KissMeData/104200/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201300	47880795	2905	2905	2905	2905	1112
3	20241224	201200	47880795	2905	2905	2905	2905	0
4	20241224	201100	47880795	2905	2905	2905	2905	0
5	20241224	201000	47880795	2905	2905	2905	2905	0
6	20241224	200900	47880795	2905	2905	2905	2905	0
7	20241224	200800	47880795	2905	2905	2905	2905	0
8	20241224	200700	47880795	2905	2905	2905	2905	0
9	20241224	200600	47880795	2905	2905	2905	2905	0
10	20241224	200500	47880795	2905	2905	2905	2905	0
11	20241224	200400	47880795	2905	2905	2905	2905	0
12	20241224	200300	47880795	2905	2905	2905	2905	0
13	20241224	200200	47880795	2905	2905	2905	2905	0
14	20241224	200100	47880795	2905	2905	2905	2905	0
15	20241224	200000	47880795	2905	2905	2905	2905	0
16	20241224	195900	47880795	2905	2905	2905	2905	0
17	20241224	195800	47880795	2905	2905	2905	2905	0
18	20241224	195700	47880795	2905	2905	2905	2905	0
19	20241224	195600	47880795	2905	2905	2905	2905	0
20	20241224	195500	47880795	2905	2905	2905	2905	0
21	20241224	195400	47880795	2905	2905	2905	2905	0
22	20241224	195300	47880795	2905	2905	2905	2905	0
23	20241224	195200	47880795	2905	2905	2905	2905	0
24	20241224	195100	47880795	2905	2905	2905	2905	0
25	20241224	195000	47880795	2905	2905	2905	2905	0
26	20241224	194900	47880795	2905	2905	2905	2905	0
27	20241224	194800	47880795	2905	2905	2905	2905	0
28	20241224	194700	47880795	2905	2905	2905	2905	0
29	20241224	194600	47880795	2905	2905	2905	2905	0
30	20241224	194500	47880795	2905	2905	2905	2905	0
31	20241224	194400	47880795	2905	2905	2905	2905	0
32	20241224	194300	47880795	2905	2905	2905	2905	1112
33	20241224	194200	47880795	2905	2905	2905	2905	0
34	20241224	194100	47880795	2905	2905	2905	2905	0
35	20241224	194000	47880795	2905	2905	2905	2905	0
36	20241224	193900	47880795	2905	2905	2905	2905	0
37	20241224	193800	47880795	2905	2905	2905	2905	0
38	20241224	193700	47880795	2905	2905	2905	2905	0
39	20241224	193600	47880795	2905	2905	2905	2905	0
40	20241224	193500	47880795	2905	2905	2905	2905	0
41	20241224	193400	47880795	2905	2905	2905	2905	0
42	20241224	193300	47880795	2905	2905	2905	2905	0
43	20241224	193200	47880795	2905	2905	2905	2905	0
44	20241224	193100	47880795	2905	2905	2905	2905	0
45	20241224	193000	47880795	2905	2905	2905	2905	0
46	20241224	192900	47880795	2905	2905	2905	2905	0
47	20241224	192800	47880795	2905	2905	2905	2905	0
48	20241224	192700	47880795	2905	2905	2905	2905	0
49	20241224	192600	47880795	2905	2905	2905	2905	0
50	20241224	192500	47880795	2905	2905	2905	2905	0
51	20241224	192400	47880795	2905	2905	2905	2905	0
52	20241224	192300	47880795	2905	2905	2905	2905	0
53	20241224	192200	47880795	2905	2905	2905	2905	0
54	20241224	192100	47880795	2905	2905	2905	2905	0
55	20241224	192000	47880795	2905	2905	2905	2905	0
56	20241224	191900	47880795	2905	2905	2905	2905	0
57	20241224	191800	47880795	2905	2905	2905	2905	0
58	20241224	191700	47880795	2905	2905	2905	2905	0
59	20241224	191600	47880795	2905	2905	2905	2905	0
60	20241224	191500	47880795	2905	2905	2905	2905	0
61	20241224	191400	47880795	2905	2905	2905	2905	0
62	20241224	191300	47880795	2905	2905	2905	2905	1112
63	20241224	191200	47880795	2905	2905	2905	2905	0
64	20241224	191100	47880795	2905	2905	2905	2905	0
65	20241224	191000	47880795	2905	2905	2905	2905	0
66	20241224	190900	47880795	2905	2905	2905	2905	0
67	20241224	190800	47880795	2905	2905	2905	2905	0
68	20241224	190700	47880795	2905	2905	2905	2905	0
69	20241224	190600	47880795	2905	2905	2905	2905	0
70	20241224	190500	47880795	2905	2905	2905	2905	0
71	20241224	190400	47880795	2905	2905	2905	2905	0
72	20241224	190300	47880795	2905	2905	2905	2905	0
73	20241224	190200	47880795	2905	2905	2905	2905	0
74	20241224	190100	47880795	2905	2905	2905	2905	0
75	20241224	190000	47880795	2905	2905	2905	2905	0
76	20241224	185900	47880795	2905	2905	2905	2905	0
77	20241224	185800	47880795	2905	2905	2905	2905	0
78	20241224	185700	47880795	2905	2905	2905	2905	0
79	20241224	185600	47880795	2905	2905	2905	2905	0
80	20241224	185500	47880795	2905	2905	2905	2905	0
81	20241224	185400	47880795	2905	2905	2905	2905	0
82	20241224	185300	47880795	2905	2905	2905	2905	0
83	20241224	185200	47880795	2905	2905	2905	2905	0
84	20241224	185100	47880795	2905	2905	2905	2905	0
85	20241224	185000	47880795	2905	2905	2905	2905	0
86	20241224	184900	47880795	2905	2905	2905	2905	0
87	20241224	184800	47880795	2905	2905	2905	2905	0
88	20241224	184700	47880795	2905	2905	2905	2905	0
89	20241224	184600	47880795	2905	2905	2905	2905	0
90	20241224	184500	47880795	2905	2905	2905	2905	0
91	20241224	184400	47880795	2905	2905	2905	2905	0
92	20241224	184300	47880795	2905	2905	2905	2905	1112
93	20241224	184200	47880795	2905	2905	2905	2905	0
94	20241224	184100	47880795	2905	2905	2905	2905	0
95	20241224	184000	47880795	2905	2905	2905	2905	0
96	20241224	183900	47880795	2905	2905	2905	2905	0
97	20241224	183800	47880795	2905	2905	2905	2905	0
98	20241224	183700	47880795	2905	2905	2905	2905	0
99	20241224	183600	47880795	2905	2905	2905	2905	0
100	20241224	183500	47880795	2905	2905	2905	2905	0
101	20241224	183400	47880795	2905	2905	2905	2905	0
102	20241224	183300	47880795	2905	2905	2905	2905	0
103	20241224	183200	47880795	2905	2905	2905	2905	0
104	20241224	183100	47880795	2905	2905	2905	2905	0
105	20241224	183000	47880795	2905	2905	2905	2905	0
106	20241224	182900	47880795	2905	2905	2905	2905	0
107	20241224	182800	47880795	2905	2905	2905	2905	0
108	20241224	182700	47880795	2905	2905	2905	2905	0
109	20241224	182600	47880795	2905	2905	2905	2905	0
110	20241224	182500	47880795	2905	2905	2905	2905	0
111	20241224	182400	47880795	2905	2905	2905	2905	0
112	20241224	182300	47880795	2905	2905	2905	2905	0
113	20241224	182200	47880795	2905	2905	2905	2905	0
114	20241224	182100	47880795	2905	2905	2905	2905	0
115	20241224	182000	47880795	2905	2905	2905	2905	0
116	20241224	181900	47880795	2905	2905	2905	2905	0
117	20241224	181800	47880795	2905	2905	2905	2905	0
118	20241224	181700	47880795	2905	2905	2905	2905	0
119	20241224	181600	47880795	2905	2905	2905	2905	0
120	20241224	181500	47880795	2905	2905	2905	2905	0
121	20241224	181400	47880795	2905	2905	2905	2905	0
122	20241224	181300	47880795	2905	2905	2905	2905	1112
123	20241224	181200	47880795	2905	2905	2905	2905	0
124	20241224	181100	47880795	2905	2905	2905	2905	0
125	20241224	181000	47880795	2905	2905	2905	2905	0
126	20241224	180900	47880795	2905	2905	2905	2905	0
127	20241224	180800	47880795	2905	2905	2905	2905	0
128	20241224	180700	47880795	2905	2905	2905	2905	0
129	20241224	180600	47880795	2905	2905	2905	2905	0
130	20241224	180500	47880795	2905	2905	2905	2905	0
131	20241224	180400	47880795	2905	2905	2905	2905	0
132	20241224	180300	47880795	2905	2905	2905	2905	0
133	20241224	180200	47880795	2905	2905	2905	2905	0
134	20241224	180100	47880795	2905	2905	2905	2905	0
135	20241224	180000	47880795	2905	2905	2905	2905	0
136	20241224	175900	47880795	2905	2905	2905	2905	0
137	20241224	175800	47880795	2905	2905	2905	2905	0
138	20241224	175700	47880795	2905	2905	2905	2905	0
139	20241224	175600	47880795	2905	2905	2905	2905	0
140	20241224	175500	47880795	2905	2905	2905	2905	0
141	20241224	175400	47880795	2905	2905	2905	2905	0
142	20241224	175300	47880795	2905	2905	2905	2905	0
143	20241224	175200	47880795	2905	2905	2905	2905	0
144	20241224	175100	47880795	2905	2905	2905	2905	0
145	20241224	175000	47880795	2905	2905	2905	2905	0
146	20241224	174900	47880795	2905	2905	2905	2905	0
147	20241224	174800	47880795	2905	2905	2905	2905	0
148	20241224	174700	47880795	2905	2905	2905	2905	0
149	20241224	174600	47880795	2905	2905	2905	2905	0
150	20241224	174500	47880795	2905	2905	2905	2905	0
151	20241224	174400	47880795	2905	2905	2905	2905	0
152	20241224	174300	47880795	2905	2905	2905	2905	1112
153	20241224	174200	47880795	2905	2905	2905	2905	0
154	20241224	174100	47880795	2905	2905	2905	2905	0
155	20241224	174000	47880795	2905	2905	2905	2905	0
156	20241224	173900	47880795	2905	2905	2905	2905	0
157	20241224	173800	47880795	2905	2905	2905	2905	0
158	20241224	173700	47880795	2905	2905	2905	2905	0
159	20241224	173600	47880795	2905	2905	2905	2905	0
160	20241224	173500	47880795	2905	2905	2905	2905	0
161	20241224	173400	47880795	2905	2905	2905	2905	0
162	20241224	173300	47880795	2905	2905	2905	2905	0
163	20241224	173200	47880795	2905	2905	2905	2905	0
164	20241224	173100	47880795	2905	2905	2905	2905	0
165	20241224	173000	47880795	2905	2905	2905	2905	0
166	20241224	172900	47880795	2905	2905	2905	2905	0
167	20241224	172800	47880795	2905	2905	2905	2905	0
168	20241224	172700	47880795	2905	2905	2905	2905	0
169	20241224	172600	47880795	2905	2905	2905	2905	0
170	20241224	172500	47880795	2905	2905	2905	2905	0
171	20241224	172400	47880795	2905	2905	2905	2905	0
172	20241224	172300	47880795	2905	2905	2905	2905	0
173	20241224	172200	47880795	2905	2905	2905	2905	0
174	20241224	172100	47880795	2905	2905	2905	2905	0
175	20241224	172000	47880795	2905	2905	2905	2905	0
176	20241224	171900	47880795	2905	2905	2905	2905	0
177	20241224	171800	47880795	2905	2905	2905	2905	0
178	20241224	171700	47880795	2905	2905	2905	2905	0
179	20241224	171600	47880795	2905	2905	2905	2905	0
180	20241224	171500	47880795	2905	2905	2905	2905	0
181	20241224	171400	47880795	2905	2905	2905	2905	0
182	20241224	171300	47880795	2905	2905	2905	2905	1112
183	20241224	171200	47880795	2905	2905	2905	2905	0
184	20241224	171100	47880795	2905	2905	2905	2905	0
185	20241224	171000	47880795	2905	2905	2905	2905	0
186	20241224	170900	47880795	2905	2905	2905	2905	0
187	20241224	170800	47880795	2905	2905	2905	2905	0
188	20241224	170700	47880795	2905	2905	2905	2905	0
189	20241224	170600	47880795	2905	2905	2905	2905	0
190	20241224	170500	47880795	2905	2905	2905	2905	0
191	20241224	170400	47880795	2905	2905	2905	2905	0
192	20241224	170300	47880795	2905	2905	2905	2905	0
193	20241224	170200	47880795	2905	2905	2905	2905	0
194	20241224	170100	47880795	2905	2905	2905	2905	0
195	20241224	170000	47880795	2905	2905	2905	2905	0
196	20241224	165900	47880795	2905	2905	2905	2905	0
197	20241224	165800	47880795	2905	2905	2905	2905	0
198	20241224	165700	47880795	2905	2905	2905	2905	0
199	20241224	165600	47880795	2905	2905	2905	2905	0
200	20241224	165500	47880795	2905	2905	2905	2905	0
201	20241224	165400	47880795	2905	2905	2905	2905	0
202	20241224	165300	47880795	2905	2905	2905	2905	0
203	20241224	165200	47880795	2905	2905	2905	2905	0
204	20241224	165100	47880795	2905	2905	2905	2905	0
205	20241224	165000	47880795	2905	2905	2905	2905	0
206	20241224	164900	47880795	2905	2905	2905	2905	0
207	20241224	164800	47880795	2905	2905	2905	2905	0
208	20241224	164700	47880795	2905	2905	2905	2905	0
209	20241224	164600	47880795	2905	2905	2905	2905	0
210	20241224	164500	47880795	2905	2905	2905	2905	0
211	20241224	164400	47880795	2905	2905	2905	2905	0
212	20241224	164300	47880795	2905	2905	2905	2905	1112
213	20241224	164200	47880795	2905	2905	2905	2905	0
214	20241224	164100	47880795	2905	2905	2905	2905	0
215	20241224	164000	47880795	2905	2905	2905	2905	0
216	20241224	163900	47880795	2905	2905	2905	2905	0
217	20241224	163800	47880795	2905	2905	2905	2905	0
218	20241224	163700	47880795	2905	2905	2905	2905	0
219	20241224	163600	47880795	2905	2905	2905	2905	0
220	20241224	163500	47880795	2905	2905	2905	2905	0
221	20241224	163400	47880795	2905	2905	2905	2905	0
222	20241224	163300	47880795	2905	2905	2905	2905	0
223	20241224	163200	47880795	2905	2905	2905	2905	0
224	20241224	163100	47880795	2905	2905	2905	2905	0
225	20241224	163000	47880795	2905	2905	2905	2905	0
226	20241224	162900	47880795	2905	2905	2905	2905	0
227	20241224	162800	47880795	2905	2905	2905	2905	0
228	20241224	162700	47880795	2905	2905	2905	2905	0
229	20241224	162600	47880795	2905	2905	2905	2905	0
230	20241224	162500	47880795	2905	2905	2905	2905	0
231	20241224	162400	47880795	2905	2905	2905	2905	0
232	20241224	162300	47880795	2905	2905	2905	2905	0
233	20241224	162200	47880795	2905	2905	2905	2905	0
234	20241224	162100	47880795	2905	2905	2905	2905	0
235	20241224	162000	47880795	2905	2905	2905	2905	0
236	20241224	161900	47880795	2905	2905	2905	2905	0
237	20241224	161800	47880795	2905	2905	2905	2905	0
238	20241224	161700	47880795	2905	2905	2905	2905	0
239	20241224	161600	47880795	2905	2905	2905	2905	0
240	20241224	161500	47880795	2905	2905	2905	2905	0
241	20241224	161400	47880795	2905	2905	2905	2905	0
242	20241224	161300	47880795	2905	2905	2905	2905	1112
243	20241224	161200	47880795	2905	2905	2905	2905	0
244	20241224	161100	47880795	2905	2905	2905	2905	0
245	20241224	161000	47880795	2905	2905	2905	2905	0
246	20241224	160900	47880795	2905	2905	2905	2905	0
247	20241224	160800	47880795	2905	2905	2905	2905	0
248	20241224	160700	47880795	2905	2905	2905	2905	0
249	20241224	160600	47880795	2905	2905	2905	2905	0
250	20241224	160500	47880795	2905	2905	2905	2905	0
251	20241224	160400	47880795	2905	2905	2905	2905	0
252	20241224	160300	47880795	2905	2905	2905	2905	0
253	20241224	160200	47880795	2905	2905	2905	2905	0
254	20241224	160100	47880795	2905	2905	2905	2905	0
255	20241224	160000	47880795	2905	2905	2905	2905	0
256	20241224	155900	47880795	2905	2905	2905	2905	0
257	20241224	155800	47880795	2905	2905	2905	2905	0
258	20241224	155700	47880795	2905	2905	2905	2905	0
259	20241224	155600	47880795	2905	2905	2905	2905	0
260	20241224	155500	47880795	2905	2905	2905	2905	0
261	20241224	155400	47880795	2905	2905	2905	2905	0
262	20241224	155300	47880795	2905	2905	2905	2905	0
263	20241224	155200	47880795	2905	2905	2905	2905	0
264	20241224	155100	47880795	2905	2905	2905	2905	0
265	20241224	155000	47880795	2905	2905	2905	2905	0
266	20241224	154900	47880795	2905	2905	2905	2905	0
267	20241224	154800	47880795	2905	2905	2905	2905	0
268	20241224	154700	47880795	2905	2905	2905	2905	0
269	20241224	154600	47880795	2905	2905	2905	2905	0
270	20241224	154500	47880795	2905	2905	2905	2905	0
271	20241224	154400	47880795	2905	2905	2905	2905	0
272	20241224	154300	47880795	2905	2905	2905	2905	1112
273	20241224	154200	47880795	2905	2905	2905	2905	0
274	20241224	154100	47880795	2905	2905	2905	2905	0
275	20241224	154000	47880795	2905	2905	2905	2905	0
276	20241224	153900	47880795	2905	2905	2905	2905	0
277	20241224	153800	47880795	2905	2905	2905	2905	0
278	20241224	153700	47880795	2905	2905	2905	2905	0
279	20241224	153600	47880795	2905	2905	2905	2905	0
280	20241224	153500	47880795	2905	2905	2905	2905	0
281	20241224	153400	47880795	2905	2905	2905	2905	0
282	20241224	153300	47880795	2905	2905	2905	2905	0
283	20241224	153200	47880795	2905	2905	2905	2905	0
284	20241224	153100	47880795	2905	2905	2905	2905	0
285	20241224	153000	47880795	2905	2905	2905	2905	1112
286	20241224	152900	44650435	2900	2900	2900	2900	0
287	20241224	152800	44650435	2900	2900	2900	2900	0
288	20241224	152700	44650435	2900	2900	2900	2900	0
289	20241224	152600	44650435	2900	2900	2900	2900	0
290	20241224	152500	44650435	2900	2900	2900	2900	0
291	20241224	152400	44650435	2900	2900	2900	2900	0
292	20241224	152300	44650435	2900	2900	2900	2900	0
293	20241224	152200	44650435	2900	2900	2900	2900	0
294	20241224	152100	44650435	2900	2900	2900	2900	0
295	20241224	152000	44650435	2900	2900	2900	2900	0
296	20241224	151900	44650435	2900	2900	2900	2900	0
297	20241224	151800	44650435	2900	2900	2900	2900	0
298	20241224	151700	44650435	2900	2900	2900	2900	0
299	20241224	151600	44650435	2900	2900	2900	2900	0
300	20241224	151500	44650435	2900	2900	2900	2900	0
301	20241224	151400	44650435	2900	2900	2900	2900	0
302	20241224	151300	44650435	2900	2900	2900	2900	0
303	20241224	151200	44650435	2900	2900	2900	2900	0
304	20241224	151100	44650435	2900	2900	2900	2900	0
305	20241224	151000	44650435	2900	2900	2900	2900	0
306	20241224	150900	44650435	2900	2900	2900	2900	0
307	20241224	150800	44650435	2900	2900	2900	2900	44
308	20241224	150700	44522835	2905	2905	2905	2905	0
309	20241224	150600	44522835	2905	2905	2905	2905	0
310	20241224	150500	44522835	2905	2905	2905	2905	0
311	20241224	150400	44522835	2905	2905	2905	2905	0
312	20241224	150300	44522835	2905	2905	2905	2905	0
313	20241224	150200	44522835	2905	2905	2905	2905	0
314	20241224	150100	44522835	2905	2905	2905	2905	0
315	20241224	150000	44522835	2905	2890	2905	2890	220
316	20241224	145900	43885500	2890	2890	2890	2890	0
317	20241224	145800	43885500	2890	2890	2890	2890	0
318	20241224	145700	43885500	2890	2890	2890	2890	70
319	20241224	145600	43683200	2905	2905	2905	2905	0
320	20241224	145500	43683200	2905	2905	2905	2905	0
321	20241224	145400	43683200	2905	2905	2905	2905	0
322	20241224	145300	43683200	2905	2905	2905	2905	0
323	20241224	145200	43683200	2905	2905	2905	2905	3
324	20241224	145100	43674485	2905	2905	2905	2905	1
325	20241224	145000	43671580	2905	2905	2905	2905	0
326	20241224	144900	43671580	2905	2905	2905	2905	0
327	20241224	144800	43671580	2905	2905	2905	2905	0
328	20241224	144700	43671580	2905	2905	2905	2905	0
329	20241224	144600	43671580	2905	2905	2905	2905	0
330	20241224	144500	43671580	2905	2905	2905	2905	1
331	20241224	144400	43668675	2905	2905	2905	2905	0
332	20241224	144300	43668675	2905	2905	2905	2905	0
333	20241224	144200	43668675	2905	2905	2905	2905	0
334	20241224	144100	43668675	2905	2905	2905	2905	0
335	20241224	144000	43668675	2905	2905	2905	2905	0
336	20241224	143900	43668675	2905	2905	2905	2905	0
337	20241224	143800	43668675	2905	2905	2905	2905	0
338	20241224	143700	43668675	2905	2905	2905	2905	0
339	20241224	143600	43668675	2905	2905	2905	2905	0
340	20241224	143500	43668675	2905	2905	2905	2905	0
341	20241224	143400	43668675	2905	2905	2905	2905	0
342	20241224	143300	43668675	2905	2905	2905	2905	0
343	20241224	143200	43668675	2905	2905	2905	2905	0
344	20241224	143100	43668675	2905	2905	2905	2905	0
345	20241224	143000	43668675	2905	2905	2905	2905	0
346	20241224	142900	43668675	2905	2905	2905	2905	0
347	20241224	142800	43668675	2905	2905	2905	2905	0
348	20241224	142700	43668675	2905	2905	2905	2905	247
349	20241224	142600	42951140	2905	2905	2905	2905	0
350	20241224	142500	42951140	2905	2905	2905	2905	20
351	20241224	142400	42893040	2905	2905	2905	2905	0
352	20241224	142300	42893040	2905	2905	2905	2905	0
353	20241224	142200	42893040	2905	2905	2905	2905	0
354	20241224	142100	42893040	2905	2890	2905	2890	890
355	20241224	142000	40313065	2885	2885	2885	2885	0
356	20241224	141900	40313065	2885	2885	2885	2885	0
357	20241224	141800	40313065	2885	2885	2885	2885	0
358	20241224	141700	40313065	2885	2885	2885	2885	0
359	20241224	141600	40313065	2885	2885	2885	2885	0
360	20241224	141500	40313065	2885	2885	2885	2885	63
361	20241224	141400	40131310	2890	2890	2890	2890	0
362	20241224	141300	40131310	2890	2890	2890	2890	0
363	20241224	141200	40131310	2890	2890	2890	2890	0
364	20241224	141100	40131310	2890	2890	2890	2890	0
365	20241224	141000	40131310	2890	2890	2890	2890	0
366	20241224	140900	40131310	2890	2890	2890	2890	0
367	20241224	140800	40131310	2890	2890	2890	2890	0
368	20241224	140700	40131310	2890	2890	2890	2890	0
369	20241224	140600	40131310	2890	2890	2890	2890	0
370	20241224	140500	40131310	2890	2890	2890	2890	0
371	20241224	140400	40131310	2890	2890	2890	2890	1
372	20241224	140300	40128420	2890	2890	2890	2890	0
373	20241224	140200	40128420	2890	2890	2890	2890	0
374	20241224	140100	40128420	2890	2890	2890	2890	0
375	20241224	140000	40128420	2890	2890	2890	2890	50
376	20241224	135900	39983920	2890	2890	2890	2890	7
377	20241224	135800	39963690	2890	2890	2890	2890	0
378	20241224	135700	39963690	2890	2890	2890	2890	0
379	20241224	135600	39963690	2890	2890	2890	2890	0
380	20241224	135500	39963690	2890	2890	2890	2890	0
381	20241224	135400	39963690	2890	2890	2890	2890	0
382	20241224	135300	39963690	2890	2890	2890	2890	0
383	20241224	135200	39963690	2890	2890	2890	2890	0
384	20241224	135100	39963690	2890	2890	2890	2890	0
385	20241224	135000	39963690	2890	2890	2890	2890	0
386	20241224	134900	39963690	2890	2890	2890	2890	0
387	20241224	134800	39963690	2890	2890	2890	2890	0
388	20241224	134700	39963690	2890	2890	2890	2890	13
389	20241224	134600	39926120	2890	2890	2890	2890	5
390	20241224	134500	39911670	2880	2880	2880	2880	0
391	20241224	134400	39911670	2880	2880	2880	2880	0
392	20241224	134300	39911670	2880	2880	2880	2880	0
393	20241224	134200	39911670	2880	2880	2880	2880	0
394	20241224	134100	39911670	2880	2880	2880	2880	0
395	20241224	134000	39911670	2880	2880	2880	2880	0
396	20241224	133900	39911670	2880	2880	2880	2880	0
397	20241224	133800	39911670	2880	2880	2880	2880	0
398	20241224	133700	39911670	2880	2880	2880	2880	0
399	20241224	133600	39911670	2880	2880	2880	2880	0
400	20241224	133500	39911670	2880	2880	2880	2880	0
401	20241224	133400	39911670	2880	2880	2880	2880	0
402	20241224	133300	39911670	2880	2880	2880	2880	0
403	20241224	133200	39911670	2880	2880	2880	2880	0
404	20241224	133100	39911670	2880	2880	2880	2880	0
405	20241224	133000	39911670	2880	2880	2880	2880	0
406	20241224	132900	39911670	2880	2880	2880	2880	0
407	20241224	132800	39911670	2880	2880	2880	2880	0
408	20241224	132700	39911670	2880	2880	2880	2880	0
409	20241224	132600	39911670	2880	2880	2880	2880	0
410	20241224	132500	39911670	2880	2880	2880	2880	0
411	20241224	132400	39911670	2880	2880	2880	2880	0
412	20241224	132300	39911670	2880	2880	2880	2880	0
413	20241224	132200	39911670	2880	2880	2880	2880	0
414	20241224	132100	39911670	2880	2880	2880	2880	0
415	20241224	132000	39911670	2880	2880	2880	2880	0
416	20241224	131900	39911670	2880	2880	2880	2880	0
417	20241224	131800	39911670	2880	2880	2880	2880	0
418	20241224	131700	39911670	2880	2880	2880	2880	0
419	20241224	131600	39911670	2880	2880	2880	2880	0
420	20241224	131500	39911670	2880	2880	2880	2880	0
421	20241224	131400	39911670	2880	2880	2880	2880	0
422	20241224	131300	39911670	2880	2880	2880	2880	0
423	20241224	131200	39911670	2880	2880	2880	2880	0
424	20241224	131100	39911670	2880	2880	2880	2880	0
425	20241224	131000	39911670	2880	2880	2880	2880	0
426	20241224	130900	39911670	2880	2880	2880	2880	0
427	20241224	130800	39911670	2880	2880	2880	2880	0
428	20241224	130700	39911670	2880	2880	2880	2880	0
429	20241224	130600	39911670	2880	2880	2880	2880	1
430	20241224	130500	39908790	2875	2875	2875	2875	0
431	20241224	130400	39908790	2875	2875	2875	2875	0
432	20241224	130300	39908790	2875	2875	2875	2875	0
433	20241224	130200	39908790	2875	2875	2875	2875	0
434	20241224	130100	39908790	2875	2875	2875	2875	0
435	20241224	130000	39908790	2875	2875	2875	2875	0
436	20241224	125900	39908790	2875	2875	2875	2875	0
437	20241224	125800	39908790	2875	2875	2875	2875	0
438	20241224	125700	39908790	2875	2875	2875	2875	0
439	20241224	125600	39908790	2875	2875	2875	2875	0
440	20241224	125500	39908790	2875	2875	2875	2875	0
441	20241224	125400	39908790	2875	2875	2875	2875	0
442	20241224	125300	39908790	2875	2875	2875	2875	0
443	20241224	125200	39908790	2875	2875	2875	2875	0
444	20241224	125100	39908790	2875	2875	2875	2875	0
445	20241224	125000	39908790	2875	2875	2875	2875	0
446	20241224	124900	39908790	2875	2875	2875	2875	0
447	20241224	124800	39908790	2875	2875	2875	2875	0
448	20241224	124700	39908790	2875	2875	2875	2875	0
449	20241224	124600	39908790	2875	2875	2875	2875	0
450	20241224	124500	39908790	2875	2875	2875	2875	0
451	20241224	124400	39908790	2875	2875	2875	2875	0
452	20241224	124300	39908790	2875	2875	2875	2875	0
453	20241224	124200	39908790	2875	2875	2875	2875	0
454	20241224	124100	39908790	2875	2875	2875	2875	0
455	20241224	124000	39908790	2875	2875	2875	2875	0
456	20241224	123900	39908790	2875	2875	2875	2875	0
457	20241224	123800	39908790	2875	2875	2875	2875	0
458	20241224	123700	39908790	2875	2875	2875	2875	0
459	20241224	123600	39908790	2875	2875	2875	2875	0
460	20241224	123500	39908790	2875	2875	2875	2875	0
461	20241224	123400	39908790	2875	2875	2875	2875	0
462	20241224	123300	39908790	2875	2875	2875	2875	0
463	20241224	123200	39908790	2875	2875	2875	2875	0
464	20241224	123100	39908790	2875	2875	2875	2875	0
465	20241224	123000	39908790	2875	2875	2875	2875	0
466	20241224	122900	39908790	2875	2875	2875	2875	0
467	20241224	122800	39908790	2875	2875	2875	2875	0
468	20241224	122700	39908790	2875	2875	2875	2875	0
469	20241224	122600	39908790	2875	2875	2875	2875	0
470	20241224	122500	39908790	2875	2875	2875	2875	0
471	20241224	122400	39908790	2875	2875	2875	2875	0
472	20241224	122300	39908790	2875	2875	2875	2875	0
473	20241224	122200	39908790	2875	2880	2880	2875	2908
474	20241224	122100	31548060	2880	2880	2880	2880	0
475	20241224	122000	31548060	2880	2885	2885	2880	400
476	20241224	121900	30395920	2890	2890	2890	2890	0
477	20241224	121800	30395920	2890	2890	2890	2890	0
478	20241224	121700	30395920	2890	2895	2895	2890	2007
479	20241224	121600	24592395	2895	2895	2895	2895	700
480	20241224	121500	22565895	2895	2895	2895	2895	22
481	20241224	121400	22502205	2895	2895	2895	2895	0
482	20241224	121300	22502205	2895	2895	2895	2895	0
483	20241224	121200	22502205	2895	2895	2895	2895	0
484	20241224	121100	22502205	2895	2895	2895	2895	0
485	20241224	121000	22502205	2895	2895	2895	2895	0
486	20241224	120900	22502205	2895	2895	2895	2895	0
487	20241224	120800	22502205	2895	2895	2895	2895	0
488	20241224	120700	22502205	2895	2895	2895	2895	0
489	20241224	120600	22502205	2895	2895	2895	2895	0
490	20241224	120500	22502205	2895	2895	2895	2895	0
491	20241224	120400	22502205	2895	2895	2895	2895	5
492	20241224	120300	22487730	2895	2895	2895	2895	0
493	20241224	120200	22487730	2895	2895	2895	2895	0
494	20241224	120100	22487730	2895	2895	2895	2895	0
495	20241224	120000	22487730	2895	2895	2895	2895	165
496	20241224	115900	22010055	2895	2895	2895	2895	0
497	20241224	115800	22010055	2895	2895	2895	2895	0
498	20241224	115700	22010055	2895	2895	2895	2895	8
499	20241224	115600	21986895	2895	2895	2895	2895	0
500	20241224	115500	21986895	2895	2895	2895	2895	4
501	20241224	115400	21975315	2895	2895	2895	2895	0
502	20241224	115300	21975315	2895	2895	2895	2895	0
503	20241224	115200	21975315	2895	2895	2895	2895	0
504	20241224	115100	21975315	2895	2895	2895	2895	0
505	20241224	115000	21975315	2895	2895	2895	2895	1
506	20241224	114900	21972420	2905	2905	2905	2905	0
507	20241224	114800	21972420	2905	2905	2905	2905	0
508	20241224	114700	21972420	2905	2905	2905	2905	0
509	20241224	114600	21972420	2905	2905	2905	2905	0
510	20241224	114500	21972420	2905	2905	2905	2905	0
511	20241224	114400	21972420	2905	2905	2905	2905	0
512	20241224	114300	21972420	2905	2905	2905	2905	0
513	20241224	114200	21972420	2905	2905	2905	2905	0
514	20241224	114100	21972420	2905	2905	2905	2905	0
515	20241224	114000	21972420	2905	2905	2905	2905	0
516	20241224	113900	21972420	2905	2905	2905	2905	0
517	20241224	113800	21972420	2905	2905	2905	2905	0
518	20241224	113700	21972420	2905	2905	2905	2905	0
519	20241224	113600	21972420	2905	2905	2905	2905	0
520	20241224	113500	21972420	2905	2905	2905	2905	0
521	20241224	113400	21972420	2905	2905	2905	2905	0
522	20241224	113300	21972420	2905	2905	2905	2905	0
523	20241224	113200	21972420	2905	2905	2905	2905	0
524	20241224	113100	21972420	2905	2905	2905	2905	0
525	20241224	113000	21972420	2905	2905	2905	2905	0
526	20241224	112900	21972420	2905	2905	2905	2905	0
527	20241224	112800	21972420	2905	2905	2905	2905	0
528	20241224	112700	21972420	2905	2905	2905	2905	0
529	20241224	112600	21972420	2905	2905	2905	2905	0
530	20241224	112500	21972420	2905	2905	2905	2905	0
531	20241224	112400	21972420	2905	2905	2905	2905	1
532	20241224	112300	21969515	2895	2895	2895	2895	0
533	20241224	112200	21969515	2895	2895	2895	2895	0
534	20241224	112100	21969515	2895	2895	2895	2895	0
535	20241224	112000	21969515	2895	2895	2895	2895	0
536	20241224	111900	21969515	2895	2895	2895	2895	1
537	20241224	111800	21966620	2895	2895	2895	2895	0
538	20241224	111700	21966620	2895	2895	2895	2895	0
539	20241224	111600	21966620	2895	2895	2895	2895	0
540	20241224	111500	21966620	2895	2895	2895	2895	0
541	20241224	111400	21966620	2895	2895	2895	2895	0
542	20241224	111300	21966620	2895	2895	2895	2895	0
543	20241224	111200	21966620	2895	2895	2895	2895	0
544	20241224	111100	21966620	2895	2895	2895	2895	0
545	20241224	111000	21966620	2895	2895	2895	2895	0
546	20241224	110900	21966620	2895	2895	2895	2895	0
547	20241224	110800	21966620	2895	2895	2895	2895	0
548	20241224	110700	21966620	2895	2895	2895	2895	0
549	20241224	110600	21966620	2895	2890	2895	2890	356
550	20241224	110500	20936050	2875	2875	2875	2875	0
551	20241224	110400	20936050	2875	2875	2875	2875	30
552	20241224	110300	20849800	2880	2875	2880	2875	6
553	20241224	110200	20832525	2880	2885	2885	2880	741
554	20241224	110100	18695465	2905	2905	2905	2905	0
555	20241224	110000	18695465	2905	2905	2905	2905	0
556	20241224	105900	18695465	2905	2905	2905	2905	5
557	20241224	105800	18680940	2885	2885	2885	2885	0
558	20241224	105700	18680940	2885	2885	2885	2885	0
559	20241224	105600	18680940	2885	2885	2885	2885	0
560	20241224	105500	18680940	2885	2885	2885	2885	6
561	20241224	105400	18663630	2905	2905	2905	2905	0
562	20241224	105300	18663630	2905	2905	2905	2905	50
563	20241224	105200	18518380	2905	2905	2905	2905	0
564	20241224	105100	18518380	2905	2905	2905	2905	0
565	20241224	105000	18518380	2905	2905	2905	2905	0
566	20241224	104900	18518380	2905	2905	2905	2905	0
567	20241224	104800	18518380	2905	2905	2905	2905	0
568	20241224	104700	18518380	2905	2905	2905	2905	8
569	20241224	104600	18495140	2905	2905	2905	2905	0
570	20241224	104500	18495140	2905	2905	2905	2905	0
571	20241224	104400	18495140	2905	2905	2905	2905	0
572	20241224	104300	18495140	2905	2905	2905	2905	0
573	20241224	104200	18495140	2905	2905	2905	2905	385
574	20241224	104100	17376715	2905	2905	2905	2905	0
575	20241224	104000	17376715	2905	2905	2905	2905	0
576	20241224	103900	17376715	2905	2905	2905	2905	0
577	20241224	103800	17376715	2905	2905	2905	2905	0
578	20241224	103700	17376715	2905	2905	2905	2905	4
579	20241224	103600	17365095	2905	2905	2905	2905	0
580	20241224	103500	17365095	2905	2905	2905	2905	0
581	20241224	103400	17365095	2905	2905	2905	2905	0
582	20241224	103300	17365095	2905	2905	2905	2905	0
583	20241224	103200	17365095	2905	2905	2905	2905	0
584	20241224	103100	17365095	2905	2905	2905	2905	0
585	20241224	103000	17365095	2905	2905	2905	2905	0
586	20241224	102900	17365095	2905	2905	2905	2905	0
587	20241224	102800	17365095	2905	2905	2905	2905	0
588	20241224	102700	17365095	2905	2905	2905	2905	0
589	20241224	102600	17365095	2905	2905	2905	2905	0
590	20241224	102500	17365095	2905	2905	2905	2905	0
591	20241224	102400	17365095	2905	2905	2905	2905	0
592	20241224	102300	17365095	2905	2905	2905	2905	0
593	20241224	102200	17365095	2905	2905	2905	2905	0
594	20241224	102100	17365095	2905	2905	2905	2905	10
595	20241224	102000	17336045	2880	2880	2880	2880	0
596	20241224	101900	17336045	2880	2880	2880	2880	0
597	20241224	101800	17336045	2880	2880	2880	2880	0
598	20241224	101700	17336045	2880	2880	2880	2880	0
599	20241224	101600	17336045	2880	2880	2880	2880	0
600	20241224	101500	17336045	2880	2880	2880	2880	0
601	20241224	101400	17336045	2880	2880	2880	2880	0
602	20241224	101300	17336045	2880	2880	2880	2880	0
603	20241224	101200	17336045	2880	2880	2880	2880	0
604	20241224	101100	17336045	2880	2880	2880	2880	0
605	20241224	101000	17336045	2880	2880	2880	2880	0
606	20241224	100900	17336045	2880	2880	2880	2880	18
607	20241224	100800	17284205	2875	2885	2885	2875	200
608	20241224	100700	16709050	2910	2910	2910	2910	0
609	20241224	100600	16709050	2910	2910	2910	2910	0
610	20241224	100500	16709050	2910	2910	2910	2910	0
611	20241224	100400	16709050	2910	2910	2910	2910	0
612	20241224	100300	16709050	2910	2910	2910	2910	0
613	20241224	100200	16709050	2910	2910	2910	2910	0
614	20241224	100100	16709050	2910	2910	2910	2910	0
615	20241224	100000	16709050	2910	2910	2910	2910	0
616	20241224	095900	16709050	2910	2910	2910	2910	0
617	20241224	095800	16709050	2910	2900	2910	2900	100
618	20241224	095700	16418540	2870	2880	2880	2870	18
619	20241224	095600	16366725	2880	2885	2885	2880	2
620	20241224	095500	16360960	2890	2895	2895	2890	2
621	20241224	095400	16355175	2900	2900	2900	2900	0
622	20241224	095300	16355175	2900	2900	2900	2900	265
623	20241224	095200	15586675	2905	2905	2905	2905	108
624	20241224	095100	15272935	2905	2910	2910	2905	10
625	20241224	095000	15243855	2915	2915	2915	2915	0
626	20241224	094900	15243855	2915	2915	2915	2915	0
627	20241224	094800	15243855	2915	2915	2915	2915	0
628	20241224	094700	15243855	2915	2915	2915	2915	0
629	20241224	094600	15243855	2915	2915	2915	2915	0
630	20241224	094500	15243855	2915	2915	2915	2915	0
631	20241224	094400	15243855	2915	2915	2915	2915	11
632	20241224	094300	15211790	2915	2915	2915	2915	23
633	20241224	094200	15144745	2915	2915	2915	2915	1
634	20241224	094100	15141830	2915	2915	2915	2915	6
635	20241224	094000	15124340	2915	2915	2915	2915	0
636	20241224	093900	15124340	2915	2915	2915	2915	10
637	20241224	093800	15095190	2915	2915	2915	2915	171
638	20241224	093700	14596725	2920	2920	2920	2920	0
639	20241224	093600	14596725	2920	2920	2920	2920	655
640	20241224	093500	12684125	2920	2920	2920	2920	15
641	20241224	093400	12640325	2920	2930	2930	2920	11
642	20241224	093300	12608105	2925	2925	2925	2925	195
643	20241224	093200	12037730	2930	2930	2930	2930	46
644	20241224	093100	11902950	2930	2930	2935	2930	34
645	20241224	093000	11803280	2930	2935	2935	2930	152
646	20241224	092900	11357865	2940	2940	2940	2940	0
647	20241224	092800	11357865	2940	2950	2950	2940	41
648	20241224	092700	11237075	2945	2945	2945	2945	0
649	20241224	092600	11237075	2945	2945	2945	2945	0
650	20241224	092500	11237075	2945	2955	2955	2945	613
651	20241224	092400	9426990	2960	2960	2960	2960	200
652	20241224	092300	8834990	2960	2960	2960	2960	0
653	20241224	092200	8834990	2960	2960	2960	2960	0
654	20241224	092100	8834990	2960	2960	2960	2960	0
655	20241224	092000	8834990	2960	2960	2960	2960	0
656	20241224	091900	8834990	2960	2960	2960	2960	639
657	20241224	091800	6943550	2965	2955	2965	2955	210
658	20241224	091700	6321830	2950	2950	2950	2950	0
659	20241224	091600	6321830	2950	2950	2950	2950	0
660	20241224	091500	6321830	2950	2955	2955	2950	59
661	20241224	091400	6147540	2960	2975	3010	2960	1142
662	20241224	091300	2746340	2975	2915	2975	2915	901
663	20241224	091200	104670	2900	2900	2900	2900	1
664	20241224	091100	101770	2900	2900	2900	2900	0
665	20241224	091000	101770	2900	2900	2900	2900	0
666	20241224	090900	101770	2900	2900	2900	2900	0
667	20241224	090800	101770	2900	2900	2900	2900	0
668	20241224	090700	101770	2900	2900	2900	2900	0
669	20241224	090600	101770	2900	2900	2900	2900	0
670	20241224	090500	101770	2900	2915	2915	2900	2
671	20241224	090400	95955	2900	2900	2900	2900	0
672	20241224	090300	95955	2900	2900	2900	2900	16
673	20241224	090200	49555	2915	2915	2915	2915	0
674	20241224	090100	49555	2915	2915	2915	2915	0
675	20241224	090000	49555	2915	2915	2915	2915	17