	0
547	20241224	121500	59667710	7530	7530	7530	7530	1
548	20241224	121400	59660180	7510	7530	7530	7510	560
549	20241224	121300	55449500	7530	7530	7530	7530	0
550	20241224	121200	55449500	7530	7530	7530	7530	0
551	20241224	121100	55449500	7530	7530	7530	7530	0
552	20241224	121000	55449500	7530	7530	7530	7530	21
553	20241224	120900	55291370	7520	7520	7520	7520	0
554	20241224	120800	55291370	7520	7520	7520	7520	0
555	20241224	120700	55291370	7520	7540	7540	7520	26
556	20241224	120600	55095730	7540	7540	7540	7540	0
557	20241224	120500	55095730	7540	7540	7540	7540	0
558	20241224	120400	55095730	7540	7540	7540	7540	0
559	20241224	120300	55095730	7540	7540	7540	7540	0
560	20241224	120200	55095730	7540	7530	7540	7530	28
561	20241224	120100	54884650	7530	7530	7530	7530	111
562	20241224	120000	54048820	7540	7540	7540	7540	0
563	20241224	115900	54048820	7540	7540	7540	7540	92
564	20241224	115800	53355140	7530	7530	7530	7530	0
565	20241224	115700	53355140	7530	7530	7530	7530	0
566	20241224	115600	53355140	7530	7550	7560	7530	606
567	20241224	115500	48781370	7550	7540	7550	7530	106
568	20241224	115400	47982270	7530	7530	7530	7530	1
569	20241224	115300	47974740	7550	7550	7550	7550	13
570	20241224	115200	47876590	7550	7550	7550	7550	2
571	20241224	115100	47861490	7530	7530	7530	7530	70
572	20241224	115000	47334390	7550	7550	7550	7550	0
573	20241224	114900	47334390	7550	7550	7550	7550	0
574	20241224	114800	47334390	7550	7550	7550	7550	0
575	20241224	114700	47334390	7550	7550	7550	7550	0
576	20241224	114600	47334390	7550	7550	7550	7550	0
577	20241224	114500	47334390	7550	7550	7550	7550	0
578	20241224	114400	47334390	7550	7550	7550	7550	0
579	20241224	114300	47334390	7550	7550	7550	7550	0
580	20241224	114200	47334390	7550	7550	7550	7550	2
581	20241224	114100	47319290	7550	7550	7550	7550	5
582	20241224	114000	47281540	7550	7550	7550	7550	0
583	20241224	113900	47281540	7550	7550	7550	7550	2
584	20241224	113800	47266440	7550	7550	7550	7550	0
585	20241224	113700	47266440	7550	7550	7550	7550	0
586	20241224	113600	47266440	7550	7550	7550	7550	0
587	20241224	113500	47266440	7550	7550	7550	7550	0
588	20241224	113400	47266440	7550	7550	7550	7550	0
589	20241224	113300	47266440	7550	7550	7550	7550	0
590	20241224	113200	47266440	7550	7550	7550	7550	0
591	20241224	113100	47266440	7550	7550	7550	7550	0
592	20241224	113000	47266440	7550	7550	7550	7550	7
593	20241224	112900	47213590	7550	7550	7550	7550	0
594	20241224	112800	47213590	7550	7550	7550	7550	0
595	20241224	112700	47213590	7550	7550	7550	7550	0
596	20241224	112600	47213590	7550	7550	7550	7550	0
597	20241224	112500	47213590	7550	7550	7550	7550	0
598	20241224	112400	47213590	7550	7550	7550	7550	0
599	20241224	112300	47213590	7550	7520	7550	7520	7
600	20241224	112200	47160920	7520	7520	7520	7520	0
601	20241224	112100	47160920	7520	7520	7520	7520	0
602	20241224	112000	47160920	7520	7520	7520	7520	0
603	20241224	111900	47160920	7520	7520	7520	7520	0
604	20241224	111800	47160920	7520	7520	7520	7520	0
605	20241224	111700	47160920	7520	7520	7520	7520	0
606	20241224	111600	47160920	7520	7540	7540	7520	385
607	20241224	111500	44262470	7550	7550	7550	7550	59
608	20241224	111400	43817020	7550	7550	7550	7550	0
609	20241224	111300	43817020	7550	7550	7550	7550	0
610	20241224	111200	43817020	7550	7550	7550	7550	0
611	20241224	111100	43817020	7550	7550	7550	7550	0
612	20241224	111000	43817020	7550	7550	7550	7550	0
613	20241224	110900	43817020	7550	7550	7550	7550	1
614	20241224	110800	43809470	7550	7550	7550	7550	0
615	20241224	110700	43809470	7550	7550	7550	7550	0
616	20241224	110600	43809470	7550	7550	7550	7550	0
617	20241224	110500	43809470	7550	7550	7550	7550	0
618	20241224	110400	43809470	7550	7550	7550	7550	0
619	20241224	110300	43809470	7550	7550	7550	7550	0
620	20241224	110200	43809470	7550	7550	7550	7550	0
621	20241224	110100	43809470	7550	7550	7550	7550	0
622	20241224	110000	43809470	7550	7550	7550	7550	0
623	20241224	105900	43809470	7550	7550	7550	7550	0
624	20241224	105800	43809470	7550	7550	7550	7550	0
625	20241224	105700	43809470	7550	7560	7560	7550	66
626	20241224	105600	43310670	7560	7560	7560	7560	0
627	20241224	105500	43310670	7560	7560	7560	7560	0
628	20241224	105400	43310670	7560	7560	7560	7560	0
629	20241224	105300	43310670	7560	7560	7560	7560	0
630	20241224	105200	43310670	7560	7560	7560	7560	0
631	20241224	105100	43310670	7560	7560	7560	7560	0
632	20241224	105000	43310670	7560	7560	7560	7560	23
633	20241224	104900	43136790	7560	7560	7560	7560	0
634	20241224	104800	43136790	7560	7560	7560	7560	0
635	20241224	104700	43136790	7560	7560	7560	7560	0
636	20241224	104600	43136790	7560	7560	7560	7560	0
637	20241224	104500	43136790	7560	7560	7560	7560	0
638	20241224	104400	43136790	7560	7560	7560	7560	0
639	20241224	104300	43136790	7560	7560	7560	7560	10
640	20241224	104200	43061190	7550	7570	7570	7550	210
641	20241224	104100	41474080	7610	7610	7610	7610	0
642	20241224	104000	41474080	7610	7610	7610	7610	1
643	20241224	103900	41466470	7570	7570	7570	7570	0
644	20241224	103800	41466470	7570	7570	7570	7570	0
645	20241224	103700	41466470	7570	7570	7570	7570	0
646	20241224	103600	41466470	7570	7570	7570	7570	4
647	20241224	103500	41436190	7570	7570	7570	7570	0
648	20241224	103400	41436190	7570	7570	7570	7570	0
649	20241224	103300	41436190	7570	7570	7570	7570	0
650	20241224	103200	41436190	7570	7570	7570	7570	0
651	20241224	103100	41436190	7570	7570	7570	7570	2
652	20241224	103000	41421050	7570	7570	7570	7570	0
653	20241224	102900	41421050	7570	7570	7570	7570	0
654	20241224	102800	41421050	7570	7570	7570	7570	0
655	20241224	102700	41421050	7570	7570	7570	7570	0
656	20241224	102600	41421050	7570	7570	7570	7570	0
657	20241224	102500	41421050	7570	7570	7570	7570	0
658	20241224	102400	41421050	7570	7570	7570	7570	0
659	20241224	102300	41421050	7570	7570	7570	7570	0
660	20241224	102200	41421050	7570	7570	7570	7570	0
661	20241224	102100	41421050	7570	7570	7570	7570	1
662	20241224	102000	41413480	7570	7570	7570	7570	0
663	20241224	101900	41413480	7570	7570	7570	7570	0
664	20241224	101800	41413480	7570	7570	7570	7570	10
665	20241224	101700	41337780	7570	7560	7570	7560	100
666	20241224	101600	40581590	7560	7560	7560	7560	1
667	20241224	101500	40574030	7560	7550	7560	7550	30
668	20241224	101400	40347310	7560	7540	7560	7540	10
669	20241224	101300	40271890	7520	7520	7520	7520	0
670	20241224	101200	40271890	7520	7560	7560	7520	1016
671	20241224	101100	32614090	7560	7580	7580	7560	201
672	20241224	101000	31093130	7630	7630	7630	7630	0
673	20241224	100900	31093130	7630	7630	7630	7630	1
674	20241224	100800	31085500	7660	7660	7660	7660	0
675	20241224	100700	31085500	7660	7660	7660	7660	20
676	20241224	100600	30932300	7660	7660	7660	7660	0
677	20241224	100500	30932300	7660	7660	7660	7660	1
678	20241224	100400	30924640	7660	7660	7660	7660	1
679	20241224	100300	30916980	7580	7580	7580	7580	0
680	20241224	100200	30916980	7580	7580	7580	7580	255
681	20241224	100100	28984080	7660	7660	7660	7660	0
682	20241224	100000	28984080	7660	7660	7660	7660	0
683	20241224	095900	28984080	7660	7660	7660	7660	100
684	20241224	095800	28218080	7660	7660	7660	7660	0
685	20241224	095700	28218080	7660	7660	7660	7660	0
686	20241224	095600	28218080	7660	7660	7660	7660	0
687	20241224	095500	28218080	7660	7660	7660	7660	0
688	20241224	095400	28218080	7660	7660	7660	7660	0
689	20241224	095300	28218080	7660	7660	7660	7660	1
690	20241224	095200	28210420	7660	7660	7660	7660	0
691	20241224	095100	28210420	7660	7660	7660	7660	0
692	20241224	095000	28210420	7660	7600	7660	7580	249
693	20241224	094900	26322320	7600	7600	7600	7600	0
694	20241224	094800	26322320	7600	7600	7600	7600	0
695	20241224	094700	26322320	7600	7660	7660	7600	8
696	20241224	094600	26261400	7660	7660	7660	7610	43
697	20241224	094500	25932170	7660	7660	7660	7660	0
698	20241224	094400	25932170	7660	7660	7660	7660	0
699	20241224	094300	25932170	7660	7660	7660	7660	1
700	20241224	094200	25924510	7670	7670	7670	7670	21
701	20241224	094100	25763440	7680	7680	7680	7680	6
702	20241224	094000	25717360	7710	7710	7710	7710	0
703	20241224	093900	25717360	7710	7610	7710	7610	650
704	20241224	093800	20724230	7580	7580	7580	7580	0
705	20241224	093700	20724230	7580	7580	7580	7580	0
706	20241224	093600	20724230	7580	7580	7580	7580	0
707	20241224	093500	20724230	7580	7580	7580	7580	0
708	20241224	093400	20724230	7580	7580	7580	7580	0
709	20241224	093300	20724230	7580	7610	7610	7580	344
710	20241224	093200	18113490	7610	7610	7610	7610	5
711	20241224	093100	18075440	7610	7610	7610	7610	0
712	20241224	093000	18075440	7610	7610	7610	7610	0
713	20241224	092900	18075440	7610	7610	7610	7610	114
714	20241224	092800	17207900	7620	7620	7620	7620	0
715	20241224	092700	17207900	7620	7620	7620	7620	131
716	20241224	092600	16209680	7600	7600	7600	7600	0
717	20241224	092500	16209680	7600	7600	7600	7600	22
718	20241224	092400	16042480	7600	7600	7600	7600	0
719	20241224	092300	16042480	7600	7570	7600	7570	160
720	20241224	092200	14827140	7570	7570	7570	7570	5
721	20241224	092100	14789290	7570	7570	7570	7570	0
722	20241224	092000	14789290	7570	7590	7590	7550	389
723	20241224	091900	11846780	7590	7590	7590	7590	12
724	20241224	091800	11755700	7590	7590	7590	7590	0
725	20241224	091700	11755700	7590	7590	7590	7580	36
726	20241224	091600	11482610	7590	7590	7590	7590	0
727	20241224	091500	11482610	7590	7590	7590	7590	0
728	20241224	091400	11482610	7590	7590	7590	7590	0
729	20241224	091300	11482610	7590	7590	7590	7590	1
730	20241224	091200	11475020	7580	7590	7590	7580	2
731	20241224	091100	11459850	7580	7620	7620	7580	244
732	20241224	091000	9607930	7600	7600	7600	7600	0
733	20241224	090900	9607930	7600	7610	7610	7590	251
734	20241224	090800	7702310	7630	7630	7630	7630	0
735	20241224	090700	7702310	7630	7630	7630	7630	0
736	20241224	090600	7702310	7630	7630	7630	7630	0
737	20241224	090500	7702310	7630	7630	7630	7630	224
738	20241224	090400	5993190	7590	7590	7590	7590	0
739	20241224	090300	5993190	7590	7650	7730	7590	491
740	20241224	090200	2241450	7650	7650	7650	7650	277
741	20241224	090100	122400	7650	7650	7650	7650	4
742	20241224	090000	91800	7650	7650	7650	7650	12