KissMeData/067920/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194800	46373810	5320	5320	5320	5320	303
3	20241224	194700	46373810	5320	5320	5320	5320	0
4	20241224	194600	46373810	5320	5320	5320	5320	0
5	20241224	194500	46373810	5320	5320	5320	5320	0
6	20241224	194400	46373810	5320	5320	5320	5320	0
7	20241224	194300	46373810	5320	5320	5320	5320	0
8	20241224	194200	46373810	5320	5320	5320	5320	0
9	20241224	194100	46373810	5320	5320	5320	5320	0
10	20241224	194000	46373810	5320	5320	5320	5320	0
11	20241224	193900	46373810	5320	5320	5320	5320	0
12	20241224	193800	46373810	5320	5320	5320	5320	0
13	20241224	193700	46373810	5320	5320	5320	5320	0
14	20241224	193600	46373810	5320	5320	5320	5320	0
15	20241224	193500	46373810	5320	5320	5320	5320	0
16	20241224	193400	46373810	5320	5320	5320	5320	0
17	20241224	193300	46373810	5320	5320	5320	5320	0
18	20241224	193200	46373810	5320	5320	5320	5320	0
19	20241224	193100	46373810	5320	5320	5320	5320	0
20	20241224	193000	46373810	5320	5320	5320	5320	0
21	20241224	192900	46373810	5320	5320	5320	5320	0
22	20241224	192800	46373810	5320	5320	5320	5320	0
23	20241224	192700	46373810	5320	5320	5320	5320	0
24	20241224	192600	46373810	5320	5320	5320	5320	0
25	20241224	192500	46373810	5320	5320	5320	5320	0
26	20241224	192400	46373810	5320	5320	5320	5320	0
27	20241224	192300	46373810	5320	5320	5320	5320	0
28	20241224	192200	46373810	5320	5320	5320	5320	0
29	20241224	192100	46373810	5320	5320	5320	5320	0
30	20241224	192000	46373810	5320	5320	5320	5320	0
31	20241224	191900	46373810	5320	5320	5320	5320	0
32	20241224	191800	46373810	5320	5320	5320	5320	303
33	20241224	191700	46373810	5320	5320	5320	5320	0
34	20241224	191600	46373810	5320	5320	5320	5320	0
35	20241224	191500	46373810	5320	5320	5320	5320	0
36	20241224	191400	46373810	5320	5320	5320	5320	0
37	20241224	191300	46373810	5320	5320	5320	5320	0
38	20241224	191200	46373810	5320	5320	5320	5320	0
39	20241224	191100	46373810	5320	5320	5320	5320	0
40	20241224	191000	46373810	5320	5320	5320	5320	0
41	20241224	190900	46373810	5320	5320	5320	5320	0
42	20241224	190800	46373810	5320	5320	5320	5320	0
43	20241224	190700	46373810	5320	5320	5320	5320	0
44	20241224	190600	46373810	5320	5320	5320	5320	0
45	20241224	190500	46373810	5320	5320	5320	5320	0
46	20241224	190400	46373810	5320	5320	5320	5320	0
47	20241224	190300	46373810	5320	5320	5320	5320	0
48	20241224	190200	46373810	5320	5320	5320	5320	0
49	20241224	190100	46373810	5320	5320	5320	5320	0
50	20241224	190000	46373810	5320	5320	5320	5320	0
51	20241224	185900	46373810	5320	5320	5320	5320	0
52	20241224	185800	46373810	5320	5320	5320	5320	0
53	20241224	185700	46373810	5320	5320	5320	5320	0
54	20241224	185600	46373810	5320	5320	5320	5320	0
55	20241224	185500	46373810	5320	5320	5320	5320	0
56	20241224	185400	46373810	5320	5320	5320	5320	0
57	20241224	185300	46373810	5320	5320	5320	5320	0
58	20241224	185200	46373810	5320	5320	5320	5320	0
59	20241224	185100	46373810	5320	5320	5320	5320	0
60	20241224	185000	46373810	5320	5320	5320	5320	0
61	20241224	184900	46373810	5320	5320	5320	5320	0
62	20241224	184800	46373810	5320	5320	5320	5320	303
63	20241224	184700	46373810	5320	5320	5320	5320	0
64	20241224	184600	46373810	5320	5320	5320	5320	0
65	20241224	184500	46373810	5320	5320	5320	5320	0
66	20241224	184400	46373810	5320	5320	5320	5320	0
67	20241224	184300	46373810	5320	5320	5320	5320	0
68	20241224	184200	46373810	5320	5320	5320	5320	0
69	20241224	184100	46373810	5320	5320	5320	5320	0
70	20241224	184000	46373810	5320	5320	5320	5320	0
71	20241224	183900	46373810	5320	5320	5320	5320	0
72	20241224	183800	46373810	5320	5320	5320	5320	0
73	20241224	183700	46373810	5320	5320	5320	5320	0
74	20241224	183600	46373810	5320	5320	5320	5320	0
75	20241224	183500	46373810	5320	5320	5320	5320	0
76	20241224	183400	46373810	5320	5320	5320	5320	0
77	20241224	183300	46373810	5320	5320	5320	5320	0
78	20241224	183200	46373810	5320	5320	5320	5320	0
79	20241224	183100	46373810	5320	5320	5320	5320	0
80	20241224	183000	46373810	5320	5320	5320	5320	0
81	20241224	182900	46373810	5320	5320	5320	5320	0
82	20241224	182800	46373810	5320	5320	5320	5320	0
83	20241224	182700	46373810	5320	5320	5320	5320	0
84	20241224	182600	46373810	5320	5320	5320	5320	0
85	20241224	182500	46373810	5320	5320	5320	5320	0
86	20241224	182400	46373810	5320	5320	5320	5320	0
87	20241224	182300	46373810	5320	5320	5320	5320	0
88	20241224	182200	46373810	5320	5320	5320	5320	0
89	20241224	182100	46373810	5320	5320	5320	5320	0
90	20241224	182000	46373810	5320	5320	5320	5320	0
91	20241224	181900	46373810	5320	5320	5320	5320	0
92	20241224	181800	46373810	5320	5320	5320	5320	303
93	20241224	181700	46373810	5320	5320	5320	5320	0
94	20241224	181600	46373810	5320	5320	5320	5320	0
95	20241224	181500	46373810	5320	5320	5320	5320	0
96	20241224	181400	46373810	5320	5320	5320	5320	0
97	20241224	181300	46373810	5320	5320	5320	5320	0
98	20241224	181200	46373810	5320	5320	5320	5320	0
99	20241224	181100	46373810	5320	5320	5320	5320	0
100	20241224	181000	46373810	5320	5320	5320	5320	0
101	20241224	180900	46373810	5320	5320	5320	5320	0
102	20241224	180800	46373810	5320	5320	5320	5320	0
103	20241224	180700	46373810	5320	5320	5320	5320	0
104	20241224	180600	46373810	5320	5320	5320	5320	0
105	20241224	180500	46373810	5320	5320	5320	5320	0
106	20241224	180400	46373810	5320	5320	5320	5320	0
107	20241224	180300	46373810	5320	5320	5320	5320	0
108	20241224	180200	46373810	5320	5320	5320	5320	0
109	20241224	180100	46373810	5320	5320	5320	5320	0
110	20241224	180000	46373810	5320	5320	5320	5320	0
111	20241224	175900	46373810	5320	5320	5320	5320	0
112	20241224	175800	46373810	5320	5320	5320	5320	0
113	20241224	175700	46373810	5320	5320	5320	5320	0
114	20241224	175600	46373810	5320	5320	5320	5320	0
115	20241224	175500	46373810	5320	5320	5320	5320	0
116	20241224	175400	46373810	5320	5320	5320	5320	0
117	20241224	175300	46373810	5320	5320	5320	5320	0
118	20241224	175200	46373810	5320	5320	5320	5320	0
119	20241224	175100	46373810	5320	5320	5320	5320	0
120	20241224	175000	46373810	5320	5320	5320	5320	0
121	20241224	174900	46373810	5320	5320	5320	5320	0
122	20241224	174800	46373810	5320	5320	5320	5320	303
123	20241224	174700	46373810	5320	5320	5320	5320	0
124	20241224	174600	46373810	5320	5320	5320	5320	0
125	20241224	174500	46373810	5320	5320	5320	5320	0
126	20241224	174400	46373810	5320	5320	5320	5320	0
127	20241224	174300	46373810	5320	5320	5320	5320	0
128	20241224	174200	46373810	5320	5320	5320	5320	0
129	20241224	174100	46373810	5320	5320	5320	5320	0
130	20241224	174000	46373810	5320	5320	5320	5320	0
131	20241224	173900	46373810	5320	5320	5320	5320	0
132	20241224	173800	46373810	5320	5320	5320	5320	0
133	20241224	173700	46373810	5320	5320	5320	5320	0
134	20241224	173600	46373810	5320	5320	5320	5320	0
135	20241224	173500	46373810	5320	5320	5320	5320	0
136	20241224	173400	46373810	5320	5320	5320	5320	0
137	20241224	173300	46373810	5320	5320	5320	5320	0
138	20241224	173200	46373810	5320	5320	5320	5320	0
139	20241224	173100	46373810	5320	5320	5320	5320	0
140	20241224	173000	46373810	5320	5320	5320	5320	0
141	20241224	172900	46373810	5320	5320	5320	5320	0
142	20241224	172800	46373810	5320	5320	5320	5320	0
143	20241224	172700	46373810	5320	5320	5320	5320	0
144	20241224	172600	46373810	5320	5320	5320	5320	0
145	20241224	172500	46373810	5320	5320	5320	5320	0
146	20241224	172400	46373810	5320	5320	5320	5320	0
147	20241224	172300	46373810	5320	5320	5320	5320	0
148	20241224	172200	46373810	5320	5320	5320	5320	0
149	20241224	172100	46373810	5320	5320	5320	5320	0
150	20241224	172000	46373810	5320	5320	5320	5320	0
151	20241224	171900	46373810	5320	5320	5320	5320	0
152	20241224	171800	46373810	5320	5320	5320	5320	303
153	20241224	171700	46373810	5320	5320	5320	5320	0
154	20241224	171600	46373810	5320	5320	5320	5320	0
155	20241224	171500	46373810	5320	5320	5320	5320	0
156	20241224	171400	46373810	5320	5320	5320	5320	0
157	20241224	171300	46373810	5320	5320	5320	5320	0
158	20241224	171200	46373810	5320	5320	5320	5320	0
159	20241224	171100	46373810	5320	5320	5320	5320	0
160	20241224	171000	46373810	5320	5320	5320	5320	0
161	20241224	170900	46373810	5320	5320	5320	5320	0
162	20241224	170800	46373810	5320	5320	5320	5320	0
163	20241224	170700	46373810	5320	5320	5320	5320	0
164	20241224	170600	46373810	5320	5320	5320	5320	0
165	20241224	170500	46373810	5320	5320	5320	5320	0
166	20241224	170400	46373810	5320	5320	5320	5320	0
167	20241224	170300	46373810	5320	5320	5320	5320	0
168	20241224	170200	46373810	5320	5320	5320	5320	0
169	20241224	170100	46373810	5320	5320	5320	5320	0
170	20241224	170000	46373810	5320	5320	5320	5320	0
171	20241224	165900	46373810	5320	5320	5320	5320	0
172	20241224	165800	46373810	5320	5320	5320	5320	0
173	20241224	165700	46373810	5320	5320	5320	5320	0
174	20241224	165600	46373810	5320	5320	5320	5320	0
175	20241224	165500	46373810	5320	5320	5320	5320	0
176	20241224	165400	46373810	5320	5320	5320	5320	0
177	20241224	165300	46373810	5320	5320	5320	5320	0
178	20241224	165200	46373810	5320	5320	5320	5320	0
179	20241224	165100	46373810	5320	5320	5320	5320	0
180	20241224	165000	46373810	5320	5320	5320	5320	0
181	20241224	164900	46373810	5320	5320	5320	5320	0
182	20241224	164800	46373810	5320	5320	5320	5320	303
183	20241224	164700	46373810	5320	5320	5320	5320	0
184	20241224	164600	46373810	5320	5320	5320	5320	0
185	20241224	164500	46373810	5320	5320	5320	5320	0
186	20241224	164400	46373810	5320	5320	5320	5320	0
187	20241224	164300	46373810	5320	5320	5320	5320	0
188	20241224	164200	46373810	5320	5320	5320	5320	0
189	20241224	164100	46373810	5320	5320	5320	5320	0
190	20241224	164000	46373810	5320	5320	5320	5320	0
191	20241224	163900	46373810	5320	5320	5320	5320	0
192	20241224	163800	46373810	5320	5320	5320	5320	0
193	20241224	163700	46373810	5320	5320	5320	5320	0
194	20241224	163600	46373810	5320	5320	5320	5320	0
195	20241224	163500	46373810	5320	5320	5320	5320	0
196	20241224	163400	46373810	5320	5320	5320	5320	0
197	20241224	163300	46373810	5320	5320	5320	5320	0
198	20241224	163200	46373810	5320	5320	5320	5320	0
199	20241224	163100	46373810	5320	5320	5320	5320	0
200	20241224	163000	46373810	5320	5320	5320	5320	0
201	20241224	162900	46373810	5320	5320	5320	5320	0
202	20241224	162800	46373810	5320	5320	5320	5320	0
203	20241224	162700	46373810	5320	5320	5320	5320	0
204	20241224	162600	46373810	5320	5320	5320	5320	0
205	20241224	162500	46373810	5320	5320	5320	5320	0
206	20241224	162400	46373810	5320	5320	5320	5320	0
207	20241224	162300	46373810	5320	5320	5320	5320	0
208	20241224	162200	46373810	5320	5320	5320	5320	0
209	20241224	162100	46373810	5320	5320	5320	5320	0
210	20241224	162000	46373810	5320	5320	5320	5320	0
211	20241224	161900	46373810	5320	5320	5320	5320	0
212	20241224	161800	46373810	5320	5320	5320	5320	303
213	20241224	161700	46373810	5320	5320	5320	5320	0
214	20241224	161600	46373810	5320	5320	5320	5320	0
215	20241224	161500	46373810	5320	5320	5320	5320	0
216	20241224	161400	46373810	5320	5320	5320	5320	0
217	20241224	161300	46373810	5320	5320	5320	5320	0
218	20241224	161200	46373810	5320	5320	5320	5320	0
219	20241224	161100	46373810	5320	5320	5320	5320	0
220	20241224	161000	46373810	5320	5320	5320	5320	0
221	20241224	160900	46373810	5320	5320	5320	5320	0
222	20241224	160800	46373810	5320	5320	5320	5320	0
223	20241224	160700	46373810	5320	5320	5320	5320	0
224	20241224	160600	46373810	5320	5320	5320	5320	0
225	20241224	160500	46373810	5320	5320	5320	5320	0
226	20241224	160400	46373810	5320	5320	5320	5320	0
227	20241224	160300	46373810	5320	5320	5320	5320	0
228	20241224	160200	46373810	5320	5320	5320	5320	0
229	20241224	160100	46373810	5320	5320	5320	5320	0
230	20241224	160000	46373810	5320	5320	5320	5320	0
231	20241224	155900	46373810	5320	5320	5320	5320	0
232	20241224	155800	46373810	5320	5320	5320	5320	0
233	20241224	155700	46373810	5320	5320	5320	5320	0
234	20241224	155600	46373810	5320	5320	5320	5320	0
235	20241224	155500	46373810	5320	5320	5320	5320	0
236	20241224	155400	46373810	5320	5320	5320	5320	0
237	20241224	155300	46373810	5320	5320	5320	5320	0
238	20241224	155200	46373810	5320	5320	5320	5320	0
239	20241224	155100	46373810	5320	5320	5320	5320	0
240	20241224	155000	46373810	5320	5320	5320	5320	0
241	20241224	154900	46373810	5320	5320	5320	5320	0
242	20241224	154800	46373810	5320	5320	5320	5320	303
243	20241224	154700	46373810	5320	5320	5320	5320	0
244	20241224	154600	46373810	5320	5320	5320	5320	0
245	20241224	154500	46373810	5320	5320	5320	5320	0
246	20241224	154400	46373810	5320	5320	5320	5320	0
247	20241224	154300	46373810	5320	5320	5320	5320	0
248	20241224	154200	46373810	5320	5320	5320	5320	0
249	20241224	154100	46373810	5320	5320	5320	5320	0
250	20241224	154000	46373810	5320	5320	5320	5320	0
251	20241224	153900	46373810	5320	5320	5320	5320	0
252	20241224	153800	46373810	5320	5320	5320	5320	0
253	20241224	153700	46373810	5320	5320	5320	5320	0
254	20241224	153600	46373810	5320	5320	5320	5320	0
255	20241224	153500	46373810	5320	5320	5320	5320	0
256	20241224	153400	46373810	5320	5320	5320	5320	0
257	20241224	153300	46373810	5320	5320	5320	5320	0
258	20241224	153200	46373810	5320	5320	5320	5320	0
259	20241224	153100	46373810	5320	5320	5320	5320	0
260	20241224	153000	46373810	5320	5320	5320	5320	303
261	20241224	152900	44761850	5320	5320	5320	5320	0
262	20241224	152800	44761850	5320	5320	5320	5320	0
263	20241224	152700	44761850	5320	5320	5320	5320	0
264	20241224	152600	44761850	5320	5320	5320	5320	0
265	20241224	152500	44761850	5320	5320	5320	5320	0
266	20241224	152400	44761850	5320	5320	5320	5320	0
267	20241224	152300	44761850	5320	5320	5320	5320	0
268	20241224	152200	44761850	5320	5320	5320	5320	0
269	20241224	152100	44761850	5320	5320	5320	5320	0
270	20241224	152000	44761850	5320	5320	5320	5320	0
271	20241224	151900	44761850	5320	5320	5320	5320	0
272	20241224	151800	44761850	5320	5300	5320	5300	501
273	20241224	151700	42099030	5300	5300	5300	5300	57
274	20241224	151600	41796930	5320	5320	5320	5320	0
275	20241224	151500	41796930	5320	5320	5320	5320	0
276	20241224	151400	41796930	5320	5320	5320	5320	0
277	20241224	151300	41796930	5320	5320	5320	5320	0
278	20241224	151200	41796930	5320	5320	5320	5320	0
279	20241224	151100	41796930	5320	5320	5320	5320	0
280	20241224	151000	41796930	5320	5320	5320	5320	1
281	20241224	150900	41791610	5300	5300	5300	5300	0
282	20241224	150800	41791610	5300	5300	5300	5300	205
283	20241224	150700	40705110	5310	5310	5310	5310	100
284	20241224	150600	40174110	5310	5310	5310	5310	0
285	20241224	150500	40174110	5310	5310	5310	5310	23
286	20241224	150400	40051980	5320	5320	5320	5320	0
287	20241224	150300	40051980	5320	5320	5320	5320	0
288	20241224	150200	40051980	5320	5320	5320	5320	0
289	20241224	150100	40051980	5320	5320	5320	5320	0
290	20241224	150000	40051980	5320	5320	5320	5320	0
291	20241224	145900	40051980	5320	5320	5320	5320	30
292	20241224	145800	39892380	5320	5320	5320	5320	0
293	20241224	145700	39892380	5320	5320	5320	5320	5
294	20241224	145600	39865780	5310	5310	5310	5310	27
295	20241224	145500	39722410	5300	5300	5300	5300	0
296	20241224	145400	39722410	5300	5300	5300	5300	0
297	20241224	145300	39722410	5300	5300	5300	5300	0
298	20241224	145200	39722410	5300	5300	5300	5300	0
299	20241224	145100	39722410	5300	5300	5300	5300	0
300	20241224	145000	39722410	5300	5300	5300	5300	0
301	20241224	144900	39722410	5300	5300	5300	5300	300
302	20241224	144800	38132410	5310	5310	5310	5310	286
303	20241224	144700	36613750	5320	5320	5320	5320	100
304	20241224	144600	36081750	5330	5330	5330	5330	0
305	20241224	144500	36081750	5330	5330	5330	5330	0
306	20241224	144400	36081750	5330	5330	5330	5330	0
307	20241224	144300	36081750	5330	5330	5330	5330	0
308	20241224	144200	36081750	5330	5330	5330	5330	0
309	20241224	144100	36081750	5330	5330	5330	5330	50
310	20241224	144000	35815250	5310	5310	5310	5310	0
311	20241224	143900	35815250	5310	5310	5310	5310	0
312	20241224	143800	35815250	5310	5310	5310	5310	0
313	20241224	143700	35815250	5310	5310	5310	5310	0
314	20241224	143600	35815250	5310	5310	5310	5310	0
315	20241224	143500	35815250	5310	5310	5310	5310	0
316	20241224	143400	35815250	5310	5310	5310	5310	19
317	20241224	143300	35714360	5320	5320	5320	5320	0
318	20241224	143200	35714360	5320	5320	5320	5320	197
319	20241224	143100	34666320	5320	5320	5320	5320	0
320	20241224	143000	34666320	5320	5320	5320	5320	0
321	20241224	142900	34666320	5320	5320	5320	5320	0
322	20241224	142800	34666320	5320	5320	5320	5320	0
323	20241224	142700	34666320	5320	5320	5320	5320	0
324	20241224	142600	34666320	5320	5320	5320	5320	0
325	20241224	142500	34666320	5320	5320	5320	5320	0
326	20241224	142400	34666320	5320	5320	5320	5320	0
327	20241224	142300	34666320	5320	5320	5320	5320	0
328	20241224	142200	34666320	5320	5330	5330	5320	36
329	20241224	142100	34474470	5330	5330	5330	5330	0
330	20241224	142000	34474470	5330	5330	5330	5330	0
331	20241224	141900	34474470	5330	5330	5330	5330	0
332	20241224	141800	34474470	5330	5330	5330	5330	0
333	20241224	141700	34474470	5330	5330	5330	5330	0
334	20241224	141600	34474470	5330	5330	5330	5330	0
335	20241224	141500	34474470	5330	5330	5330	5330	0
336	20241224	141400	34474470	5330	5330	5330	5330	0
337	20241224	141300	34474470	5330	5330	5330	5330	0
338	20241224	141200	34474470	5330	5330	5330	5330	0
339	20241224	141100	34474470	5330	5330	5330	5330	0
340	20241224	141000	34474470	5330	5330	5330	5330	0
341	20241224	140900	34474470	5330	5330	5330	5330	0
342	20241224	140800	34474470	5330	5330	5330	5330	0
343	20241224	140700	34474470	5330	5330	5330	5330	0
344	20241224	140600	34474470	5330	5330	5330	5330	0
345	20241224	140500	34474470	5330	5330	5330	5330	0
346	20241224	140400	34474470	5330	5330	5330	5330	0
347	20241224	140300	34474470	5330	5330	5330	5330	0
348	20241224	140200	34474470	5330	5330	5330	5330	0
349	20241224	140100	34474470	5330	5330	5330	5330	0
350	20241224	140000	34474470	5330	5330	5330	5330	0
351	20241224	135900	34474470	5330	5330	5330	5330	0
352	20241224	135800	34474470	5330	5330	5330	5330	0
353	20241224	135700	34474470	5330	5330	5330	5330	0
354	20241224	135600	34474470	5330	5330	5330	5330	0
355	20241224	135500	34474470	5330	5330	5330	5330	0
356	20241224	135400	34474470	5330	5330	5330	5330	100
357	20241224	135300	33941470	5330	5330	5330	5330	0
358	20241224	135200	33941470	5330	5330	5330	5330	0
359	20241224	135100	33941470	5330	5330	5330	5330	0
360	20241224	135000	33941470	5330	5330	5330	5330	0
361	20241224	134900	33941470	5330	5330	5330	5330	0
362	20241224	134800	33941470	5330	5330	5330	5330	0
363	20241224	134700	33941470	5330	5330	5330	5330	20
364	20241224	134600	33834870	5330	5330	5330	5330	15
365	20241224	134500	33754920	5330	5330	5330	5330	0
366	20241224	134400	33754920	5330	5330	5330	5330	650
367	20241224	134300	30290420	5330	5330	5330	5330	0
368	20241224	134200	30290420	5330	5330	5330	5330	0
369	20241224	134100	30290420	5330	5330	5330	5330	0
370	20241224	134000	30290420	5330	5330	5330	5330	0
371	20241224	133900	30290420	5330	5330	5330	5330	0
372	20241224	133800	30290420	5330	5330	5330	5330	0
373	20241224	133700	30290420	5330	5330	5330	5330	0
374	20241224	133600	30290420	5330	5330	5330	5330	0
375	20241224	133500	30290420	5330	5330	5330	5330	0
376	20241224	133400	30290420	5330	5330	5330	5330	0
377	20241224	133300	30290420	5330	5330	5330	5330	0
378	20241224	133200	30290420	5330	5330	5330	5330	0
379	20241224	133100	30290420	5330	5330	5330	5330	0
380	20241224	133000	30290420	5330	5330	5330	5330	0
381	20241224	132900	30290420	5330	5330	5330	5330	0
382	20241224	132800	30290420	5330	5330	5330	5330	0
383	20241224	132700	30290420	5330	5330	5330	5330	0
384	20241224	132600	30290420	5330	5320	5330	5310	1397
385	20241224	132500	22868060	5310	5310	5310	5310	0
386	20241224	132400	22868060	5310	5310	5310	5310	0
387	20241224	132300	22868060	5310	5310	5310	5310	0
388	20241224	132200	22868060	5310	5310	5310	5310	0
389	20241224	132100	22868060	5310	5310	5310	5310	0
390	20241224	132000	22868060	5310	5310	5310	5310	0
391	20241224	131900	22868060	5310	5310	5310	5310	0
392	20241224	131800	22868060	5310	5310	5310	5310	0
393	20241224	131700	22868060	5310	5310	5310	5310	0
394	20241224	131600	22868060	5310	5310	5310	5310	0
395	20241224	131500	22868060	5310	5310	5310	5310	0
396	20241224	131400	22868060	5310	5310	5310	5310	0
397	20241224	131300	22868060	5310	5310	5310	5310	0
398	20241224	131200	22868060	5310	5310	5310	5310	0
399	20241224	131100	22868060	5310	5310	5310	5310	0
400	20241224	131000	22868060	5310	5310	5310	5310	0
401	20241224	130900	22868060	5310	5310	5310	5310	0
402	20241224	130800	22868060	5310	5310	5310	5310	0
403	20241224	130700	22868060	5310	5310	5310	5310	0
404	20241224	130600	22868060	5310	5310	5310	5310	0
405	20241224	130500	22868060	5310	5310	5310	5310	0
406	20241224	130400	22868060	5310	5310	5310	5310	0
407	20241224	130300	22868060	5310	5310	5310	5310	0
408	20241224	130200	22868060	5310	5310	5310	5310	0
409	20241224	130100	22868060	5310	5310	5310	5310	0
410	20241224	130000	22868060	5310	5310	5310	5310	0
411	20241224	125900	22868060	5310	5310	5310	5310	0
412	20241224	125800	22868060	5310	5310	5310	5310	0
413	20241224	125700	22868060	5310	5310	5310	5310	0
414	20241224	125600	22868060	5310	5310	5310	5310	0
415	20241224	125500	22868060	5310	5310	5310	5310	0
416	20241224	125400	22868060	5310	5310	5310	5310	0
417	20241224	125300	22868060	5310	5310	5310	5310	0
418	20241224	125200	22868060	5310	5310	5310	5310	0
419	20241224	125100	22868060	5310	5310	5310	5310	0
420	20241224	125000	22868060	5310	5310	5310	5310	0
421	20241224	124900	22868060	5310	5310	5310	5310	0
422	20241224	124800	22868060	5310	5310	5310	5310	0
423	20241224	124700	22868060	5310	5310	5310	5310	0
424	20241224	124600	22868060	5310	5310	5310	5310	40
425	20241224	124500	22655660	5310	5310	5310	5310	0
426	20241224	124400	22655660	5310	5310	5310	5310	0
427	20241224	124300	22655660	5310	5310	5310	5310	0
428	20241224	124200	22655660	5310	5310	5310	5310	0
429	20241224	124100	22655660	5310	5310	5310	5310	0
430	20241224	124000	22655660	5310	5310	5310	5310	0
431	20241224	123900	22655660	5310	5310	5310	5310	0
432	20241224	123800	22655660	5310	5310	5310	5310	0
433	20241224	123700	22655660	5310	5310	5310	5310	4
434	20241224	123600	22634420	5320	5320	5320	5320	0
435	20241224	123500	22634420	5320	5320	5320	5320	0
436	20241224	123400	22634420	5320	5320	5320	5320	0
437	20241224	123300	22634420	5320	5320	5320	5320	0
438	20241224	123200	22634420	5320	5320	5320	5320	0
439	20241224	123100	22634420	5320	5320	5320	5320	0
440	20241224	123000	22634420	5320	5320	5320	5320	0
441	20241224	122900	22634420	5320	5320	5320	5320	0
442	20241224	122800	22634420	5320	5320	5320	5320	40
443	20241224	122700	22421620	5320	5320	5320	5320	0
444	20241224	122600	22421620	5320	5320	5320	5320	0
445	20241224	122500	22421620	5320	5320	5320	5320	0
446	20241224	122400	22421620	5320	5320	5320	5320	0
447	20241224	122300	22421620	5320	5320	5320	5320	0
448	20241224	122200	22421620	5320	5320	5320	5320	0
449	20241224	122100	22421620	5320	5320	5320	5320	0
450	20241224	122000	22421620	5320	5320	5320	5320	0
451	20241224	121900	22421620	5320	5320	5320	5320	0
452	20241224	121800	22421620	5320	5320	5320	5320	0
453	20241224	121700	22421620	5320	5320	5320	5320	0
454	20241224	121600	22421620	5320	5320	5320	5320	0
455	20241224	121500	22421620	5320	5320	5320	5320	0
456	20241224	121400	22421620	5320	5320	5320	5320	0
457	20241224	121300	22421620	5320	5320	5320	5320	0
458	20241224	121200	22421620	5320	5320	5320	5320	73
459	20241224	121100	22033260	5320	5320	5320	5320	0
460	20241224	121000	22033260	5320	5320	5320	5320	0
461	20241224	120900	22033260	5320	5320	5320	5320	0
462	20241224	120800	22033260	5320	5320	5320	5320	0
463	20241224	120700	22033260	5320	5320	5320	5320	0
464	20241224	120600	22033260	5320	5320	5320	5320	0
465	20241224	120500	22033260	5320	5320	5320	5320	0
466	20241224	120400	22033260	5320	5320	5320	5320	0
467	20241224	120300	22033260	5320	5320	5320	5320	0
468	20241224	120200	22033260	5320	5320	5320	5320	0
469	20241224	120100	22033260	5320	5320	5320	5320	0
470	20241224	120000	22033260	5320	5330	5330	5320	116
471	20241224	115900	21415640	5330	5330	5330	5330	0
472	20241224	115800	21415640	5330	5330	5330	5330	0
473	20241224	115700	21415640	5330	5330	5330	5330	0
474	20241224	115600	21415640	5330	5330	5330	5330	0
475	20241224	115500	21415640	5330	5330	5330	5330	0
476	20241224	115400	21415640	5330	5330	5330	5330	0
477	20241224	115300	21415640	5330	5330	5330	5330	0
478	20241224	115200	21415640	5330	5330	5330	5330	200
479	20241224	115100	20349640	5330	5330	5330	5330	0
480	20241224	115000	20349640	5330	5330	5330	5330	0
481	20241224	114900	20349640	5330	5330	5330	5330	0
482	20241224	114800	20349640	5330	5330	5330	5330	0
483	20241224	114700	20349640	5330	5330	5330	5330	0
484	20241224	114600	20349640	5330	5330	5330	5330	200
485	20241224	114500	19283640	5330	5330	5330	5330	0
486	20241224	114400	19283640	5330	5330	5330	5330	0
487	20241224	114300	19283640	5330	5330	5330	5330	0
488	20241224	114200	19283640	5330	5330	5330	5330	10
489	20241224	114100	19230340	5320	5320	5320	5320	0
490	20241224	114000	19230340	5320	5320	5320	5320	0
491	20241224	113900	19230340	5320	5320	5320	5320	0
492	20241224	113800	19230340	5320	5320	5320	5320	0
493	20241224	113700	19230340	5320	5320	5320	5320	0
494	20241224	113600	19230340	5320	5320	5320	5320	0
495	20241224	113500	19230340	5320	5320	5320	5320	0
496	20241224	113400	19230340	5320	5320	5320	5320	0
497	20241224	113300	19230340	5320	5320	5320	5320	0
498	20241224	113200	19230340	5320	5320	5320	5320	0
499	20241224	113100	19230340	5320	5320	5320	5320	0
500	20241224	113000	19230340	5320	5320	5320	5320	0
501	20241224	112900	19230340	5320	5320	5320	5320	0
502	20241224	112800	19230340	5320	5320	5320	5320	0
503	20241224	112700	19230340	5320	5320	5320	5320	0
504	20241224	112600	19230340	5320	5320	5320	5320	5
505	20241224	112500	19203740	5320	5320	5320	5320	0
506	20241224	112400	19203740	5320	5320	5320	5320	0
507	20241224	112300	19203740	5320	5320	5320	5320	0
508	20241224	112200	19203740	5320	5320	5320	5320	0
509	20241224	112100	19203740	5320	5320	5320	5320	0
510	20241224	112000	19203740	5320	5320	5320	5320	3
511	20241224	111900	19187780	5330	5330	5330	5330	14
512	20241224	111800	19113160	5320	5320	5320	5320	0
513	20241224	111700	19113160	5320	5320	5320	5320	1
514	20241224	111600	19107840	5330	5330	5330	5330	0
515	20241224	111500	19107840	5330	5330	5330	5330	14
516	20241224	111400	19033220	5320	5320	5320	5320	0
517	20241224	111300	19033220	5320	5320	5320	5320	1
518	20241224	111200	19027900	5320	5320	5320	5320	0
519	20241224	111100	19027900	5320	5320	5320	5320	0
520	20241224	111000	19027900	5320	5320	5320	5320	0
521	20241224	110900	19027900	5320	5320	5320	5320	0
522	20241224	110800	19027900	5320	5320	5320	5320	0
523	20241224	110700	19027900	5320	5330	5330	5320	21
524	20241224	110600	18915990	5340	5340	5340	5340	0
525	20241224	110500	18915990	5340	5340	5340	5340	0
526	20241224	110400	18915990	5340	5340	5340	5340	0
527	20241224	110300	18915990	5340	5340	5340	5340	0
528	20241224	110200	18915990	5340	5340	5340	5340	0
529	20241224	110100	18915990	5340	5340	5340	5340	0
530	20241224	110000	18915990	5340	5340	5340	5340	0
531	20241224	105900	18915990	5340	5340	5340	5340	1
532	20241224	105800	18910650	5340	5340	5340	5340	0
533	20241224	105700	18910650	5340	5340	5340	5340	2
534	20241224	105600	18899970	5300	5300	5300	5300	0
535	20241224	105500	18899970	5300	5300	5300	5300	0
536	20241224	105400	18899970	5300	5300	5300	5300	0
537	20241224	105300	18899970	5300	5300	5300	5300	0
538	20241224	105200	18899970	5300	5300	5300	5300	0
539	20241224	105100	18899970	5300	5300	5300	5300	0
540	20241224	105000	18899970	5300	5300	5300	5300	0
541	20241224	104900	18899970	5300	5300	5300	5300	0
542	20241224	104800	18899970	5300	5300	5300	5300	0
543	20241224	104700	18899970	5300	5300	5300	5300	0
544	20241224	104600	18899970	5300	5300	5300	5300	0
545	20241224	104500	18899970	5300	5300	5300	5300	0
546	20241224	104400	18899970	5300	5300	5300	5300	0
547	20241224	104300	18899970	5300	5300	5300	5300	0
548	20241224	104200	18899970	5300	5300	5300	5300	0
549	20241224	104100	18899970	5300	5300	5300	5300	0
550	20241224	104000	18899970	5300	5300	5300	5300	0
551	20241224	103900	18899970	5300	5300	5300	5300	5
552	20241224	103800	18873470	5300	5300	5300	5300	0
553	20241224	103700	18873470	5300	5300	5300	5300	0
554	20241224	103600	18873470	5300	5300	5300	5300	0
555	20241224	103500	18873470	5300	5300	5300	5300	0
556	20241224	103400	18873470	5300	5300	5300	5300	0
557	20241224	103300	18873470	5300	5300	5300	5300	0
558	20241224	103200	18873470	5300	5300	5300	5300	0
559	20241224	103100	18873470	5300	5300	5300	5300	0
560	20241224	103000	18873470	5300	5300	5300	5300	0
561	20241224	102900	18873470	5300	5300	5300	5300	0
562	20241224	102800	18873470	5300	5300	5300	5300	0
563	20241224	102700	18873470	5300	5300	5300	5300	0
564	20241224	102600	18873470	5300	5300	5300	5300	0
565	20241224	102500	18873470	5300	5300	5300	5300	0
566	20241224	102400	18873470	5300	5300	5300	5300	0
567	20241224	102300	18873470	5300	5300	5300	5300	0
568	20241224	102200	18873470	5300	5300	5300	5300	0
569	20241224	102100	18873470	5300	5300	5300	5300	0
570	20241224	102000	18873470	5300	5300	5300	5300	80
571	20241224	101900	18449470	5300	5300	5300	5300	0
572	20241224	101800	18449470	5300	5300	5300	5300	0
573	20241224	101700	18449470	5300	5300	5300	5300	4
574	20241224	101600	18428270	5300	5300	5300	5300	0
575	20241224	101500	18428270	5300	5300	5300	5300	0
576	20241224	101400	18428270	5300	5300	5300	5300	0
577	20241224	101300	18428270	5300	5300	5300	5300	0
578	20241224	101200	18428270	5300	5300	5300	5300	0
579	20241224	101100	18428270	5300	5300	5300	5300	0
580	20241224	101000	18428270	5300	5300	5300	5300	0
581	20241224	100900	18428270	5300	5300	5300	5300	0
582	20241224	100800	18428270	5300	5300	5300	5300	0
583	20241224	100700	18428270	5300	5300	5300	5300	0
584	20241224	100600	18428270	5300	5300	5300	5300	0
585	20241224	100500	18428270	5300	5300	5300	5300	0
586	20241224	100400	18428270	5300	5300	5300	5300	0
587	20241224	100300	18428270	5300	5300	5300	5300	0
588	20241224	100200	18428270	5300	5300	5300	5300	162
589	20241224	100100	17569670	5300	5300	5300	5300	0
590	20241224	100000	17569670	5300	5300	5300	5300	0
591	20241224	095900	17569670	5300	5300	5300	5300	18
592	20241224	095800	17474270	5350	5340	5350	5340	3
593	20241224	095700	17458230	5300	5300	5300	5300	0
594	20241224	095600	17458230	5300	5300	5300	5300	0
595	20241224	095500	17458230	5300	5300	5300	5300	0
596	20241224	095400	17458230	5300	5300	5300	5300	0
597	20241224	095300	17458230	5300	5300	5300	5300	0
598	20241224	095200	17458230	5300	5300	5300	5300	27
599	20241224	095100	17315130	5300	5300	5300	5300	0
600	20241224	095000	17315130	5300	5300	5300	5300	0
601	20241224	094900	17315130	5300	5300	5300	5300	0
602	20241224	094800	17315130	5300	5300	5300	5300	0
603	20241224	094700	17315130	5300	5300	5300	5300	0
604	20241224	094600	17315130	5300	5300	5300	5300	400
605	20241224	094500	15195130	5300	5330	5330	5300	22
606	20241224	094400	15077930	5330	5330	5330	5330	0
607	20241224	094300	15077930	5330	5330	5330	5330	0
608	20241224	094200	15077930	5330	5330	5330	5330	3
609	20241224	094100	15061940	5330	5330	5330	5330	1
610	20241224	094000	15056610	5300	5300	5300	5300	0
611	20241224	093900	15056610	5300	5300	5300	5300	0
612	20241224	093800	15056610	5300	5300	5300	5300	0
613	20241224	093700	15056610	5300	5300	5300	5300	2
614	20241224	093600	15046010	5300	5300	5300	5300	0
615	20241224	093500	15046010	5300	5300	5300	5300	0
616	20241224	093400	15046010	5300	5300	5300	5300	0
617	20241224	093300	15046010	5300	5300	5300	5300	0
618	20241224	093200	15046010	5300	5300	5300	5300	186
619	20241224	093100	14060210	5350	5350	5350	5350	0
620	20241224	093000	14060210	5350	5350	5350	5350	0
621	20241224	092900	14060210	5350	5350	5350	5350	5
622	20241224	092800	14033460	5290	5290	5290	5290	0
623	20241224	092700	14033460	5290	5320	5320	5290	1794
624	20241224	092600	4527140	5350	5350	5350	5350	0
625	20241224	092500	4527140	5350	5350	5350	5350	0
626	20241224	092400	4527140	5350	5350	5350	5350	0
627	20241224	092300	4527140	5350	5350	5350	5350	0
628	20241224	092200	4527140	5350	5350	5350	5350	100
629	20241224	092100	3992140	5350	5350	5350	5350	0
630	20241224	092000	3992140	5350	5350	5350	5350	187
631	20241224	091900	2991690	5350	5350	5350	5350	0
632	20241224	091800	2991690	5350	5350	5350	5350	0
633	20241224	091700	2991690	5350	5350	5350	5350	0
634	20241224	091600	2991690	5350	5350	5350	5350	0
635	20241224	091500	2991690	5350	5350	5350	5350	0
636	20241224	091400	2991690	5350	5350	5350	5350	0
637	20241224	091300	2991690	5350	5350	5350	5350	0
638	20241224	091200	2991690	5350	5350	5350	5350	0
639	20241224	091100	2991690	5350	5350	5350	5350	0
640	20241224	091000	2991690	5350	5350	5350	5350	0
641	20241224	090900	2991690	5350	5350	5350	5350	0
642	20241224	090800	2991690	5350	5350	5350	5350	0
643	20241224	090700	2991690	5350	5350	5350	5350	50
644	20241224	090600	2724190	5310	5310	5310	5310	1
645	20241224	090500	2718880	5380	5380	5380	5380	0
646	20241224	090400	2718880	5380	5380	5380	5380	0
647	20241224	090300	2718880	5380	5380	5380	5380	0
648	20241224	090200	2718880	5380	5380	5380	5380	0
649	20241224	090100	2718880	5380	5380	5380	5380	0
650	20241224	090000	2718880	5380	5350	5380	5350	507