KissMeData/104200/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	201300	35347815	2900	2900	2900	2900	559
3	20241223	201200	35347815	2900	2900	2900	2900	0
4	20241223	201100	35347815	2900	2900	2900	2900	0
5	20241223	201000	35347815	2900	2900	2900	2900	0
6	20241223	200900	35347815	2900	2900	2900	2900	0
7	20241223	200800	35347815	2900	2900	2900	2900	0
8	20241223	200700	35347815	2900	2900	2900	2900	0
9	20241223	200600	35347815	2900	2900	2900	2900	0
10	20241223	200500	35347815	2900	2900	2900	2900	0
11	20241223	200400	35347815	2900	2900	2900	2900	0
12	20241223	200300	35347815	2900	2900	2900	2900	0
13	20241223	200200	35347815	2900	2900	2900	2900	0
14	20241223	200100	35347815	2900	2900	2900	2900	0
15	20241223	200000	35347815	2900	2900	2900	2900	0
16	20241223	195900	35347815	2900	2900	2900	2900	0
17	20241223	195800	35347815	2900	2900	2900	2900	0
18	20241223	195700	35347815	2900	2900	2900	2900	0
19	20241223	195600	35347815	2900	2900	2900	2900	0
20	20241223	195500	35347815	2900	2900	2900	2900	0
21	20241223	195400	35347815	2900	2900	2900	2900	0
22	20241223	195300	35347815	2900	2900	2900	2900	0
23	20241223	195200	35347815	2900	2900	2900	2900	0
24	20241223	195100	35347815	2900	2900	2900	2900	0
25	20241223	195000	35347815	2900	2900	2900	2900	0
26	20241223	194900	35347815	2900	2900	2900	2900	0
27	20241223	194800	35347815	2900	2900	2900	2900	0
28	20241223	194700	35347815	2900	2900	2900	2900	0
29	20241223	194600	35347815	2900	2900	2900	2900	0
30	20241223	194500	35347815	2900	2900	2900	2900	0
31	20241223	194400	35347815	2900	2900	2900	2900	0
32	20241223	194300	35347815	2900	2900	2900	2900	559
33	20241223	194200	35347815	2900	2900	2900	2900	0
34	20241223	194100	35347815	2900	2900	2900	2900	0
35	20241223	194000	35347815	2900	2900	2900	2900	0
36	20241223	193900	35347815	2900	2900	2900	2900	0
37	20241223	193800	35347815	2900	2900	2900	2900	0
38	20241223	193700	35347815	2900	2900	2900	2900	0
39	20241223	193600	35347815	2900	2900	2900	2900	0
40	20241223	193500	35347815	2900	2900	2900	2900	0
41	20241223	193400	35347815	2900	2900	2900	2900	0
42	20241223	193300	35347815	2900	2900	2900	2900	0
43	20241223	193200	35347815	2900	2900	2900	2900	0
44	20241223	193100	35347815	2900	2900	2900	2900	0
45	20241223	193000	35347815	2900	2900	2900	2900	0
46	20241223	192900	35347815	2900	2900	2900	2900	0
47	20241223	192800	35347815	2900	2900	2900	2900	0
48	20241223	192700	35347815	2900	2900	2900	2900	0
49	20241223	192600	35347815	2900	2900	2900	2900	0
50	20241223	192500	35347815	2900	2900	2900	2900	0
51	20241223	192400	35347815	2900	2900	2900	2900	0
52	20241223	192300	35347815	2900	2900	2900	2900	0
53	20241223	192200	35347815	2900	2900	2900	2900	0
54	20241223	192100	35347815	2900	2900	2900	2900	0
55	20241223	192000	35347815	2900	2900	2900	2900	0
56	20241223	191900	35347815	2900	2900	2900	2900	0
57	20241223	191800	35347815	2900	2900	2900	2900	0
58	20241223	191700	35347815	2900	2900	2900	2900	0
59	20241223	191600	35347815	2900	2900	2900	2900	0
60	20241223	191500	35347815	2900	2900	2900	2900	0
61	20241223	191400	35347815	2900	2900	2900	2900	0
62	20241223	191300	35347815	2900	2900	2900	2900	559
63	20241223	191200	35347815	2900	2900	2900	2900	0
64	20241223	191100	35347815	2900	2900	2900	2900	0
65	20241223	191000	35347815	2900	2900	2900	2900	0
66	20241223	190900	35347815	2900	2900	2900	2900	0
67	20241223	190800	35347815	2900	2900	2900	2900	0
68	20241223	190700	35347815	2900	2900	2900	2900	0
69	20241223	190600	35347815	2900	2900	2900	2900	0
70	20241223	190500	35347815	2900	2900	2900	2900	0
71	20241223	190400	35347815	2900	2900	2900	2900	0
72	20241223	190300	35347815	2900	2900	2900	2900	0
73	20241223	190200	35347815	2900	2900	2900	2900	0
74	20241223	190100	35347815	2900	2900	2900	2900	0
75	20241223	190000	35347815	2900	2900	2900	2900	0
76	20241223	185900	35347815	2900	2900	2900	2900	0
77	20241223	185800	35347815	2900	2900	2900	2900	0
78	20241223	185700	35347815	2900	2900	2900	2900	0
79	20241223	185600	35347815	2900	2900	2900	2900	0
80	20241223	185500	35347815	2900	2900	2900	2900	0
81	20241223	185400	35347815	2900	2900	2900	2900	0
82	20241223	185300	35347815	2900	2900	2900	2900	0
83	20241223	185200	35347815	2900	2900	2900	2900	0
84	20241223	185100	35347815	2900	2900	2900	2900	0
85	20241223	185000	35347815	2900	2900	2900	2900	0
86	20241223	184900	35347815	2900	2900	2900	2900	0
87	20241223	184800	35347815	2900	2900	2900	2900	0
88	20241223	184700	35347815	2900	2900	2900	2900	0
89	20241223	184600	35347815	2900	2900	2900	2900	0
90	20241223	184500	35347815	2900	2900	2900	2900	0
91	20241223	184400	35347815	2900	2900	2900	2900	0
92	20241223	184300	35347815	2900	2900	2900	2900	559
93	20241223	184200	35347815	2900	2900	2900	2900	0
94	20241223	184100	35347815	2900	2900	2900	2900	0
95	20241223	184000	35347815	2900	2900	2900	2900	0
96	20241223	183900	35347815	2900	2900	2900	2900	0
97	20241223	183800	35347815	2900	2900	2900	2900	0
98	20241223	183700	35347815	2900	2900	2900	2900	0
99	20241223	183600	35347815	2900	2900	2900	2900	0
100	20241223	183500	35347815	2900	2900	2900	2900	0
101	20241223	183400	35347815	2900	2900	2900	2900	0
102	20241223	183300	35347815	2900	2900	2900	2900	0
103	20241223	183200	35347815	2900	2900	2900	2900	0
104	20241223	183100	35347815	2900	2900	2900	2900	0
105	20241223	183000	35347815	2900	2900	2900	2900	0
106	20241223	182900	35347815	2900	2900	2900	2900	0
107	20241223	182800	35347815	2900	2900	2900	2900	0
108	20241223	182700	35347815	2900	2900	2900	2900	0
109	20241223	182600	35347815	2900	2900	2900	2900	0
110	20241223	182500	35347815	2900	2900	2900	2900	0
111	20241223	182400	35347815	2900	2900	2900	2900	0
112	20241223	182300	35347815	2900	2900	2900	2900	0
113	20241223	182200	35347815	2900	2900	2900	2900	0
114	20241223	182100	35347815	2900	2900	2900	2900	0
115	20241223	182000	35347815	2900	2900	2900	2900	0
116	20241223	181900	35347815	2900	2900	2900	2900	0
117	20241223	181800	35347815	2900	2900	2900	2900	0
118	20241223	181700	35347815	2900	2900	2900	2900	0
119	20241223	181600	35347815	2900	2900	2900	2900	0
120	20241223	181500	35347815	2900	2900	2900	2900	0
121	20241223	181400	35347815	2900	2900	2900	2900	0
122	20241223	181300	35347815	2900	2900	2900	2900	559
123	20241223	181200	35347815	2900	2900	2900	2900	0
124	20241223	181100	35347815	2900	2900	2900	2900	0
125	20241223	181000	35347815	2900	2900	2900	2900	0
126	20241223	180900	35347815	2900	2900	2900	2900	0
127	20241223	180800	35347815	2900	2900	2900	2900	0
128	20241223	180700	35347815	2900	2900	2900	2900	0
129	20241223	180600	35347815	2900	2900	2900	2900	0
130	20241223	180500	35347815	2900	2900	2900	2900	0
131	20241223	180400	35347815	2900	2900	2900	2900	0
132	20241223	180300	35347815	2900	2900	2900	2900	0
133	20241223	180200	35347815	2900	2900	2900	2900	0
134	20241223	180100	35347815	2900	2900	2900	2900	0
135	20241223	180000	35347815	2900	2900	2900	2900	0
136	20241223	175900	35347815	2900	2900	2900	2900	0
137	20241223	175800	35347815	2900	2900	2900	2900	0
138	20241223	175700	35347815	2900	2900	2900	2900	0
139	20241223	175600	35347815	2900	2900	2900	2900	0
140	20241223	175500	35347815	2900	2900	2900	2900	0
141	20241223	175400	35347815	2900	2900	2900	2900	0
142	20241223	175300	35347815	2900	2900	2900	2900	0
143	20241223	175200	35347815	2900	2900	2900	2900	0
144	20241223	175100	35347815	2900	2900	2900	2900	0
145	20241223	175000	35347815	2900	2900	2900	2900	0
146	20241223	174900	35347815	2900	2900	2900	2900	0
147	20241223	174800	35347815	2900	2900	2900	2900	0
148	20241223	174700	35347815	2900	2900	2900	2900	0
149	20241223	174600	35347815	2900	2900	2900	2900	0
150	20241223	174500	35347815	2900	2900	2900	2900	0
151	20241223	174400	35347815	2900	2900	2900	2900	0
152	20241223	174300	35347815	2900	2900	2900	2900	559
153	20241223	174200	35347815	2900	2900	2900	2900	0
154	20241223	174100	35347815	2900	2900	2900	2900	0
155	20241223	174000	35347815	2900	2900	2900	2900	0
156	20241223	173900	35347815	2900	2900	2900	2900	0
157	20241223	173800	35347815	2900	2900	2900	2900	0
158	20241223	173700	35347815	2900	2900	2900	2900	0
159	20241223	173600	35347815	2900	2900	2900	2900	0
160	20241223	173500	35347815	2900	2900	2900	2900	0
161	20241223	173400	35347815	2900	2900	2900	2900	0
162	20241223	173300	35347815	2900	2900	2900	2900	0
163	20241223	173200	35347815	2900	2900	2900	2900	0
164	20241223	173100	35347815	2900	2900	2900	2900	0
165	20241223	173000	35347815	2900	2900	2900	2900	0
166	20241223	172900	35347815	2900	2900	2900	2900	0
167	20241223	172800	35347815	2900	2900	2900	2900	0
168	20241223	172700	35347815	2900	2900	2900	2900	0
169	20241223	172600	35347815	2900	2900	2900	2900	0
170	20241223	172500	35347815	2900	2900	2900	2900	0
171	20241223	172400	35347815	2900	2900	2900	2900	0
172	20241223	172300	35347815	2900	2900	2900	2900	0
173	20241223	172200	35347815	2900	2900	2900	2900	0
174	20241223	172100	35347815	2900	2900	2900	2900	0
175	20241223	172000	35347815	2900	2900	2900	2900	0
176	20241223	171900	35347815	2900	2900	2900	2900	0
177	20241223	171800	35347815	2900	2900	2900	2900	0
178	20241223	171700	35347815	2900	2900	2900	2900	0
179	20241223	171600	35347815	2900	2900	2900	2900	0
180	20241223	171500	35347815	2900	2900	2900	2900	0
181	20241223	171400	35347815	2900	2900	2900	2900	0
182	20241223	171300	35347815	2900	2900	2900	2900	559
183	20241223	171200	35347815	2900	2900	2900	2900	0
184	20241223	171100	35347815	2900	2900	2900	2900	0
185	20241223	171000	35347815	2900	2900	2900	2900	0
186	20241223	170900	35347815	2900	2900	2900	2900	0
187	20241223	170800	35347815	2900	2900	2900	2900	0
188	20241223	170700	35347815	2900	2900	2900	2900	0
189	20241223	170600	35347815	2900	2900	2900	2900	0
190	20241223	170500	35347815	2900	2900	2900	2900	0
191	20241223	170400	35347815	2900	2900	2900	2900	0
192	20241223	170300	35347815	2900	2900	2900	2900	0
193	20241223	170200	35347815	2900	2900	2900	2900	0
194	20241223	170100	35347815	2900	2900	2900	2900	0
195	20241223	170000	35347815	2900	2900	2900	2900	0
196	20241223	165900	35347815	2900	2900	2900	2900	0
197	20241223	165800	35347815	2900	2900	2900	2900	0
198	20241223	165700	35347815	2900	2900	2900	2900	0
199	20241223	165600	35347815	2900	2900	2900	2900	0
200	20241223	165500	35347815	2900	2900	2900	2900	0
201	20241223	165400	35347815	2900	2900	2900	2900	0
202	20241223	165300	35347815	2900	2900	2900	2900	0
203	20241223	165200	35347815	2900	2900	2900	2900	0
204	20241223	165100	35347815	2900	2900	2900	2900	0
205	20241223	165000	35347815	2900	2900	2900	2900	0
206	20241223	164900	35347815	2900	2900	2900	2900	0
207	20241223	164800	35347815	2900	2900	2900	2900	0
208	20241223	164700	35347815	2900	2900	2900	2900	0
209	20241223	164600	35347815	2900	2900	2900	2900	0
210	20241223	164500	35347815	2900	2900	2900	2900	0
211	20241223	164400	35347815	2900	2900	2900	2900	0
212	20241223	164300	35347815	2900	2900	2900	2900	559
213	20241223	164200	35347815	2900	2900	2900	2900	0
214	20241223	164100	35347815	2900	2900	2900	2900	0
215	20241223	164000	35347815	2900	2900	2900	2900	0
216	20241223	163900	35347815	2900	2900	2900	2900	0
217	20241223	163800	35347815	2900	2900	2900	2900	0
218	20241223	163700	35347815	2900	2900	2900	2900	0
219	20241223	163600	35347815	2900	2900	2900	2900	0
220	20241223	163500	35347815	2900	2900	2900	2900	0
221	20241223	163400	35347815	2900	2900	2900	2900	0
222	20241223	163300	35347815	2900	2900	2900	2900	0
223	20241223	163200	35347815	2900	2900	2900	2900	0
224	20241223	163100	35347815	2900	2900	2900	2900	0
225	20241223	163000	35347815	2900	2900	2900	2900	0
226	20241223	162900	35347815	2900	2900	2900	2900	0
227	20241223	162800	35347815	2900	2900	2900	2900	0
228	20241223	162700	35347815	2900	2900	2900	2900	0
229	20241223	162600	35347815	2900	2900	2900	2900	0
230	20241223	162500	35347815	2900	2900	2900	2900	0
231	20241223	162400	35347815	2900	2900	2900	2900	0
232	20241223	162300	35347815	2900	2900	2900	2900	0
233	20241223	162200	35347815	2900	2900	2900	2900	0
234	20241223	162100	35347815	2900	2900	2900	2900	0
235	20241223	162000	35347815	2900	2900	2900	2900	0
236	20241223	161900	35347815	2900	2900	2900	2900	0
237	20241223	161800	35347815	2900	2900	2900	2900	0
238	20241223	161700	35347815	2900	2900	2900	2900	0
239	20241223	161600	35347815	2900	2900	2900	2900	0
240	20241223	161500	35347815	2900	2900	2900	2900	0
241	20241223	161400	35347815	2900	2900	2900	2900	0
242	20241223	161300	35347815	2900	2900	2900	2900	559
243	20241223	161200	35347815	2900	2900	2900	2900	0
244	20241223	161100	35347815	2900	2900	2900	2900	0
245	20241223	161000	35347815	2900	2900	2900	2900	0
246	20241223	160900	35347815	2900	2900	2900	2900	0
247	20241223	160800	35347815	2900	2900	2900	2900	0
248	20241223	160700	35347815	2900	2900	2900	2900	0
249	20241223	160600	35347815	2900	2900	2900	2900	0
250	20241223	160500	35347815	2900	2900	2900	2900	0
251	20241223	160400	35347815	2900	2900	2900	2900	0
252	20241223	160300	35347815	2900	2900	2900	2900	0
253	20241223	160200	35347815	2900	2900	2900	2900	0
254	20241223	160100	35347815	2900	2900	2900	2900	0
255	20241223	160000	35347815	2900	2900	2900	2900	0
256	20241223	155900	35347815	2900	2900	2900	2900	0
257	20241223	155800	35347815	2900	2900	2900	2900	0
258	20241223	155700	35347815	2900	2900	2900	2900	0
259	20241223	155600	35347815	2900	2900	2900	2900	0
260	20241223	155500	35347815	2900	2900	2900	2900	0
261	20241223	155400	35347815	2900	2900	2900	2900	0
262	20241223	155300	35347815	2900	2900	2900	2900	0
263	20241223	155200	35347815	2900	2900	2900	2900	0
264	20241223	155100	35347815	2900	2900	2900	2900	0
265	20241223	155000	35347815	2900	2900	2900	2900	0
266	20241223	154900	35347815	2900	2900	2900	2900	0
267	20241223	154800	35347815	2900	2900	2900	2900	0
268	20241223	154700	35347815	2900	2900	2900	2900	0
269	20241223	154600	35347815	2900	2900	2900	2900	0
270	20241223	154500	35347815	2900	2900	2900	2900	0
271	20241223	154400	35347815	2900	2900	2900	2900	0
272	20241223	154300	35347815	2900	2900	2900	2900	559
273	20241223	154200	35347815	2900	2900	2900	2900	0
274	20241223	154100	35347815	2900	2900	2900	2900	0
275	20241223	154000	35347815	2900	2900	2900	2900	0
276	20241223	153900	35347815	2900	2900	2900	2900	0
277	20241223	153800	35347815	2900	2900	2900	2900	0
278	20241223	153700	35347815	2900	2900	2900	2900	0
279	20241223	153600	35347815	2900	2900	2900	2900	0
280	20241223	153500	35347815	2900	2900	2900	2900	0
281	20241223	153400	35347815	2900	2900	2900	2900	0
282	20241223	153300	35347815	2900	2900	2900	2900	0
283	20241223	153200	35347815	2900	2900	2900	2900	0
284	20241223	153100	35347815	2900	2900	2900	2900	0
285	20241223	153000	35347815	2900	2900	2900	2900	559
286	20241223	152900	33726715	2910	2910	2910	2910	0
287	20241223	152800	33726715	2910	2910	2910	2910	0
288	20241223	152700	33726715	2910	2910	2910	2910	0
289	20241223	152600	33726715	2910	2910	2910	2910	0
290	20241223	152500	33726715	2910	2910	2910	2910	0
291	20241223	152400	33726715	2910	2910	2910	2910	0
292	20241223	152300	33726715	2910	2910	2910	2910	0
293	20241223	152200	33726715	2910	2910	2910	2910	0
294	20241223	152100	33726715	2910	2910	2910	2910	0
295	20241223	152000	33726715	2910	2910	2910	2910	0
296	20241223	151900	33726715	2910	2905	2910	2900	40
297	20241223	151800	33610620	2910	2915	2915	2910	14
298	20241223	151700	33569845	2920	2920	2920	2920	0
299	20241223	151600	33569845	2920	2920	2920	2920	0
300	20241223	151500	33569845	2920	2920	2920	2920	0
301	20241223	151400	33569845	2920	2920	2920	2920	0
302	20241223	151300	33569845	2920	2920	2920	2920	0
303	20241223	151200	33569845	2920	2920	2920	2920	0
304	20241223	151100	33569845	2920	2920	2920	2920	0
305	20241223	151000	33569845	2920	2920	2920	2920	0
306	20241223	150900	33569845	2920	2920	2920	2920	0
307	20241223	150800	33569845	2920	2920	2920	2920	1
308	20241223	150700	33566925	2920	2920	2920	2920	5
309	20241223	150600	33552325	2925	2925	2925	2925	0
310	20241223	150500	33552325	2925	2925	2925	2925	0
311	20241223	150400	33552325	2925	2925	2925	2925	0
312	20241223	150300	33552325	2925	2925	2925	2925	0
313	20241223	150200	33552325	2925	2925	2925	2925	0
314	20241223	150100	33552325	2925	2925	2925	2925	0
315	20241223	150000	33552325	2925	2925	2925	2925	0
316	20241223	145900	33552325	2925	2925	2925	2925	0
317	20241223	145800	33552325	2925	2925	2925	2925	1
318	20241223	145700	33549400	2915	2915	2915	2915	0
319	20241223	145600	33549400	2915	2915	2915	2915	11
320	20241223	145500	33517335	2915	2905	2915	2895	646
321	20241223	145400	31644690	2915	2915	2915	2915	15
322	20241223	145300	31600965	2915	2915	2915	2915	16
323	20241223	145200	31554325	2915	2915	2915	2915	219
324	20241223	145100	30915940	2915	2915	2915	2915	68
325	20241223	145000	30717720	2915	2915	2915	2915	14
326	20241223	144900	30676910	2900	2900	2900	2900	0
327	20241223	144800	30676910	2900	2905	2905	2900	2000
328	20241223	144700	24875415	2910	2925	2925	2910	400
329	20241223	144600	23709645	2930	2930	2930	2930	0
330	20241223	144500	23709645	2930	2930	2930	2930	0
331	20241223	144400	23709645	2930	2935	2935	2930	682
332	20241223	144300	21710140	2935	2935	2935	2935	0
333	20241223	144200	21710140	2935	2935	2935	2935	100
334	20241223	144100	21416640	2940	2940	2940	2940	0
335	20241223	144000	21416640	2940	2940	2940	2940	0
336	20241223	143900	21416640	2940	2940	2940	2940	0
337	20241223	143800	21416640	2940	2940	2940	2940	0
338	20241223	143700	21416640	2940	2940	2940	2940	0
339	20241223	143600	21416640	2940	2940	2940	2940	0
340	20241223	143500	21416640	2940	2940	2940	2940	0
341	20241223	143400	21416640	2940	2940	2940	2940	0
342	20241223	143300	21416640	2940	2940	2940	2940	10
343	20241223	143200	21387240	2940	2940	2940	2940	0
344	20241223	143100	21387240	2940	2940	2940	2940	0
345	20241223	143000	21387240	2940	2940	2940	2940	0
346	20241223	142900	21387240	2940	2940	2940	2940	5
347	20241223	142800	21372540	2940	2940	2940	2940	0
348	20241223	142700	21372540	2940	2940	2940	2940	224
349	20241223	142600	20713980	2935	2935	2935	2935	0
350	20241223	142500	20713980	2935	2935	2935	2935	0
351	20241223	142400	20713980	2935	2935	2935	2935	0
352	20241223	142300	20713980	2935	2940	2940	2935	40
353	20241223	142200	20596410	2935	2935	2935	2935	0
354	20241223	142100	20596410	2935	2935	2935	2935	0
355	20241223	142000	20596410	2935	2935	2935	2935	0
356	20241223	141900	20596410	2935	2935	2935	2935	0
357	20241223	141800	20596410	2935	2935	2935	2935	0
358	20241223	141700	20596410	2935	2935	2935	2935	0
359	20241223	141600	20596410	2935	2935	2935	2935	20
360	20241223	141500	20537710	2935	2935	2935	2930	32
361	20241223	141400	20443800	2935	2935	2935	2935	0
362	20241223	141300	20443800	2935	2935	2935	2935	0
363	20241223	141200	20443800	2935	2935	2935	2935	0
364	20241223	141100	20443800	2935	2935	2935	2935	0
365	20241223	141000	20443800	2935	2935	2935	2935	0
366	20241223	140900	20443800	2935	2935	2935	2935	0
367	20241223	140800	20443800	2935	2935	2935	2935	0
368	20241223	140700	20443800	2935	2935	2935	2935	0
369	20241223	140600	20443800	2935	2935	2935	2935	0
370	20241223	140500	20443800	2935	2935	2935	2935	0
371	20241223	140400	20443800	2935	2935	2935	2935	0
372	20241223	140300	20443800	2935	2935	2935	2935	0
373	20241223	140200	20443800	2935	2935	2935	2935	0
374	20241223	140100	20443800	2935	2935	2935	2935	0
375	20241223	140000	20443800	2935	2935	2935	2935	0
376	20241223	135900	20443800	2935	2935	2935	2935	0
377	20241223	135800	20443800	2935	2935	2935	2935	509
378	20241223	135700	18949885	2935	2935	2935	2935	0
379	20241223	135600	18949885	2935	2935	2935	2935	0
380	20241223	135500	18949885	2935	2935	2935	2935	0
381	20241223	135400	18949885	2935	2935	2935	2935	0
382	20241223	135300	18949885	2935	2935	2935	2935	0
383	20241223	135200	18949885	2935	2935	2935	2935	0
384	20241223	135100	18949885	2935	2935	2935	2935	0
385	20241223	135000	18949885	2935	2935	2935	2935	0
386	20241223	134900	18949885	2935	2935	2935	2935	0
387	20241223	134800	18949885	2935	2935	2935	2935	0
388	20241223	134700	18949885	2935	2935	2935	2935	0
389	20241223	134600	18949885	2935	2935	2935	2935	0
390	20241223	134500	18949885	2935	2935	2935	2935	0
391	20241223	134400	18949885	2935	2935	2935	2935	0
392	20241223	134300	18949885	2935	2935	2935	2935	0
393	20241223	134200	18949885	2935	2935	2935	2935	0
394	20241223	134100	18949885	2935	2935	2935	2935	0
395	20241223	134000	18949885	2935	2935	2935	2935	0
396	20241223	133900	18949885	2935	2935	2935	2935	0
397	20241223	133800	18949885	2935	2935	2935	2935	0
398	20241223	133700	18949885	2935	2935	2935	2935	0
399	20241223	133600	18949885	2935	2935	2935	2935	1
400	20241223	133500	18946950	2950	2950	2950	2950	0
401	20241223	133400	18946950	2950	2950	2950	2950	0
402	20241223	133300	18946950	2950	2950	2950	2950	5
403	20241223	133200	18932200	2950	2950	2950	2950	10
404	20241223	133100	18902700	2950	2950	2950	2950	0
405	20241223	133000	18902700	2950	2950	2950	2950	0
406	20241223	132900	18902700	2950	2950	2950	2950	0
407	20241223	132800	18902700	2950	2950	2950	2950	0
408	20241223	132700	18902700	2950	2950	2950	2950	271
409	20241223	132600	18103250	2950	2950	2950	2950	0
410	20241223	132500	18103250	2950	2950	2950	2950	0
411	20241223	132400	18103250	2950	2950	2950	2950	0
412	20241223	132300	18103250	2950	2950	2950	2950	0
413	20241223	132200	18103250	2950	2950	2950	2950	0
414	20241223	132100	18103250	2950	2950	2950	2950	0
415	20241223	132000	18103250	2950	2950	2950	2950	0
416	20241223	131900	18103250	2950	2950	2950	2950	0
417	20241223	131800	18103250	2950	2950	2950	2950	2
418	20241223	131700	18097350	2930	2930	2930	2930	3
419	20241223	131600	18088560	2930	2930	2930	2930	0
420	20241223	131500	18088560	2930	2930	2930	2930	0
421	20241223	131400	18088560	2930	2930	2930	2930	0
422	20241223	131300	18088560	2930	2930	2930	2930	0
423	20241223	131200	18088560	2930	2930	2930	2930	0
424	20241223	131100	18088560	2930	2930	2930	2930	6
425	20241223	131000	18070980	2950	2950	2950	2950	0
426	20241223	130900	18070980	2950	2950	2950	2950	0
427	20241223	130800	18070980	2950	2950	2950	2950	1
428	20241223	130700	18068030	2930	2930	2930	2930	0
429	20241223	130600	18068030	2930	2930	2930	2930	0
430	20241223	130500	18068030	2930	2930	2930	2930	0
431	20241223	130400	18068030	2930	2930	2930	2930	0
432	20241223	130300	18068030	2930	2930	2930	2930	0
433	20241223	130200	18068030	2930	2930	2930	2930	0
434	20241223	130100	18068030	2930	2930	2930	2930	0
435	20241223	130000	18068030	2930	2930	2930	2930	0
436	20241223	125900	18068030	2930	2930	2930	2930	10
437	20241223	125800	18038730	2930	2930	2930	2930	0
438	20241223	125700	18038730	2930	2930	2930	2930	0
439	20241223	125600	18038730	2930	2930	2930	2930	0
440	20241223	125500	18038730	2930	2930	2930	2930	0
441	20241223	125400	18038730	2930	2930	2930	2930	0
442	20241223	125300	18038730	2930	2930	2930	2930	0
443	20241223	125200	18038730	2930	2930	2930	2930	0
444	20241223	125100	18038730	2930	2930	2930	2930	0
445	20241223	125000	18038730	2930	2930	2930	2930	0
446	20241223	124900	18038730	2930	2935	2935	2930	6
447	20241223	124800	18021125	2950	2950	2950	2950	0
448	20241223	124700	18021125	2950	2950	2950	2950	0
449	20241223	124600	18021125	2950	2950	2950	2950	6
450	20241223	124500	18003425	2950	2950	2950	2950	0
451	20241223	124400	18003425	2950	2950	2950	2950	0
452	20241223	124300	18003425	2950	2950	2950	2950	0
453	20241223	124200	18003425	2950	2950	2950	2950	0
454	20241223	124100	18003425	2950	2950	2950	2950	2
455	20241223	124000	17997525	2945	2945	2945	2945	0
456	20241223	123900	17997525	2945	2945	2945	2945	0
457	20241223	123800	17997525	2945	2945	2945	2945	1
458	20241223	123700	17994580	2950	2950	2950	2950	0
459	20241223	123600	17994580	2950	2950	2950	2950	0
460	20241223	123500	17994580	2950	2950	2950	2950	0
461	20241223	123400	17994580	2950	2950	2950	2950	0
462	20241223	123300	17994580	2950	2950	2950	2950	0
463	20241223	123200	17994580	2950	2950	2950	2950	0
464	20241223	123100	17994580	2950	2950	2950	2950	0
465	20241223	123000	17994580	2950	2950	2950	2950	0
466	20241223	122900	17994580	2950	2950	2950	2950	0
467	20241223	122800	17994580	2950	2950	2950	2950	0
468	20241223	122700	17994580	2950	2950	2950	2950	0
469	20241223	122600	17994580	2950	2950	2950	2950	0
470	20241223	122500	17994580	2950	2950	2950	2950	0
471	20241223	122400	17994580	2950	2950	2950	2950	0
472	20241223	122300	17994580	2950	2950	2950	2950	0
473	20241223	122200	17994580	2950	2950	2950	2950	0
474	20241223	122100	17994580	2950	2950	2950	2950	0
475	20241223	122000	17994580	2950	2950	2950	2950	0
476	20241223	121900	17994580	2950	2950	2950	2950	0
477	20241223	121800	17994580	2950	2950	2950	2950	0
478	20241223	121700	17994580	2950	2950	2950	2950	0
479	20241223	121600	17994580	2950	2950	2950	2950	0
480	20241223	121500	17994580	2950	2950	2950	2950	1
481	20241223	121400	17991630	2925	2930	2930	2925	50
482	20241223	121300	17845355	2925	2925	2925	2925	0
483	20241223	121200	17845355	2925	2925	2925	2925	0
484	20241223	121100	17845355	2925	2925	2925	2925	0
485	20241223	121000	17845355	2925	2925	2925	2925	0
486	20241223	120900	17845355	2925	2925	2925	2925	0
487	20241223	120800	17845355	2925	2925	2925	2925	0
488	20241223	120700	17845355	2925	2925	2925	2925	0
489	20241223	120600	17845355	2925	2925	2925	2925	0
490	20241223	120500	17845355	2925	2925	2925	2925	0
491	20241223	120400	17845355	2925	2925	2925	2925	0
492	20241223	120300	17845355	2925	2925	2925	2925	1
493	20241223	120200	17842430	2925	2925	2925	2925	8
494	20241223	120100	17819030	2925	2925	2925	2925	11
495	20241223	120000	17786855	2925	2925	2925	2925	22
496	20241223	115900	17722505	2925	2925	2925	2925	115
497	20241223	115800	17386130	2930	2930	2930	2930	36
498	20241223	115700	17280650	2935	2935	2935	2935	0
499	20241223	115600	17280650	2935	2935	2935	2935	0
500	20241223	115500	17280650	2935	2935	2935	2935	27
501	20241223	115400	17201405	2940	2940	2940	2940	0
502	20241223	115300	17201405	2940	2940	2940	2940	5
503	20241223	115200	17186705	2940	2940	2940	2940	0
504	20241223	115100	17186705	2940	2940	2940	2940	0
505	20241223	115000	17186705	2940	2940	2940	2940	10
506	20241223	114900	17157305	2965	2965	2965	2965	0
507	20241223	114800	17157305	2965	2965	2965	2965	0
508	20241223	114700	17157305	2965	2965	2965	2965	0
509	20241223	114600	17157305	2965	2965	2965	2965	0
510	20241223	114500	17157305	2965	2965	2965	2965	0
511	20241223	114400	17157305	2965	2965	2965	2965	0
512	20241223	114300	17157305	2965	2965	2965	2965	0
513	20241223	114200	17157305	2965	2965	2965	2965	0
514	20241223	114100	17157305	2965	2965	2965	2965	0
515	20241223	114000	17157305	2965	2965	2965	2965	9
516	20241223	113900	17130620	2965	2965	2965	2965	0
517	20241223	113800	17130620	2965	2965	2965	2965	0
518	20241223	113700	17130620	2965	2965	2965	2965	1
519	20241223	113600	17127655	2940	2940	2940	2940	0
520	20241223	113500	17127655	2940	2940	2940	2940	0
521	20241223	113400	17127655	2940	2940	2940	2940	0
522	20241223	113300	17127655	2940	2940	2940	2940	117
523	20241223	113200	16783675	2940	2945	2945	2940	67
524	20241223	113100	16586540	2945	2945	2945	2945	0
525	20241223	113000	16586540	2945	2945	2945	2945	1
526	20241223	112900	16583595	2970	2965	2970	2965	100
527	20241223	112800	16286795	2965	2965	2965	2965	0
528	20241223	112700	16286795	2965	2965	2965	2965	0
529	20241223	112600	16286795	2965	2965	2965	2965	0
530	20241223	112500	16286795	2965	2965	2965	2965	0
531	20241223	112400	16286795	2965	2965	2965	2965	0
532	20241223	112300	16286795	2965	2965	2965	2965	10
533	20241223	112200	16257145	2970	2970	2970	2970	0
534	20241223	112100	16257145	2970	2970	2970	2970	0
535	20241223	112000	16257145	2970	2970	2970	2970	0
536	20241223	111900	16257145	2970	2970	2970	2970	0
537	20241223	111800	16257145	2970	2970	2970	2970	40
538	20241223	111700	16138345	2970	2970	2970	2970	0
539	20241223	111600	16138345	2970	2970	2970	2970	0
540	20241223	111500	16138345	2970	2970	2970	2970	0
541	20241223	111400	16138345	2970	2970	2970	2970	0
542	20241223	111300	16138345	2970	2970	2970	2970	0
543	20241223	111200	16138345	2970	2930	2975	2930	1002
544	20241223	111100	13167665	2925	2925	2925	2925	0
545	20241223	111000	13167665	2925	2925	2925	2925	0
546	20241223	110900	13167665	2925	2925	2925	2925	0
547	20241223	110800	13167665	2925	2925	2925	2925	0
548	20241223	110700	13167665	2925	2925	2925	2925	0
549	20241223	110600	13167665	2925	2925	2925	2925	0
550	20241223	110500	13167665	2925	2925	2925	2925	0
551	20241223	110400	13167665	2925	2925	2925	2925	0
552	20241223	110300	13167665	2925	2925	2925	2925	0
553	20241223	110200	13167665	2925	2925	2925	2925	0
554	20241223	110100	13167665	2925	2925	2925	2925	0
555	20241223	110000	13167665	2925	2925	2925	2925	0
556	20241223	105900	13167665	2925	2925	2925	2925	0
557	20241223	105800	13167665	2925	2925	2925	2925	0
558	20241223	105700	13167665	2925	2925	2925	2925	4
559	20241223	105600	13155965	2925	2925	2925	2925	50
560	20241223	105500	13009715	2925	2925	2925	2925	1
561	20241223	105400	13006790	2910	2910	2910	2910	9
562	20241223	105300	12980600	2920	2920	2920	2920	0
563	20241223	105200	12980600	2920	2920	2920	2920	0
564	20241223	105100	12980600	2920	2920	2920	2920	0
565	20241223	105000	12980600	2920	2920	2920	2920	96
566	20241223	104900	12700280	2925	2925	2925	2925	0
567	20241223	104800	12700280	2925	2925	2925	2925	0
568	20241223	104700	12700280	2925	2925	2925	2925	0
569	20241223	104600	12700280	2925	2925	2925	2925	0
570	20241223	104500	12700280	2925	2925	2925	2925	0
571	20241223	104400	12700280	2925	2925	2925	2925	0
572	20241223	104300	12700280	2925	2925	2925	2925	0
573	20241223	104200	12700280	2925	2925	2925	2925	0
574	20241223	104100	12700280	2925	2925	2925	2925	0
575	20241223	104000	12700280	2925	2925	2925	2925	0
576	20241223	103900	12700280	2925	2925	2925	2925	0
577	20241223	103800	12700280	2925	2925	2925	2925	0
578	20241223	103700	12700280	2925	2925	2925	2925	0
579	20241223	103600	12700280	2925	2925	2925	2925	0
580	20241223	103500	12700280	2925	2925	2925	2925	0
581	20241223	103400	12700280	2925	2925	2925	2925	0
582	20241223	103300	12700280	2925	2925	2925	2925	0
583	20241223	103200	12700280	2925	2925	2925	2925	0
584	20241223	103100	12700280	2925	2925	2925	2925	0
585	20241223	103000	12700280	2925	2925	2925	2925	0
586	20241223	102900	12700280	2925	2925	2925	2925	0
587	20241223	102800	12700280	2925	2925	2925	2925	50
588	20241223	102700	12554030	2925	2925	2925	2925	0
589	20241223	102600	12554030	2925	2925	2925	2925	0
590	20241223	102500	12554030	2925	2925	2925	2925	1
591	20241223	102400	12551105	2900	2900	2900	2900	0
592	20241223	102300	12551105	2900	2900	2900	2900	0
593	20241223	102200	12551105	2900	2920	2920	2900	500
594	20241223	102100	11100925	2920	2920	2920	2920	0
595	20241223	102000	11100925	2920	2920	2920	2920	0
596	20241223	101900	11100925	2920	2920	2920	2920	6
597	20241223	101800	11083405	2910	2910	2910	2910	0
598	20241223	101700	11083405	2910	2910	2910	2910	0
599	20241223	101600	11083405	2910	2910	2910	2910	0
600	20241223	101500	11083405	2910	2910	2910	2910	1
601	20241223	101400	11080495	2910	2910	2910	2910	0
602	20241223	101300	11080495	2910	2910	2910	2910	0
603	20241223	101200	11080495	2910	2910	2910	2910	0
604	20241223	101100	11080495	2910	2910	2910	2910	0
605	20241223	101000	11080495	2910	2910	2910	2910	0
606	20241223	100900	11080495	2910	2910	2910	2910	0
607	20241223	100800	11080495	2910	2910	2910	2910	400
608	20241223	100700	9916495	2890	2890	2890	2890	0
609	20241223	100600	9916495	2890	2890	2890	2890	0
610	20241223	100500	9916495	2890	2890	2890	2890	0
611	20241223	100400	9916495	2890	2890	2890	2890	0
612	20241223	100300	9916495	2890	2890	2890	2890	0
613	20241223	100200	9916495	2890	2890	2890	2890	0
614	20241223	100100	9916495	2890	2890	2890	2890	0
615	20241223	100000	9916495	2890	2890	2890	2890	16
616	20241223	095900	9870255	2890	2890	2890	2890	0
617	20241223	095800	9870255	2890	2890	2890	2890	0
618	20241223	095700	9870255	2890	2890	2890	2890	0
619	20241223	095600	9870255	2890	2890	2890	2890	0
620	20241223	095500	9870255	2890	2890	2890	2890	0
621	20241223	095400	9870255	2890	2890	2890	2890	0
622	20241223	095300	9870255	2890	2890	2890	2890	0
623	20241223	095200	9870255	2890	2890	2890	2890	0
624	20241223	095100	9870255	2890	2900	2900	2890	132
625	20241223	095000	9488650	2915	2915	2915	2915	0
626	20241223	094900	9488650	2915	2915	2915	2915	4
627	20241223	094800	9476990	2915	2915	2915	2915	0
628	20241223	094700	9476990	2915	2915	2915	2915	1
629	20241223	094600	9474075	2915	2915	2915	2915	22
630	20241223	094500	9409945	2915	2915	2915	2915	23
631	20241223	094400	9342900	2915	2915	2915	2915	0
632	20241223	094300	9342900	2915	2915	2915	2915	0
633	20241223	094200	9342900	2915	2915	2915	2915	18
634	20241223	094100	9290430	2930	2930	2930	2930	0
635	20241223	094000	9290430	2930	2930	2930	2930	0
636	20241223	093900	9290430	2930	2925	2930	2925	7
637	20241223	093800	9269925	2925	2925	2925	2925	3
638	20241223	093700	9261150	2920	2920	2920	2920	0
639	20241223	093600	9261150	2920	2920	2920	2920	2
640	20241223	093500	9255310	2920	2920	2920	2920	2
641	20241223	093400	9249470	2910	2910	2910	2910	0
642	20241223	093300	9249470	2910	2910	2910	2910	70
643	20241223	093200	9045770	2925	2925	2925	2925	1
644	20241223	093100	9042845	2930	2930	2930	2930	0
645	20241223	093000	9042845	2930	2930	2930	2930	0
646	20241223	092900	9042845	2930	2930	2930	2930	1
647	20241223	092800	9039915	2910	2910	2910	2910	0
648	20241223	092700	9039915	2910	2910	2910	2910	0
649	20241223	092600	9039915	2910	2910	2910	2910	0
650	20241223	092500	9039915	2910	2910	2910	2910	0
651	20241223	092400	9039915	2910	2910	2910	2910	0
652	20241223	092300	9039915	2910	2910	2910	2910	0
653	20241223	092200	9039915	2910	2910	2910	2910	20
654	20241223	092100	8981715	2925	2925	2925	2925	0
655	20241223	092000	8981715	2925	2925	2925	2925	0
656	20241223	091900	8981715	2925	2925	2925	2925	2
657	20241223	091800	8975865	2915	2930	2930	2915	915
658	20241223	091700	6304035	2930	2930	2930	2930	5
659	20241223	091600	6289385	2920	2925	2925	2920	12
660	20241223	091500	6254340	2930	2930	2930	2930	4
661	20241223	091400	6242620	2930	2930	2930	2930	0
662	20241223	091300	6242620	2930	2930	2930	2930	0
663	20241223	091200	6242620	2930	2930	2930	2930	0
664	20241223	091100	6242620	2930	2930	2930	2930	1
665	20241223	091000	6239690	2920	2920	2920	2920	0
666	20241223	090900	6239690	2920	2920	2920	2920	0
667	20241223	090800	6239690	2920	2920	2920	2920	0
668	20241223	090700	6239690	2920	2920	2920	2920	1297
669	20241223	090600	2452450	2915	2915	2915	2915	13
670	20241223	090500	2414555	2915	2915	2915	2915	0
671	20241223	090400	2414555	2915	2915	2915	2915	0
672	20241223	090300	2414555	2915	2915	2915	2915	31
673	20241223	090200	2324190	2915	2915	2915	2915	200
674	20241223	090100	1741190	2925	2920	2925	2920	4
675	20241223	090000	1729495	2925	2890	2925	2890	598