KissMeData/104200/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	201300	38693415	2910	2910	2910	2910	541
3	20241220	201200	38693415	2910	2910	2910	2910	0
4	20241220	201100	38693415	2910	2910	2910	2910	0
5	20241220	201000	38693415	2910	2910	2910	2910	0
6	20241220	200900	38693415	2910	2910	2910	2910	0
7	20241220	200800	38693415	2910	2910	2910	2910	0
8	20241220	200700	38693415	2910	2910	2910	2910	0
9	20241220	200600	38693415	2910	2910	2910	2910	0
10	20241220	200500	38693415	2910	2910	2910	2910	0
11	20241220	200400	38693415	2910	2910	2910	2910	0
12	20241220	200300	38693415	2910	2910	2910	2910	0
13	20241220	200200	38693415	2910	2910	2910	2910	0
14	20241220	200100	38693415	2910	2910	2910	2910	0
15	20241220	200000	38693415	2910	2910	2910	2910	0
16	20241220	195900	38693415	2910	2910	2910	2910	0
17	20241220	195800	38693415	2910	2910	2910	2910	0
18	20241220	195700	38693415	2910	2910	2910	2910	0
19	20241220	195600	38693415	2910	2910	2910	2910	0
20	20241220	195500	38693415	2910	2910	2910	2910	0
21	20241220	195400	38693415	2910	2910	2910	2910	0
22	20241220	195300	38693415	2910	2910	2910	2910	0
23	20241220	195200	38693415	2910	2910	2910	2910	0
24	20241220	195100	38693415	2910	2910	2910	2910	0
25	20241220	195000	38693415	2910	2910	2910	2910	0
26	20241220	194900	38693415	2910	2910	2910	2910	0
27	20241220	194800	38693415	2910	2910	2910	2910	0
28	20241220	194700	38693415	2910	2910	2910	2910	0
29	20241220	194600	38693415	2910	2910	2910	2910	0
30	20241220	194500	38693415	2910	2910	2910	2910	0
31	20241220	194400	38693415	2910	2910	2910	2910	0
32	20241220	194300	38693415	2910	2910	2910	2910	541
33	20241220	194200	38693415	2910	2910	2910	2910	0
34	20241220	194100	38693415	2910	2910	2910	2910	0
35	20241220	194000	38693415	2910	2910	2910	2910	0
36	20241220	193900	38693415	2910	2910	2910	2910	0
37	20241220	193800	38693415	2910	2910	2910	2910	0
38	20241220	193700	38693415	2910	2910	2910	2910	0
39	20241220	193600	38693415	2910	2910	2910	2910	0
40	20241220	193500	38693415	2910	2910	2910	2910	0
41	20241220	193400	38693415	2910	2910	2910	2910	0
42	20241220	193300	38693415	2910	2910	2910	2910	0
43	20241220	193200	38693415	2910	2910	2910	2910	0
44	20241220	193100	38693415	2910	2910	2910	2910	0
45	20241220	193000	38693415	2910	2910	2910	2910	0
46	20241220	192900	38693415	2910	2910	2910	2910	0
47	20241220	192800	38693415	2910	2910	2910	2910	0
48	20241220	192700	38693415	2910	2910	2910	2910	0
49	20241220	192600	38693415	2910	2910	2910	2910	0
50	20241220	192500	38693415	2910	2910	2910	2910	0
51	20241220	192400	38693415	2910	2910	2910	2910	0
52	20241220	192300	38693415	2910	2910	2910	2910	0
53	20241220	192200	38693415	2910	2910	2910	2910	0
54	20241220	192100	38693415	2910	2910	2910	2910	0
55	20241220	192000	38693415	2910	2910	2910	2910	0
56	20241220	191900	38693415	2910	2910	2910	2910	0
57	20241220	191800	38693415	2910	2910	2910	2910	0
58	20241220	191700	38693415	2910	2910	2910	2910	0
59	20241220	191600	38693415	2910	2910	2910	2910	0
60	20241220	191500	38693415	2910	2910	2910	2910	0
61	20241220	191400	38693415	2910	2910	2910	2910	0
62	20241220	191300	38693415	2910	2910	2910	2910	541
63	20241220	191200	38693415	2910	2910	2910	2910	0
64	20241220	191100	38693415	2910	2910	2910	2910	0
65	20241220	191000	38693415	2910	2910	2910	2910	0
66	20241220	190900	38693415	2910	2910	2910	2910	0
67	20241220	190800	38693415	2910	2910	2910	2910	0
68	20241220	190700	38693415	2910	2910	2910	2910	0
69	20241220	190600	38693415	2910	2910	2910	2910	0
70	20241220	190500	38693415	2910	2910	2910	2910	0
71	20241220	190400	38693415	2910	2910	2910	2910	0
72	20241220	190300	38693415	2910	2910	2910	2910	0
73	20241220	190200	38693415	2910	2910	2910	2910	0
74	20241220	190100	38693415	2910	2910	2910	2910	0
75	20241220	190000	38693415	2910	2910	2910	2910	0
76	20241220	185900	38693415	2910	2910	2910	2910	0
77	20241220	185800	38693415	2910	2910	2910	2910	0
78	20241220	185700	38693415	2910	2910	2910	2910	0
79	20241220	185600	38693415	2910	2910	2910	2910	0
80	20241220	185500	38693415	2910	2910	2910	2910	0
81	20241220	185400	38693415	2910	2910	2910	2910	0
82	20241220	185300	38693415	2910	2910	2910	2910	0
83	20241220	185200	38693415	2910	2910	2910	2910	0
84	20241220	185100	38693415	2910	2910	2910	2910	0
85	20241220	185000	38693415	2910	2910	2910	2910	0
86	20241220	184900	38693415	2910	2910	2910	2910	0
87	20241220	184800	38693415	2910	2910	2910	2910	0
88	20241220	184700	38693415	2910	2910	2910	2910	0
89	20241220	184600	38693415	2910	2910	2910	2910	0
90	20241220	184500	38693415	2910	2910	2910	2910	0
91	20241220	184400	38693415	2910	2910	2910	2910	0
92	20241220	184300	38693415	2910	2910	2910	2910	541
93	20241220	184200	38693415	2910	2910	2910	2910	0
94	20241220	184100	38693415	2910	2910	2910	2910	0
95	20241220	184000	38693415	2910	2910	2910	2910	0
96	20241220	183900	38693415	2910	2910	2910	2910	0
97	20241220	183800	38693415	2910	2910	2910	2910	0
98	20241220	183700	38693415	2910	2910	2910	2910	0
99	20241220	183600	38693415	2910	2910	2910	2910	0
100	20241220	183500	38693415	2910	2910	2910	2910	0
101	20241220	183400	38693415	2910	2910	2910	2910	0
102	20241220	183300	38693415	2910	2910	2910	2910	0
103	20241220	183200	38693415	2910	2910	2910	2910	0
104	20241220	183100	38693415	2910	2910	2910	2910	0
105	20241220	183000	38693415	2910	2910	2910	2910	0
106	20241220	182900	38693415	2910	2910	2910	2910	0
107	20241220	182800	38693415	2910	2910	2910	2910	0
108	20241220	182700	38693415	2910	2910	2910	2910	0
109	20241220	182600	38693415	2910	2910	2910	2910	0
110	20241220	182500	38693415	2910	2910	2910	2910	0
111	20241220	182400	38693415	2910	2910	2910	2910	0
112	20241220	182300	38693415	2910	2910	2910	2910	0
113	20241220	182200	38693415	2910	2910	2910	2910	0
114	20241220	182100	38693415	2910	2910	2910	2910	0
115	20241220	182000	38693415	2910	2910	2910	2910	0
116	20241220	181900	38693415	2910	2910	2910	2910	0
117	20241220	181800	38693415	2910	2910	2910	2910	0
118	20241220	181700	38693415	2910	2910	2910	2910	0
119	20241220	181600	38693415	2910	2910	2910	2910	0
120	20241220	181500	38693415	2910	2910	2910	2910	0
121	20241220	181400	38693415	2910	2910	2910	2910	0
122	20241220	181300	38693415	2910	2910	2910	2910	541
123	20241220	181200	38693415	2910	2910	2910	2910	0
124	20241220	181100	38693415	2910	2910	2910	2910	0
125	20241220	181000	38693415	2910	2910	2910	2910	0
126	20241220	180900	38693415	2910	2910	2910	2910	0
127	20241220	180800	38693415	2910	2910	2910	2910	0
128	20241220	180700	38693415	2910	2910	2910	2910	0
129	20241220	180600	38693415	2910	2910	2910	2910	0
130	20241220	180500	38693415	2910	2910	2910	2910	0
131	20241220	180400	38693415	2910	2910	2910	2910	0
132	20241220	180300	38693415	2910	2910	2910	2910	0
133	20241220	180200	38693415	2910	2910	2910	2910	0
134	20241220	180100	38693415	2910	2910	2910	2910	0
135	20241220	180000	38693415	2910	2910	2910	2910	0
136	20241220	175900	38693415	2910	2910	2910	2910	0
137	20241220	175800	38693415	2910	2910	2910	2910	0
138	20241220	175700	38693415	2910	2910	2910	2910	0
139	20241220	175600	38693415	2910	2910	2910	2910	0
140	20241220	175500	38693415	2910	2910	2910	2910	0
141	20241220	175400	38693415	2910	2910	2910	2910	0
142	20241220	175300	38693415	2910	2910	2910	2910	0
143	20241220	175200	38693415	2910	2910	2910	2910	0
144	20241220	175100	38693415	2910	2910	2910	2910	0
145	20241220	175000	38693415	2910	2910	2910	2910	0
146	20241220	174900	38693415	2910	2910	2910	2910	0
147	20241220	174800	38693415	2910	2910	2910	2910	0
148	20241220	174700	38693415	2910	2910	2910	2910	0
149	20241220	174600	38693415	2910	2910	2910	2910	0
150	20241220	174500	38693415	2910	2910	2910	2910	0
151	20241220	174400	38693415	2910	2910	2910	2910	0
152	20241220	174300	38693415	2910	2910	2910	2910	541
153	20241220	174200	38693415	2910	2910	2910	2910	0
154	20241220	174100	38693415	2910	2910	2910	2910	0
155	20241220	174000	38693415	2910	2910	2910	2910	0
156	20241220	173900	38693415	2910	2910	2910	2910	0
157	20241220	173800	38693415	2910	2910	2910	2910	0
158	20241220	173700	38693415	2910	2910	2910	2910	0
159	20241220	173600	38693415	2910	2910	2910	2910	0
160	20241220	173500	38693415	2910	2910	2910	2910	0
161	20241220	173400	38693415	2910	2910	2910	2910	0
162	20241220	173300	38693415	2910	2910	2910	2910	0
163	20241220	173200	38693415	2910	2910	2910	2910	0
164	20241220	173100	38693415	2910	2910	2910	2910	0
165	20241220	173000	38693415	2910	2910	2910	2910	0
166	20241220	172900	38693415	2910	2910	2910	2910	0
167	20241220	172800	38693415	2910	2910	2910	2910	0
168	20241220	172700	38693415	2910	2910	2910	2910	0
169	20241220	172600	38693415	2910	2910	2910	2910	0
170	20241220	172500	38693415	2910	2910	2910	2910	0
171	20241220	172400	38693415	2910	2910	2910	2910	0
172	20241220	172300	38693415	2910	2910	2910	2910	0
173	20241220	172200	38693415	2910	2910	2910	2910	0
174	20241220	172100	38693415	2910	2910	2910	2910	0
175	20241220	172000	38693415	2910	2910	2910	2910	0
176	20241220	171900	38693415	2910	2910	2910	2910	0
177	20241220	171800	38693415	2910	2910	2910	2910	0
178	20241220	171700	38693415	2910	2910	2910	2910	0
179	20241220	171600	38693415	2910	2910	2910	2910	0
180	20241220	171500	38693415	2910	2910	2910	2910	0
181	20241220	171400	38693415	2910	2910	2910	2910	0
182	20241220	171300	38693415	2910	2910	2910	2910	541
183	20241220	171200	38693415	2910	2910	2910	2910	0
184	20241220	171100	38693415	2910	2910	2910	2910	0
185	20241220	171000	38693415	2910	2910	2910	2910	0
186	20241220	170900	38693415	2910	2910	2910	2910	0
187	20241220	170800	38693415	2910	2910	2910	2910	0
188	20241220	170700	38693415	2910	2910	2910	2910	0
189	20241220	170600	38693415	2910	2910	2910	2910	0
190	20241220	170500	38693415	2910	2910	2910	2910	0
191	20241220	170400	38693415	2910	2910	2910	2910	0
192	20241220	170300	38693415	2910	2910	2910	2910	0
193	20241220	170200	38693415	2910	2910	2910	2910	0
194	20241220	170100	38693415	2910	2910	2910	2910	0
195	20241220	170000	38693415	2910	2910	2910	2910	0
196	20241220	165900	38693415	2910	2910	2910	2910	0
197	20241220	165800	38693415	2910	2910	2910	2910	0
198	20241220	165700	38693415	2910	2910	2910	2910	0
199	20241220	165600	38693415	2910	2910	2910	2910	0
200	20241220	165500	38693415	2910	2910	2910	2910	0
201	20241220	165400	38693415	2910	2910	2910	2910	0
202	20241220	165300	38693415	2910	2910	2910	2910	0
203	20241220	165200	38693415	2910	2910	2910	2910	0
204	20241220	165100	38693415	2910	2910	2910	2910	0
205	20241220	165000	38693415	2910	2910	2910	2910	0
206	20241220	164900	38693415	2910	2910	2910	2910	0
207	20241220	164800	38693415	2910	2910	2910	2910	0
208	20241220	164700	38693415	2910	2910	2910	2910	0
209	20241220	164600	38693415	2910	2910	2910	2910	0
210	20241220	164500	38693415	2910	2910	2910	2910	0
211	20241220	164400	38693415	2910	2910	2910	2910	0
212	20241220	164300	38693415	2910	2910	2910	2910	541
213	20241220	164200	38693415	2910	2910	2910	2910	0
214	20241220	164100	38693415	2910	2910	2910	2910	0
215	20241220	164000	38693415	2910	2910	2910	2910	0
216	20241220	163900	38693415	2910	2910	2910	2910	0
217	20241220	163800	38693415	2910	2910	2910	2910	0
218	20241220	163700	38693415	2910	2910	2910	2910	0
219	20241220	163600	38693415	2910	2910	2910	2910	0
220	20241220	163500	38693415	2910	2910	2910	2910	0
221	20241220	163400	38693415	2910	2910	2910	2910	0
222	20241220	163300	38693415	2910	2910	2910	2910	0
223	20241220	163200	38693415	2910	2910	2910	2910	0
224	20241220	163100	38693415	2910	2910	2910	2910	0
225	20241220	163000	38693415	2910	2910	2910	2910	0
226	20241220	162900	38693415	2910	2910	2910	2910	0
227	20241220	162800	38693415	2910	2910	2910	2910	0
228	20241220	162700	38693415	2910	2910	2910	2910	0
229	20241220	162600	38693415	2910	2910	2910	2910	0
230	20241220	162500	38693415	2910	2910	2910	2910	0
231	20241220	162400	38693415	2910	2910	2910	2910	0
232	20241220	162300	38693415	2910	2910	2910	2910	0
233	20241220	162200	38693415	2910	2910	2910	2910	0
234	20241220	162100	38693415	2910	2910	2910	2910	0
235	20241220	162000	38693415	2910	2910	2910	2910	0
236	20241220	161900	38693415	2910	2910	2910	2910	0
237	20241220	161800	38693415	2910	2910	2910	2910	0
238	20241220	161700	38693415	2910	2910	2910	2910	0
239	20241220	161600	38693415	2910	2910	2910	2910	0
240	20241220	161500	38693415	2910	2910	2910	2910	0
241	20241220	161400	38693415	2910	2910	2910	2910	0
242	20241220	161300	38693415	2910	2910	2910	2910	541
243	20241220	161200	38693415	2910	2910	2910	2910	0
244	20241220	161100	38693415	2910	2910	2910	2910	0
245	20241220	161000	38693415	2910	2910	2910	2910	0
246	20241220	160900	38693415	2910	2910	2910	2910	0
247	20241220	160800	38693415	2910	2910	2910	2910	0
248	20241220	160700	38693415	2910	2910	2910	2910	0
249	20241220	160600	38693415	2910	2910	2910	2910	0
250	20241220	160500	38693415	2910	2910	2910	2910	0
251	20241220	160400	38693415	2910	2910	2910	2910	0
252	20241220	160300	38693415	2910	2910	2910	2910	0
253	20241220	160200	38693415	2910	2910	2910	2910	0
254	20241220	160100	38693415	2910	2910	2910	2910	0
255	20241220	160000	38693415	2910	2910	2910	2910	0
256	20241220	155900	38693415	2910	2910	2910	2910	0
257	20241220	155800	38693415	2910	2910	2910	2910	0
258	20241220	155700	38693415	2910	2910	2910	2910	0
259	20241220	155600	38693415	2910	2910	2910	2910	0
260	20241220	155500	38693415	2910	2910	2910	2910	0
261	20241220	155400	38693415	2910	2910	2910	2910	0
262	20241220	155300	38693415	2910	2910	2910	2910	0
263	20241220	155200	38693415	2910	2910	2910	2910	0
264	20241220	155100	38693415	2910	2910	2910	2910	0
265	20241220	155000	38693415	2910	2910	2910	2910	0
266	20241220	154900	38693415	2910	2910	2910	2910	0
267	20241220	154800	38693415	2910	2910	2910	2910	0
268	20241220	154700	38693415	2910	2910	2910	2910	0
269	20241220	154600	38693415	2910	2910	2910	2910	0
270	20241220	154500	38693415	2910	2910	2910	2910	0
271	20241220	154400	38693415	2910	2910	2910	2910	0
272	20241220	154300	38693415	2910	2910	2910	2910	541
273	20241220	154200	38693415	2910	2910	2910	2910	0
274	20241220	154100	38693415	2910	2910	2910	2910	0
275	20241220	154000	38693415	2910	2910	2910	2910	0
276	20241220	153900	38693415	2910	2910	2910	2910	0
277	20241220	153800	38693415	2910	2910	2910	2910	0
278	20241220	153700	38693415	2910	2910	2910	2910	0
279	20241220	153600	38693415	2910	2910	2910	2910	0
280	20241220	153500	38693415	2910	2910	2910	2910	0
281	20241220	153400	38693415	2910	2910	2910	2910	0
282	20241220	153300	38693415	2910	2910	2910	2910	0
283	20241220	153200	38693415	2910	2910	2910	2910	0
284	20241220	153100	38693415	2910	2910	2910	2910	0
285	20241220	153000	38693415	2910	2910	2910	2910	541
286	20241220	152900	37119105	2920	2920	2920	2920	0
287	20241220	152800	37119105	2920	2920	2920	2920	0
288	20241220	152700	37119105	2920	2920	2920	2920	0
289	20241220	152600	37119105	2920	2920	2920	2920	0
290	20241220	152500	37119105	2920	2920	2920	2920	0
291	20241220	152400	37119105	2920	2920	2920	2920	0
292	20241220	152300	37119105	2920	2920	2920	2920	0
293	20241220	152200	37119105	2920	2920	2920	2920	0
294	20241220	152100	37119105	2920	2920	2920	2920	0
295	20241220	152000	37119105	2920	2920	2920	2920	0
296	20241220	151900	37119105	2920	2920	2920	2920	500
297	20241220	151800	35659105	2925	2925	2925	2925	212
298	20241220	151700	35039005	2925	2925	2925	2925	298
299	20241220	151600	34167355	2925	2925	2925	2925	1
300	20241220	151500	34164430	2925	2925	2925	2925	249
301	20241220	151400	33436105	2930	2930	2930	2930	0
302	20241220	151300	33436105	2930	2930	2930	2930	0
303	20241220	151200	33436105	2930	2930	2930	2930	0
304	20241220	151100	33436105	2930	2930	2930	2930	0
305	20241220	151000	33436105	2930	2930	2930	2930	0
306	20241220	150900	33436105	2930	2930	2930	2930	5
307	20241220	150800	33421455	2925	2925	2925	2925	252
308	20241220	150700	32684355	2925	2925	2925	2925	0
309	20241220	150600	32684355	2925	2925	2925	2925	1
310	20241220	150500	32681430	2925	2925	2925	2925	0
311	20241220	150400	32681430	2925	2925	2925	2925	0
312	20241220	150300	32681430	2925	2925	2925	2925	21
313	20241220	150200	32620005	2920	2920	2920	2920	8
314	20241220	150100	32596645	2925	2925	2925	2925	0
315	20241220	150000	32596645	2925	2925	2925	2925	1
316	20241220	145900	32593720	2925	2925	2925	2925	0
317	20241220	145800	32593720	2925	2925	2925	2925	0
318	20241220	145700	32593720	2925	2925	2925	2925	322
319	20241220	145600	31651870	2925	2925	2925	2925	563
320	20241220	145500	30005095	2925	2925	2925	2925	11
321	20241220	145400	29972920	2930	2930	2930	2930	353
322	20241220	145300	28938630	2930	2930	2930	2930	0
323	20241220	145200	28938630	2930	2920	2930	2920	360
324	20241220	145100	27883840	2920	2920	2920	2920	0
325	20241220	145000	27883840	2920	2920	2920	2920	20
326	20241220	144900	27825440	2930	2930	2930	2930	0
327	20241220	144800	27825440	2930	2930	2930	2930	0
328	20241220	144700	27825440	2930	2930	2930	2930	0
329	20241220	144600	27825440	2930	2930	2930	2930	0
330	20241220	144500	27825440	2930	2930	2930	2930	0
331	20241220	144400	27825440	2930	2930	2930	2930	0
332	20241220	144300	27825440	2930	2930	2930	2930	0
333	20241220	144200	27825440	2930	2930	2930	2930	0
334	20241220	144100	27825440	2930	2930	2930	2930	0
335	20241220	144000	27825440	2930	2930	2930	2930	0
336	20241220	143900	27825440	2930	2930	2930	2930	1
337	20241220	143800	27822510	2925	2925	2925	2925	0
338	20241220	143700	27822510	2925	2925	2925	2925	0
339	20241220	143600	27822510	2925	2925	2925	2915	765
340	20241220	143500	25587135	2935	2935	2935	2935	0
341	20241220	143400	25587135	2935	2935	2935	2935	0
342	20241220	143300	25587135	2935	2935	2935	2935	0
343	20241220	143200	25587135	2935	2935	2935	2935	0
344	20241220	143100	25587135	2935	2935	2935	2935	1
345	20241220	143000	25584200	2935	2935	2935	2935	0
346	20241220	142900	25584200	2935	2935	2935	2935	23
347	20241220	142800	25516695	2935	2935	2935	2935	0
348	20241220	142700	25516695	2935	2935	2935	2935	0
349	20241220	142600	25516695	2935	2935	2935	2935	20
350	20241220	142500	25457995	2935	2935	2935	2935	0
351	20241220	142400	25457995	2935	2935	2935	2935	10
352	20241220	142300	25428645	2935	2935	2935	2935	20
353	20241220	142200	25369945	2935	2935	2935	2935	0
354	20241220	142100	25369945	2935	2935	2935	2935	1
355	20241220	142000	25367010	2930	2930	2930	2930	0
356	20241220	141900	25367010	2930	2930	2930	2930	30
357	20241220	141800	25279110	2935	2935	2935	2935	0
358	20241220	141700	25279110	2935	2935	2935	2935	0
359	20241220	141600	25279110	2935	2935	2935	2935	0
360	20241220	141500	25279110	2935	2935	2935	2935	0
361	20241220	141400	25279110	2935	2935	2935	2935	0
362	20241220	141300	25279110	2935	2935	2935	2935	0
363	20241220	141200	25279110	2935	2935	2935	2935	1
364	20241220	141100	25276175	2930	2930	2930	2930	0
365	20241220	141000	25276175	2930	2930	2930	2930	0
366	20241220	140900	25276175	2930	2930	2930	2930	0
367	20241220	140800	25276175	2930	2930	2930	2930	173
368	20241220	140700	24769285	2930	2930	2930	2930	17
369	20241220	140600	24719475	2930	2930	2930	2930	0
370	20241220	140500	24719475	2930	2930	2930	2930	0
371	20241220	140400	24719475	2930	2930	2930	2930	0
372	20241220	140300	24719475	2930	2930	2930	2930	0
373	20241220	140200	24719475	2930	2930	2930	2930	0
374	20241220	140100	24719475	2930	2930	2930	2930	0
375	20241220	140000	24719475	2930	2930	2930	2930	0
376	20241220	135900	24719475	2930	2930	2930	2930	0
377	20241220	135800	24719475	2930	2930	2930	2930	0
378	20241220	135700	24719475	2930	2930	2930	2930	0
379	20241220	135600	24719475	2930	2930	2930	2930	0
380	20241220	135500	24719475	2930	2930	2930	2930	0
381	20241220	135400	24719475	2930	2930	2930	2930	0
382	20241220	135300	24719475	2930	2930	2930	2930	0
383	20241220	135200	24719475	2930	2930	2930	2930	0
384	20241220	135100	24719475	2930	2930	2930	2930	0
385	20241220	135000	24719475	2930	2930	2930	2930	0
386	20241220	134900	24719475	2930	2930	2930	2930	0
387	20241220	134800	24719475	2930	2930	2930	2930	0
388	20241220	134700	24719475	2930	2930	2930	2930	0
389	20241220	134600	24719475	2930	2930	2930	2930	10
390	20241220	134500	24690175	2930	2930	2930	2930	0
391	20241220	134400	24690175	2930	2930	2930	2930	1
392	20241220	134300	24687245	2925	2925	2925	2925	0
393	20241220	134200	24687245	2925	2925	2925	2925	0
394	20241220	134100	24687245	2925	2930	2930	2925	1454
395	20241220	134000	20427735	2935	2935	2935	2935	11
396	20241220	133900	20395450	2935	2935	2935	2935	0
397	20241220	133800	20395450	2935	2935	2935	2935	21
398	20241220	133700	20333815	2935	2940	2940	2935	1405
399	20241220	133600	16210005	2940	2940	2940	2940	0
400	20241220	133500	16210005	2940	2940	2940	2940	0
401	20241220	133400	16210005	2940	2940	2940	2940	0
402	20241220	133300	16210005	2940	2940	2940	2940	0
403	20241220	133200	16210005	2940	2940	2940	2940	0
404	20241220	133100	16210005	2940	2940	2940	2940	0
405	20241220	133000	16210005	2940	2940	2940	2940	0
406	20241220	132900	16210005	2940	2940	2940	2940	0
407	20241220	132800	16210005	2940	2940	2940	2940	0
408	20241220	132700	16210005	2940	2940	2940	2940	0
409	20241220	132600	16210005	2940	2940	2940	2940	0
410	20241220	132500	16210005	2940	2940	2940	2940	0
411	20241220	132400	16210005	2940	2940	2940	2940	0
412	20241220	132300	16210005	2940	2940	2940	2940	0
413	20241220	132200	16210005	2940	2940	2940	2940	203
414	20241220	132100	15613185	2940	2940	2940	2940	0
415	20241220	132000	15613185	2940	2940	2940	2940	0
416	20241220	131900	15613185	2940	2940	2940	2940	0
417	20241220	131800	15613185	2940	2940	2940	2940	0
418	20241220	131700	15613185	2940	2940	2940	2940	0
419	20241220	131600	15613185	2940	2940	2940	2940	0
420	20241220	131500	15613185	2940	2940	2940	2940	0
421	20241220	131400	15613185	2940	2940	2940	2940	0
422	20241220	131300	15613185	2940	2940	2940	2940	0
423	20241220	131200	15613185	2940	2940	2940	2940	0
424	20241220	131100	15613185	2940	2940	2940	2940	0
425	20241220	131000	15613185	2940	2940	2940	2940	0
426	20241220	130900	15613185	2940	2940	2940	2940	0
427	20241220	130800	15613185	2940	2940	2940	2940	0
428	20241220	130700	15613185	2940	2940	2940	2940	0
429	20241220	130600	15613185	2940	2940	2940	2940	0
430	20241220	130500	15613185	2940	2940	2940	2940	0
431	20241220	130400	15613185	2940	2940	2940	2940	0
432	20241220	130300	15613185	2940	2940	2940	2940	0
433	20241220	130200	15613185	2940	2940	2940	2940	0
434	20241220	130100	15613185	2940	2940	2940	2940	0
435	20241220	130000	15613185	2940	2940	2940	2940	0
436	20241220	125900	15613185	2940	2940	2940	2940	0
437	20241220	125800	15613185	2940	2940	2940	2940	0
438	20241220	125700	15613185	2940	2940	2940	2940	0
439	20241220	125600	15613185	2940	2940	2940	2940	0
440	20241220	125500	15613185	2940	2940	2940	2940	0
441	20241220	125400	15613185	2940	2940	2940	2940	0
442	20241220	125300	15613185	2940	2940	2940	2940	6
443	20241220	125200	15595545	2950	2950	2950	2950	0
444	20241220	125100	15595545	2950	2950	2950	2950	0
445	20241220	125000	15595545	2950	2950	2950	2950	0
446	20241220	124900	15595545	2950	2950	2950	2950	0
447	20241220	124800	15595545	2950	2950	2950	2950	0
448	20241220	124700	15595545	2950	2950	2950	2950	1
449	20241220	124600	15592595	2935	2935	2935	2935	0
450	20241220	124500	15592595	2935	2935	2935	2935	0
451	20241220	124400	15592595	2935	2950	2950	2935	68
452	20241220	124300	15392505	2940	2940	2940	2940	0
453	20241220	124200	15392505	2940	2940	2940	2940	0
454	20241220	124100	15392505	2940	2940	2940	2940	0
455	20241220	124000	15392505	2940	2940	2940	2940	0
456	20241220	123900	15392505	2940	2940	2940	2940	0
457	20241220	123800	15392505	2940	2940	2940	2940	0
458	20241220	123700	15392505	2940	2940	2940	2940	0
459	20241220	123600	15392505	2940	2940	2940	2940	29
460	20241220	123500	15307245	2940	2940	2940	2940	0
461	20241220	123400	15307245	2940	2940	2940	2940	0
462	20241220	123300	15307245	2940	2940	2940	2940	1
463	20241220	123200	15304305	2940	2940	2940	2940	0
464	20241220	123100	15304305	2940	2940	2940	2940	0
465	20241220	123000	15304305	2940	2940	2940	2940	10
466	20241220	122900	15274905	2940	2940	2940	2940	0
467	20241220	122800	15274905	2940	2940	2940	2940	0
468	20241220	122700	15274905	2940	2940	2940	2940	3
469	20241220	122600	15266085	2940	2940	2940	2940	0
470	20241220	122500	15266085	2940	2940	2940	2940	0
471	20241220	122400	15266085	2940	2940	2940	2940	1
472	20241220	122300	15263145	2935	2935	2935	2935	15
473	20241220	122200	15219120	2935	2935	2935	2935	777
474	20241220	122100	12938625	2935	2935	2935	2935	0
475	20241220	122000	12938625	2935	2935	2935	2935	0
476	20241220	121900	12938625	2935	2935	2935	2935	0
477	20241220	121800	12938625	2935	2935	2935	2935	0
478	20241220	121700	12938625	2935	2935	2935	2935	0
479	20241220	121600	12938625	2935	2935	2935	2935	0
480	20241220	121500	12938625	2935	2935	2935	2935	0
481	20241220	121400	12938625	2935	2935	2935	2935	1032
482	20241220	121300	9909705	2940	2940	2940	2940	0
483	20241220	121200	9909705	2940	2940	2940	2940	0
484	20241220	121100	9909705	2940	2940	2940	2940	0
485	20241220	121000	9909705	2940	2940	2940	2940	0
486	20241220	120900	9909705	2940	2940	2940	2940	0
487	20241220	120800	9909705	2940	2940	2940	2940	1
488	20241220	120700	9906765	2940	2940	2940	2940	0
489	20241220	120600	9906765	2940	2940	2940	2940	0
490	20241220	120500	9906765	2940	2940	2940	2940	1
491	20241220	120400	9903825	2940	2940	2940	2940	0
492	20241220	120300	9903825	2940	2940	2940	2940	0
493	20241220	120200	9903825	2940	2940	2940	2940	0
494	20241220	120100	9903825	2940	2940	2940	2940	0
495	20241220	120000	9903825	2940	2940	2940	2940	2
496	20241220	115900	9897945	2940	2940	2940	2940	0
497	20241220	115800	9897945	2940	2940	2940	2940	10
498	20241220	115700	9868545	2940	2940	2940	2940	0
499	20241220	115600	9868545	2940	2940	2940	2940	0
500	20241220	115500	9868545	2940	2940	2940	2940	0
501	20241220	115400	9868545	2940	2940	2940	2940	0
502	20241220	115300	9868545	2940	2940	2940	2940	1
503	20241220	115200	9865605	2940	2940	2940	2940	5
504	20241220	115100	9850905	2940	2940	2940	2940	0
505	20241220	115000	9850905	2940	2940	2940	2940	0
506	20241220	114900	9850905	2940	2945	2945	2940	186
507	20241220	114800	9304060	2945	2945	2945	2945	0
508	20241220	114700	9304060	2945	2945	2945	2945	0
509	20241220	114600	9304060	2945	2945	2945	2945	0
510	20241220	114500	9304060	2945	2945	2945	2945	0
511	20241220	114400	9304060	2945	2945	2945	2945	0
512	20241220	114300	9304060	2945	2945	2945	2945	0
513	20241220	114200	9304060	2945	2945	2945	2945	0
514	20241220	114100	9304060	2945	2945	2945	2945	0
515	20241220	114000	9304060	2945	2945	2945	2945	0
516	20241220	113900	9304060	2945	2945	2945	2945	0
517	20241220	113800	9304060	2945	2945	2945	2945	0
518	20241220	113700	9304060	2945	2950	2950	2945	26
519	20241220	113600	9227485	2945	2945	2945	2945	0
520	20241220	113500	9227485	2945	2945	2945	2945	0
521	20241220	113400	9227485	2945	2945	2945	2945	0
522	20241220	113300	9227485	2945	2945	2945	2945	0
523	20241220	113200	9227485	2945	2945	2945	2945	0
524	20241220	113100	9227485	2945	2945	2945	2945	0
525	20241220	113000	9227485	2945	2945	2945	2945	0
526	20241220	112900	9227485	2945	2945	2945	2945	0
527	20241220	112800	9227485	2945	2945	2945	2945	0
528	20241220	112700	9227485	2945	2945	2945	2945	0
529	20241220	112600	9227485	2945	2945	2945	2945	0
530	20241220	112500	9227485	2945	2945	2945	2945	0
531	20241220	112400	9227485	2945	2945	2945	2945	0
532	20241220	112300	9227485	2945	2945	2945	2945	0
533	20241220	112200	9227485	2945	2945	2945	2945	0
534	20241220	112100	9227485	2945	2945	2945	2945	0
535	20241220	112000	9227485	2945	2945	2945	2945	0
536	20241220	111900	9227485	2945	2945	2945	2945	10
537	20241220	111800	9198035	2940	2940	2940	2940	0
538	20241220	111700	9198035	2940	2940	2940	2940	0
539	20241220	111600	9198035	2940	2940	2940	2940	1
540	20241220	111500	9195095	2940	2940	2940	2940	0
541	20241220	111400	9195095	2940	2940	2940	2940	0
542	20241220	111300	9195095	2940	2940	2940	2940	0
543	20241220	111200	9195095	2940	2940	2940	2940	0
544	20241220	111100	9195095	2940	2940	2940	2940	0
545	20241220	111000	9195095	2940	2940	2940	2940	0
546	20241220	110900	9195095	2940	2940	2940	2940	0
547	20241220	110800	9195095	2940	2950	2950	2940	50
548	20241220	110700	9047975	2955	2955	2955	2955	0
549	20241220	110600	9047975	2955	2955	2955	2955	4
550	20241220	110500	9036155	2955	2955	2955	2955	0
551	20241220	110400	9036155	2955	2955	2955	2955	0
552	20241220	110300	9036155	2955	2955	2955	2955	0
553	20241220	110200	9036155	2955	2955	2955	2955	0
554	20241220	110100	9036155	2955	2955	2955	2955	5
555	20241220	110000	9021380	2950	2950	2950	2950	0
556	20241220	105900	9021380	2950	2950	2950	2950	4
557	20241220	105800	9009580	2955	2955	2955	2955	0
558	20241220	105700	9009580	2955	2955	2955	2955	0
559	20241220	105600	9009580	2955	2955	2955	2955	10
560	20241220	105500	8980030	2955	2955	2955	2955	0
561	20241220	105400	8980030	2955	2955	2955	2955	0
562	20241220	105300	8980030	2955	2955	2955	2955	0
563	20241220	105200	8980030	2955	2955	2955	2955	0
564	20241220	105100	8980030	2955	2955	2955	2955	0
565	20241220	105000	8980030	2955	2955	2955	2955	0
566	20241220	104900	8980030	2955	2955	2955	2955	0
567	20241220	104800	8980030	2955	2955	2955	2955	0
568	20241220	104700	8980030	2955	2955	2955	2955	1
569	20241220	104600	8977075	2955	2955	2955	2955	0
570	20241220	104500	8977075	2955	2955	2955	2955	0
571	20241220	104400	8977075	2955	2955	2955	2955	0
572	20241220	104300	8977075	2955	2955	2955	2955	0
573	20241220	104200	8977075	2955	2955	2955	2955	0
574	20241220	104100	8977075	2955	2955	2955	2955	0
575	20241220	104000	8977075	2955	2955	2955	2955	2
576	20241220	103900	8971165	2950	2950	2950	2950	0
577	20241220	103800	8971165	2950	2950	2950	2950	0
578	20241220	103700	8971165	2950	2950	2950	2950	0
579	20241220	103600	8971165	2950	2950	2950	2950	0
580	20241220	103500	8971165	2950	2950	2950	2950	1
581	20241220	103400	8968215	2950	2950	2950	2950	0
582	20241220	103300	8968215	2950	2950	2950	2950	0
583	20241220	103200	8968215	2950	2950	2950	2950	1
584	20241220	103100	8965265	2950	2950	2950	2950	0
585	20241220	103000	8965265	2950	2950	2950	2950	0
586	20241220	102900	8965265	2950	2950	2950	2950	0
587	20241220	102800	8965265	2950	2950	2950	2950	0
588	20241220	102700	8965265	2950	2950	2950	2950	1
589	20241220	102600	8962315	2955	2955	2955	2955	0
590	20241220	102500	8962315	2955	2955	2955	2955	0
591	20241220	102400	8962315	2955	2955	2955	2955	0
592	20241220	102300	8962315	2955	2955	2955	2955	0
593	20241220	102200	8962315	2955	2955	2955	2955	0
594	20241220	102100	8962315	2955	2955	2955	2955	0
595	20241220	102000	8962315	2955	2955	2955	2955	10
596	20241220	101900	8932765	2955	2955	2955	2955	0
597	20241220	101800	8932765	2955	2955	2955	2955	0
598	20241220	101700	8932765	2955	2955	2955	2955	1
599	20241220	101600	8929810	2940	2940	2940	2940	1
600	20241220	101500	8926870	2955	2955	2955	2955	3
601	20241220	101400	8918005	2955	2955	2955	2955	0
602	20241220	101300	8918005	2955	2955	2955	2955	50
603	20241220	101200	8770255	2955	2955	2955	2955	0
604	20241220	101100	8770255	2955	2955	2955	2955	0
605	20241220	101000	8770255	2955	2955	2955	2955	0
606	20241220	100900	8770255	2955	2955	2955	2955	0
607	20241220	100800	8770255	2955	2955	2955	2955	0
608	20241220	100700	8770255	2955	2955	2955	2955	0
609	20241220	100600	8770255	2955	2955	2955	2955	0
610	20241220	100500	8770255	2955	2955	2955	2955	0
611	20241220	100400	8770255	2955	2955	2955	2955	0
612	20241220	100300	8770255	2955	2950	2955	2950	2
613	20241220	100200	8764350	2940	2940	2940	2940	0
614	20241220	100100	8764350	2940	2940	2940	2940	0
615	20241220	100000	8764350	2940	2940	2940	2940	26
616	20241220	095900	8687910	2930	2930	2930	2930	0
617	20241220	095800	8687910	2930	2930	2930	2930	0
618	20241220	095700	8687910	2930	2930	2930	2930	0
619	20241220	095600	8687910	2930	2930	2930	2930	0
620	20241220	095500	8687910	2930	2930	2930	2930	20
621	20241220	095400	8629310	2930	2930	2930	2930	0
622	20241220	095300	8629310	2930	2930	2930	2930	0
623	20241220	095200	8629310	2930	2940	2940	2930	110
624	20241220	095100	8306820	2940	2940	2940	2940	31
625	20241220	095000	8215680	2940	2940	2940	2940	0
626	20241220	094900	8215680	2940	2940	2940	2940	0
627	20241220	094800	8215680	2940	2940	2940	2940	35
628	20241220	094700	8112780	2940	2940	2940	2940	0
629	20241220	094600	8112780	2940	2940	2940	2940	240
630	20241220	094500	7407180	2940	2955	2955	2940	3
631	20241220	094400	7398330	2950	2950	2950	2950	10
632	20241220	094300	7368830	2955	2955	2955	2955	1
633	20241220	094200	7365875	2945	2945	2945	2945	1
634	20241220	094100	7362930	2945	2945	2945	2945	0
635	20241220	094000	7362930	2945	2945	2945	2945	70
636	20241220	093900	7156780	2945	2945	2945	2945	0
637	20241220	093800	7156780	2945	2945	2945	2945	38
638	20241220	093700	7044870	2945	2945	2945	2945	0
639	20241220	093600	7044870	2945	2945	2945	2945	0
640	20241220	093500	7044870	2945	2945	2945	2945	35
641	20241220	093400	6941795	2940	2940	2940	2940	0
642	20241220	093300	6941795	2940	2940	2940	2940	0
643	20241220	093200	6941795	2940	2940	2940	2940	21
644	20241220	093100	6880055	2940	2940	2940	2940	0
645	20241220	093000	6880055	2940	2940	2940	2940	0
646	20241220	092900	6880055	2940	2940	2940	2940	5
647	20241220	092800	6865355	2930	2930	2930	2930	0
648	20241220	092700	6865355	2930	2930	2930	2930	0
649	20241220	092600	6865355	2930	2935	2935	2930	70
650	20241220	092500	6660205	2940	2940	2940	2940	10
651	20241220	092400	6630805	2945	2945	2945	2945	1
652	20241220	092300	6627860	2930	2940	2940	2930	200
653	20241220	092200	6040635	2945	2945	2945	2945	10
654	20241220	092100	6011185	2945	2945	2945	2945	0
655	20241220	092000	6011185	2945	2950	2950	2945	315
656	20241220	091900	5083460	2950	2960	2960	2950	1178
657	20241220	091800	1597165	2965	2980	2980	2965	319
658	20241220	091700	648975	2980	2980	2980	2980	0
659	20241220	091600	648975	2980	2980	2980	2980	0
660	20241220	091500	648975	2980	2985	2985	2980	22
661	20241220	091400	583370	3000	3000	3000	3000	0
662	20241220	091300	583370	3000	3000	3000	3000	1
663	20241220	091200	580370	2985	2985	2985	2985	1
664	20241220	091100	577385	2980	2980	2980	2980	0
665	20241220	091000	577385	2980	2980	2980	2980	0
666	20241220	090900	577385	2980	2985	2985	2980	27
667	20241220	090800	496875	3010	3010	3010	3010	0
668	20241220	090700	496875	3010	3010	3010	3010	0
669	20241220	090600	496875	3010	3005	3010	3005	2
670	20241220	090500	490860	2990	2990	2990	2990	0
671	20241220	090400	490860	2990	2995	2995	2985	157
672	20241220	090300	20990	3020	3020	3020	3020	0
673	20241220	090200	20990	3020	3020	3020	3020	1
674	20241220	090100	17970	2995	2995	2995	2995	0
675	20241220	090000	17970	2995	2995	2995	2995	6