KissMeData/002820/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183800	32483115	2925	2925	2925	2925	190
3	20241224	183700	32483115	2925	2925	2925	2925	0
4	20241224	183600	32483115	2925	2925	2925	2925	0
5	20241224	183500	32483115	2925	2925	2925	2925	0
6	20241224	183400	32483115	2925	2925	2925	2925	0
7	20241224	183300	32483115	2925	2925	2925	2925	0
8	20241224	183200	32483115	2925	2925	2925	2925	0
9	20241224	183100	32483115	2925	2925	2925	2925	0
10	20241224	183000	32483115	2925	2925	2925	2925	0
11	20241224	182900	32483115	2925	2925	2925	2925	0
12	20241224	182800	32483115	2925	2925	2925	2925	0
13	20241224	182700	32483115	2925	2925	2925	2925	0
14	20241224	182600	32483115	2925	2925	2925	2925	0
15	20241224	182500	32483115	2925	2925	2925	2925	0
16	20241224	182400	32483115	2925	2925	2925	2925	0
17	20241224	182300	32483115	2925	2925	2925	2925	0
18	20241224	182200	32483115	2925	2925	2925	2925	0
19	20241224	182100	32483115	2925	2925	2925	2925	0
20	20241224	182000	32483115	2925	2925	2925	2925	0
21	20241224	181900	32483115	2925	2925	2925	2925	0
22	20241224	181800	32483115	2925	2925	2925	2925	0
23	20241224	181700	32483115	2925	2925	2925	2925	0
24	20241224	181600	32483115	2925	2925	2925	2925	0
25	20241224	181500	32483115	2925	2925	2925	2925	0
26	20241224	181400	32483115	2925	2925	2925	2925	0
27	20241224	181300	32483115	2925	2925	2925	2925	0
28	20241224	181200	32483115	2925	2925	2925	2925	0
29	20241224	181100	32483115	2925	2925	2925	2925	0
30	20241224	181000	32483115	2925	2925	2925	2925	0
31	20241224	180900	32483115	2925	2925	2925	2925	0
32	20241224	180800	32483115	2925	2925	2925	2925	190
33	20241224	180700	32483115	2925	2925	2925	2925	0
34	20241224	180600	32483115	2925	2925	2925	2925	0
35	20241224	180500	32483115	2925	2925	2925	2925	0
36	20241224	180400	32483115	2925	2925	2925	2925	0
37	20241224	180300	32483115	2925	2925	2925	2925	0
38	20241224	180200	32483115	2925	2925	2925	2925	0
39	20241224	180100	32483115	2925	2925	2925	2925	0
40	20241224	180000	32483115	2925	2925	2925	2925	0
41	20241224	175900	32483115	2925	2925	2925	2925	0
42	20241224	175800	32483115	2925	2925	2925	2925	0
43	20241224	175700	32483115	2925	2925	2925	2925	0
44	20241224	175600	32483115	2925	2925	2925	2925	0
45	20241224	175500	32483115	2925	2925	2925	2925	0
46	20241224	175400	32483115	2925	2925	2925	2925	0
47	20241224	175300	32483115	2925	2925	2925	2925	0
48	20241224	175200	32483115	2925	2925	2925	2925	0
49	20241224	175100	32483115	2925	2925	2925	2925	0
50	20241224	175000	32483115	2925	2925	2925	2925	0
51	20241224	174900	32483115	2925	2925	2925	2925	0
52	20241224	174800	32483115	2925	2925	2925	2925	0
53	20241224	174700	32483115	2925	2925	2925	2925	0
54	20241224	174600	32483115	2925	2925	2925	2925	0
55	20241224	174500	32483115	2925	2925	2925	2925	0
56	20241224	174400	32483115	2925	2925	2925	2925	0
57	20241224	174300	32483115	2925	2925	2925	2925	0
58	20241224	174200	32483115	2925	2925	2925	2925	0
59	20241224	174100	32483115	2925	2925	2925	2925	0
60	20241224	174000	32483115	2925	2925	2925	2925	0
61	20241224	173900	32483115	2925	2925	2925	2925	0
62	20241224	173800	32483115	2925	2925	2925	2925	190
63	20241224	173700	32483115	2925	2925	2925	2925	0
64	20241224	173600	32483115	2925	2925	2925	2925	0
65	20241224	173500	32483115	2925	2925	2925	2925	0
66	20241224	173400	32483115	2925	2925	2925	2925	0
67	20241224	173300	32483115	2925	2925	2925	2925	0
68	20241224	173200	32483115	2925	2925	2925	2925	0
69	20241224	173100	32483115	2925	2925	2925	2925	0
70	20241224	173000	32483115	2925	2925	2925	2925	0
71	20241224	172900	32483115	2925	2925	2925	2925	0
72	20241224	172800	32483115	2925	2925	2925	2925	0
73	20241224	172700	32483115	2925	2925	2925	2925	0
74	20241224	172600	32483115	2925	2925	2925	2925	0
75	20241224	172500	32483115	2925	2925	2925	2925	0
76	20241224	172400	32483115	2925	2925	2925	2925	0
77	20241224	172300	32483115	2925	2925	2925	2925	0
78	20241224	172200	32483115	2925	2925	2925	2925	0
79	20241224	172100	32483115	2925	2925	2925	2925	0
80	20241224	172000	32483115	2925	2925	2925	2925	0
81	20241224	171900	32483115	2925	2925	2925	2925	0
82	20241224	171800	32483115	2925	2925	2925	2925	0
83	20241224	171700	32483115	2925	2925	2925	2925	0
84	20241224	171600	32483115	2925	2925	2925	2925	0
85	20241224	171500	32483115	2925	2925	2925	2925	0
86	20241224	171400	32483115	2925	2925	2925	2925	0
87	20241224	171300	32483115	2925	2925	2925	2925	0
88	20241224	171200	32483115	2925	2925	2925	2925	0
89	20241224	171100	32483115	2925	2925	2925	2925	0
90	20241224	171000	32483115	2925	2925	2925	2925	0
91	20241224	170900	32483115	2925	2925	2925	2925	0
92	20241224	170800	32483115	2925	2925	2925	2925	190
93	20241224	170700	32483115	2925	2925	2925	2925	0
94	20241224	170600	32483115	2925	2925	2925	2925	0
95	20241224	170500	32483115	2925	2925	2925	2925	0
96	20241224	170400	32483115	2925	2925	2925	2925	0
97	20241224	170300	32483115	2925	2925	2925	2925	0
98	20241224	170200	32483115	2925	2925	2925	2925	0
99	20241224	170100	32483115	2925	2925	2925	2925	0
100	20241224	170000	32483115	2925	2925	2925	2925	0
101	20241224	165900	32483115	2925	2925	2925	2925	0
102	20241224	165800	32483115	2925	2925	2925	2925	0
103	20241224	165700	32483115	2925	2925	2925	2925	0
104	20241224	165600	32483115	2925	2925	2925	2925	0
105	20241224	165500	32483115	2925	2925	2925	2925	0
106	20241224	165400	32483115	2925	2925	2925	2925	0
107	20241224	165300	32483115	2925	2925	2925	2925	0
108	20241224	165200	32483115	2925	2925	2925	2925	0
109	20241224	165100	32483115	2925	2925	2925	2925	0
110	20241224	165000	32483115	2925	2925	2925	2925	0
111	20241224	164900	32483115	2925	2925	2925	2925	0
112	20241224	164800	32483115	2925	2925	2925	2925	0
113	20241224	164700	32483115	2925	2925	2925	2925	0
114	20241224	164600	32483115	2925	2925	2925	2925	0
115	20241224	164500	32483115	2925	2925	2925	2925	0
116	20241224	164400	32483115	2925	2925	2925	2925	0
117	20241224	164300	32483115	2925	2925	2925	2925	0
118	20241224	164200	32483115	2925	2925	2925	2925	0
119	20241224	164100	32483115	2925	2925	2925	2925	0
120	20241224	164000	32483115	2925	2925	2925	2925	0
121	20241224	163900	32483115	2925	2925	2925	2925	0
122	20241224	163800	32483115	2925	2925	2925	2925	190
123	20241224	163700	32483115	2925	2925	2925	2925	0
124	20241224	163600	32483115	2925	2925	2925	2925	0
125	20241224	163500	32483115	2925	2925	2925	2925	0
126	20241224	163400	32483115	2925	2925	2925	2925	0
127	20241224	163300	32483115	2925	2925	2925	2925	0
128	20241224	163200	32483115	2925	2925	2925	2925	0
129	20241224	163100	32483115	2925	2925	2925	2925	0
130	20241224	163000	32483115	2925	2925	2925	2925	0
131	20241224	162900	32483115	2925	2925	2925	2925	0
132	20241224	162800	32483115	2925	2925	2925	2925	0
133	20241224	162700	32483115	2925	2925	2925	2925	0
134	20241224	162600	32483115	2925	2925	2925	2925	0
135	20241224	162500	32483115	2925	2925	2925	2925	0
136	20241224	162400	32483115	2925	2925	2925	2925	0
137	20241224	162300	32483115	2925	2925	2925	2925	0
138	20241224	162200	32483115	2925	2925	2925	2925	0
139	20241224	162100	32483115	2925	2925	2925	2925	0
140	20241224	162000	32483115	2925	2925	2925	2925	0
141	20241224	161900	32483115	2925	2925	2925	2925	0
142	20241224	161800	32483115	2925	2925	2925	2925	0
143	20241224	161700	32483115	2925	2925	2925	2925	0
144	20241224	161600	32483115	2925	2925	2925	2925	0
145	20241224	161500	32483115	2925	2925	2925	2925	0
146	20241224	161400	32483115	2925	2925	2925	2925	0
147	20241224	161300	32483115	2925	2925	2925	2925	0
148	20241224	161200	32483115	2925	2925	2925	2925	0
149	20241224	161100	32483115	2925	2925	2925	2925	0
150	20241224	161000	32483115	2925	2925	2925	2925	0
151	20241224	160900	32483115	2925	2925	2925	2925	0
152	20241224	160800	32483115	2925	2925	2925	2925	190
153	20241224	160700	32483115	2925	2925	2925	2925	0
154	20241224	160600	32483115	2925	2925	2925	2925	0
155	20241224	160500	32483115	2925	2925	2925	2925	0
156	20241224	160400	32483115	2925	2925	2925	2925	0
157	20241224	160300	32483115	2925	2925	2925	2925	0
158	20241224	160200	32483115	2925	2925	2925	2925	0
159	20241224	160100	32483115	2925	2925	2925	2925	0
160	20241224	160000	32483115	2925	2925	2925	2925	0
161	20241224	155900	32483115	2925	2925	2925	2925	0
162	20241224	155800	32483115	2925	2925	2925	2925	0
163	20241224	155700	32483115	2925	2925	2925	2925	0
164	20241224	155600	32483115	2925	2925	2925	2925	0
165	20241224	155500	32483115	2925	2925	2925	2925	0
166	20241224	155400	32483115	2925	2925	2925	2925	0
167	20241224	155300	32483115	2925	2925	2925	2925	0
168	20241224	155200	32483115	2925	2925	2925	2925	0
169	20241224	155100	32483115	2925	2925	2925	2925	0
170	20241224	155000	32483115	2925	2925	2925	2925	0
171	20241224	154900	32483115	2925	2925	2925	2925	0
172	20241224	154800	32483115	2925	2925	2925	2925	0
173	20241224	154700	32483115	2925	2925	2925	2925	0
174	20241224	154600	32483115	2925	2925	2925	2925	0
175	20241224	154500	32483115	2925	2925	2925	2925	0
176	20241224	154400	32483115	2925	2925	2925	2925	0
177	20241224	154300	32483115	2925	2925	2925	2925	0
178	20241224	154200	32483115	2925	2925	2925	2925	0
179	20241224	154100	32483115	2925	2925	2925	2925	0
180	20241224	154000	32483115	2925	2925	2925	2925	0
181	20241224	153900	32483115	2925	2925	2925	2925	0
182	20241224	153800	32483115	2925	2925	2925	2925	190
183	20241224	153700	32483115	2925	2925	2925	2925	0
184	20241224	153600	32483115	2925	2925	2925	2925	0
185	20241224	153500	32483115	2925	2925	2925	2925	0
186	20241224	153400	32483115	2925	2925	2925	2925	0
187	20241224	153300	32483115	2925	2925	2925	2925	0
188	20241224	153200	32483115	2925	2925	2925	2925	0
189	20241224	153100	32483115	2925	2925	2925	2925	0
190	20241224	153000	32483115	2925	2925	2925	2925	190
191	20241224	152900	31927365	2930	2930	2930	2930	0
192	20241224	152800	31927365	2930	2930	2930	2930	0
193	20241224	152700	31927365	2930	2930	2930	2930	0
194	20241224	152600	31927365	2930	2930	2930	2930	0
195	20241224	152500	31927365	2930	2930	2930	2930	0
196	20241224	152400	31927365	2930	2930	2930	2930	0
197	20241224	152300	31927365	2930	2930	2930	2930	0
198	20241224	152200	31927365	2930	2930	2930	2930	0
199	20241224	152100	31927365	2930	2930	2930	2930	0
200	20241224	152000	31927365	2930	2930	2930	2930	0
201	20241224	151900	31927365	2930	2930	2930	2915	137
202	20241224	151800	31526980	2935	2935	2935	2935	0
203	20241224	151700	31526980	2935	2935	2935	2935	0
204	20241224	151600	31526980	2935	2935	2935	2935	0
205	20241224	151500	31526980	2935	2930	2935	2930	13
206	20241224	151400	31488870	2935	2935	2935	2935	0
207	20241224	151300	31488870	2935	2935	2935	2935	4
208	20241224	151200	31477130	2935	2935	2935	2935	0
209	20241224	151100	31477130	2935	2935	2935	2935	0
210	20241224	151000	31477130	2935	2935	2935	2935	0
211	20241224	150900	31477130	2935	2935	2935	2935	0
212	20241224	150800	31477130	2935	2935	2935	2935	0
213	20241224	150700	31477130	2935	2935	2935	2935	0
214	20241224	150600	31477130	2935	2935	2935	2935	0
215	20241224	150500	31477130	2935	2935	2935	2935	0
216	20241224	150400	31477130	2935	2935	2935	2935	0
217	20241224	150300	31477130	2935	2935	2935	2935	0
218	20241224	150200	31477130	2935	2935	2935	2935	0
219	20241224	150100	31477130	2935	2935	2935	2935	0
220	20241224	150000	31477130	2935	2935	2935	2935	0
221	20241224	145900	31477130	2935	2935	2935	2935	0
222	20241224	145800	31477130	2935	2935	2935	2935	0
223	20241224	145700	31477130	2935	2935	2935	2935	0
224	20241224	145600	31477130	2935	2935	2935	2935	0
225	20241224	145500	31477130	2935	2935	2935	2935	0
226	20241224	145400	31477130	2935	2930	2935	2930	96
227	20241224	145300	31195805	2930	2930	2930	2930	0
228	20241224	145200	31195805	2930	2930	2930	2930	0
229	20241224	145100	31195805	2930	2930	2930	2930	0
230	20241224	145000	31195805	2930	2930	2930	2930	0
231	20241224	144900	31195805	2930	2930	2930	2930	0
232	20241224	144800	31195805	2930	2930	2930	2930	0
233	20241224	144700	31195805	2930	2930	2930	2930	0
234	20241224	144600	31195805	2930	2930	2930	2930	0
235	20241224	144500	31195805	2930	2930	2930	2930	0
236	20241224	144400	31195805	2930	2930	2930	2930	0
237	20241224	144300	31195805	2930	2930	2930	2930	0
238	20241224	144200	31195805	2930	2930	2930	2930	0
239	20241224	144100	31195805	2930	2930	2930	2930	0
240	20241224	144000	31195805	2930	2930	2930	2930	0
241	20241224	143900	31195805	2930	2925	2930	2925	113
242	20241224	143800	30865215	2915	2915	2915	2915	0
243	20241224	143700	30865215	2915	2915	2915	2915	0
244	20241224	143600	30865215	2915	2915	2915	2915	0
245	20241224	143500	30865215	2915	2915	2915	2915	0
246	20241224	143400	30865215	2915	2915	2915	2915	21
247	20241224	143300	30804000	2915	2915	2915	2915	0
248	20241224	143200	30804000	2915	2915	2915	2915	0
249	20241224	143100	30804000	2915	2915	2915	2915	0
250	20241224	143000	30804000	2915	2915	2915	2915	0
251	20241224	142900	30804000	2915	2915	2915	2915	0
252	20241224	142800	30804000	2915	2915	2915	2915	0
253	20241224	142700	30804000	2915	2915	2915	2915	0
254	20241224	142600	30804000	2915	2915	2915	2915	30
255	20241224	142500	30716550	2915	2915	2915	2915	4
256	20241224	142400	30704890	2915	2915	2915	2915	0
257	20241224	142300	30704890	2915	2915	2915	2915	0
258	20241224	142200	30704890	2915	2915	2915	2915	0
259	20241224	142100	30704890	2915	2915	2915	2915	126
260	20241224	142000	30337600	2915	2915	2915	2915	0
261	20241224	141900	30337600	2915	2915	2915	2915	0
262	20241224	141800	30337600	2915	2915	2915	2915	0
263	20241224	141700	30337600	2915	2915	2915	2915	0
264	20241224	141600	30337600	2915	2915	2915	2915	0
265	20241224	141500	30337600	2915	2915	2915	2915	0
266	20241224	141400	30337600	2915	2915	2915	2915	0
267	20241224	141300	30337600	2915	2915	2915	2915	0
268	20241224	141200	30337600	2915	2915	2915	2915	0
269	20241224	141100	30337600	2915	2915	2915	2915	0
270	20241224	141000	30337600	2915	2915	2915	2915	0
271	20241224	140900	30337600	2915	2915	2915	2915	0
272	20241224	140800	30337600	2915	2915	2915	2915	100
273	20241224	140700	30046100	2915	2915	2915	2915	0
274	20241224	140600	30046100	2915	2915	2915	2915	0
275	20241224	140500	30046100	2915	2915	2915	2915	0
276	20241224	140400	30046100	2915	2915	2915	2915	0
277	20241224	140300	30046100	2915	2915	2915	2915	0
278	20241224	140200	30046100	2915	2915	2915	2915	0
279	20241224	140100	30046100	2915	2915	2915	2915	0
280	20241224	140000	30046100	2915	2915	2915	2915	0
281	20241224	135900	30046100	2915	2915	2915	2915	0
282	20241224	135800	30046100	2915	2915	2915	2915	0
283	20241224	135700	30046100	2915	2915	2915	2915	0
284	20241224	135600	30046100	2915	2915	2915	2915	0
285	20241224	135500	30046100	2915	2915	2915	2915	0
286	20241224	135400	30046100	2915	2915	2915	2915	0
287	20241224	135300	30046100	2915	2915	2915	2915	0
288	20241224	135200	30046100	2915	2915	2915	2915	0
289	20241224	135100	30046100	2915	2915	2915	2915	0
290	20241224	135000	30046100	2915	2915	2915	2915	0
291	20241224	134900	30046100	2915	2915	2915	2915	0
292	20241224	134800	30046100	2915	2935	2935	2915	11
293	20241224	134700	30013915	2915	2910	2935	2910	13
294	20241224	134600	29975980	2935	2935	2935	2910	27
295	20241224	134500	29897095	2910	2925	2935	2910	18
296	20241224	134400	29844540	2905	2930	2930	2905	16
297	20241224	134300	29797920	2910	2935	2945	2910	6
298	20241224	134200	29780315	2935	2930	2950	2930	1735
299	20241224	134100	24674690	2925	2925	2925	2925	0
300	20241224	134000	24674690	2925	2905	2935	2905	4
301	20241224	133900	24663000	2920	2905	2940	2905	2298
302	20241224	133800	17921070	2920	2875	2920	2875	2915
303	20241224	133700	9451595	2890	2890	2890	2890	0
304	20241224	133600	9451595	2890	2890	2890	2890	0
305	20241224	133500	9451595	2890	2860	2890	2855	18
306	20241224	133400	9400035	2860	2860	2860	2860	0
307	20241224	133300	9400035	2860	2860	2860	2860	0
308	20241224	133200	9400035	2860	2860	2860	2860	0
309	20241224	133100	9400035	2860	2860	2860	2860	0
310	20241224	133000	9400035	2860	2860	2860	2860	0
311	20241224	132900	9400035	2860	2860	2860	2860	0
312	20241224	132800	9400035	2860	2860	2860	2860	0
313	20241224	132700	9400035	2860	2860	2860	2860	0
314	20241224	132600	9400035	2860	2860	2860	2860	0
315	20241224	132500	9400035	2860	2860	2860	2860	0
316	20241224	132400	9400035	2860	2860	2860	2860	0
317	20241224	132300	9400035	2860	2860	2860	2860	0
318	20241224	132200	9400035	2860	2860	2860	2860	0
319	20241224	132100	9400035	2860	2860	2860	2860	0
320	20241224	132000	9400035	2860	2860	2860	2860	0
321	20241224	131900	9400035	2860	2860	2860	2860	0
322	20241224	131800	9400035	2860	2860	2860	2860	0
323	20241224	131700	9400035	2860	2860	2860	2860	0
324	20241224	131600	9400035	2860	2860	2860	2860	0
325	20241224	131500	9400035	2860	2860	2860	2860	0
326	20241224	131400	9400035	2860	2860	2860	2860	0
327	20241224	131300	9400035	2860	2860	2860	2860	0
328	20241224	131200	9400035	2860	2860	2860	2860	0
329	20241224	131100	9400035	2860	2860	2860	2860	0
330	20241224	131000	9400035	2860	2860	2860	2860	0
331	20241224	130900	9400035	2860	2860	2860	2860	7
332	20241224	130800	9380015	2855	2855	2855	2855	0
333	20241224	130700	9380015	2855	2850	2855	2850	78
334	20241224	130600	9157560	2855	2855	2855	2855	0
335	20241224	130500	9157560	2855	2855	2855	2855	0
336	20241224	130400	9157560	2855	2855	2855	2855	0
337	20241224	130300	9157560	2855	2855	2855	2855	0
338	20241224	130200	9157560	2855	2855	2855	2855	0
339	20241224	130100	9157560	2855	2855	2855	2855	0
340	20241224	130000	9157560	2855	2855	2855	2855	0
341	20241224	125900	9157560	2855	2855	2855	2855	0
342	20241224	125800	9157560	2855	2855	2855	2855	0
343	20241224	125700	9157560	2855	2855	2855	2855	0
344	20241224	125600	9157560	2855	2855	2855	2855	0
345	20241224	125500	9157560	2855	2855	2855	2855	0
346	20241224	125400	9157560	2855	2855	2855	2855	0
347	20241224	125300	9157560	2855	2855	2855	2855	0
348	20241224	125200	9157560	2855	2855	2855	2855	0
349	20241224	125100	9157560	2855	2855	2855	2855	0
350	20241224	125000	9157560	2855	2855	2855	2855	0
351	20241224	124900	9157560	2855	2855	2855	2855	0
352	20241224	124800	9157560	2855	2855	2855	2855	0
353	20241224	124700	9157560	2855	2855	2855	2855	0
354	20241224	124600	9157560	2855	2855	2855	2855	0
355	20241224	124500	9157560	2855	2855	2855	2855	0
356	20241224	124400	9157560	2855	2855	2855	2855	0
357	20241224	124300	9157560	2855	2855	2855	2855	0
358	20241224	124200	9157560	2855	2855	2855	2855	0
359	20241224	124100	9157560	2855	2855	2855	2855	0
360	20241224	124000	9157560	2855	2855	2855	2855	0
361	20241224	123900	9157560	2855	2855	2855	2855	0
362	20241224	123800	9157560	2855	2855	2855	2855	0
363	20241224	123700	9157560	2855	2855	2855	2855	0
364	20241224	123600	9157560	2855	2855	2855	2855	0
365	20241224	123500	9157560	2855	2855	2855	2855	0
366	20241224	123400	9157560	2855	2855	2855	2855	0
367	20241224	123300	9157560	2855	2855	2855	2855	0
368	20241224	123200	9157560	2855	2855	2855	2855	0
369	20241224	123100	9157560	2855	2855	2855	2855	0
370	20241224	123000	9157560	2855	2855	2855	2855	0
371	20241224	122900	9157560	2855	2855	2855	2855	0
372	20241224	122800	9157560	2855	2855	2855	2855	0
373	20241224	122700	9157560	2855	2855	2855	2855	0
374	20241224	122600	9157560	2855	2855	2855	2855	0
375	20241224	122500	9157560	2855	2855	2855	2855	0
376	20241224	122400	9157560	2855	2855	2855	2855	0
377	20241224	122300	9157560	2855	2855	2855	2855	0
378	20241224	122200	9157560	2855	2855	2855	2855	0
379	20241224	122100	9157560	2855	2855	2855	2855	0
380	20241224	122000	9157560	2855	2855	2855	2855	0
381	20241224	121900	9157560	2855	2855	2855	2855	0
382	20241224	121800	9157560	2855	2855	2855	2855	0
383	20241224	121700	9157560	2855	2855	2855	2855	0
384	20241224	121600	9157560	2855	2855	2855	2855	0
385	20241224	121500	9157560	2855	2855	2855	2855	0
386	20241224	121400	9157560	2855	2855	2855	2855	0
387	20241224	121300	9157560	2855	2855	2855	2855	0
388	20241224	121200	9157560	2855	2855	2855	2855	0
389	20241224	121100	9157560	2855	2855	2855	2855	0
390	20241224	121000	9157560	2855	2855	2855	2855	0
391	20241224	120900	9157560	2855	2855	2855	2855	0
392	20241224	120800	9157560	2855	2855	2855	2855	0
393	20241224	120700	9157560	2855	2855	2855	2855	0
394	20241224	120600	9157560	2855	2855	2855	2855	0
395	20241224	120500	9157560	2855	2855	2855	2855	0
396	20241224	120400	9157560	2855	2855	2855	2855	0
397	20241224	120300	9157560	2855	2855	2855	2855	0
398	20241224	120200	9157560	2855	2855	2855	2855	0
399	20241224	120100	9157560	2855	2855	2855	2855	0
400	20241224	120000	9157560	2855	2855	2855	2855	0
401	20241224	115900	9157560	2855	2855	2855	2855	0
402	20241224	115800	9157560	2855	2855	2855	2855	0
403	20241224	115700	9157560	2855	2855	2855	2855	0
404	20241224	115600	9157560	2855	2855	2855	2855	0
405	20241224	115500	9157560	2855	2855	2855	2855	0
406	20241224	115400	9157560	2855	2855	2855	2855	0
407	20241224	115300	9157560	2855	2855	2855	2855	0
408	20241224	115200	9157560	2855	2855	2855	2855	0
409	20241224	115100	9157560	2855	2855	2855	2855	0
410	20241224	115000	9157560	2855	2855	2855	2855	0
411	20241224	114900	9157560	2855	2855	2855	2855	0
412	20241224	114800	9157560	2855	2855	2855	2855	0
413	20241224	114700	9157560	2855	2855	2855	2855	0
414	20241224	114600	9157560	2855	2855	2855	2855	0
415	20241224	114500	9157560	2855	2855	2855	2855	0
416	20241224	114400	9157560	2855	2855	2855	2855	0
417	20241224	114300	9157560	2855	2855	2855	2855	0
418	20241224	114200	9157560	2855	2855	2855	2855	0
419	20241224	114100	9157560	2855	2855	2855	2855	0
420	20241224	114000	9157560	2855	2855	2855	2855	0
421	20241224	113900	9157560	2855	2855	2855	2855	0
422	20241224	113800	9157560	2855	2855	2855	2855	0
423	20241224	113700	9157560	2855	2855	2855	2855	0
424	20241224	113600	9157560	2855	2855	2855	2855	0
425	20241224	113500	9157560	2855	2855	2855	2855	0
426	20241224	113400	9157560	2855	2855	2855	2855	0
427	20241224	113300	9157560	2855	2855	2855	2855	0
428	20241224	113200	9157560	2855	2855	2855	2855	0
429	20241224	113100	9157560	2855	2855	2855	2855	0
430	20241224	113000	9157560	2855	2855	2855	2855	0
431	20241224	112900	9157560	2855	2855	2855	2855	0
432	20241224	112800	9157560	2855	2855	2855	2855	0
433	20241224	112700	9157560	2855	2855	2855	2855	0
434	20241224	112600	9157560	2855	2855	2855	2855	0
435	20241224	112500	9157560	2855	2855	2855	2855	0
436	20241224	112400	9157560	2855	2855	2855	2855	0
437	20241224	112300	9157560	2855	2855	2855	2855	0
438	20241224	112200	9157560	2855	2855	2855	2855	0
439	20241224	112100	9157560	2855	2855	2855	2855	0
440	20241224	112000	9157560	2855	2855	2855	2855	0
441	20241224	111900	9157560	2855	2855	2855	2855	0
442	20241224	111800	9157560	2855	2855	2855	2855	0
443	20241224	111700	9157560	2855	2855	2855	2855	0
444	20241224	111600	9157560	2855	2855	2855	2855	0
445	20241224	111500	9157560	2855	2855	2855	2855	0
446	20241224	111400	9157560	2855	2855	2855	2855	0
447	20241224	111300	9157560	2855	2855	2855	2855	0
448	20241224	111200	9157560	2855	2855	2855	2855	0
449	20241224	111100	9157560	2855	2855	2855	2855	0
450	20241224	111000	9157560	2855	2855	2855	2855	0
451	20241224	110900	9157560	2855	2855	2855	2855	0
452	20241224	110800	9157560	2855	2855	2855	2855	0
453	20241224	110700	9157560	2855	2855	2855	2855	0
454	20241224	110600	9157560	2855	2855	2855	2855	0
455	20241224	110500	9157560	2855	2855	2855	2855	0
456	20241224	110400	9157560	2855	2855	2855	2855	0
457	20241224	110300	9157560	2855	2855	2855	2855	0
458	20241224	110200	9157560	2855	2855	2855	2855	0
459	20241224	110100	9157560	2855	2855	2855	2855	0
460	20241224	110000	9157560	2855	2855	2855	2855	0
461	20241224	105900	9157560	2855	2855	2855	2855	0
462	20241224	105800	9157560	2855	2855	2855	2855	0
463	20241224	105700	9157560	2855	2855	2855	2855	0
464	20241224	105600	9157560	2855	2855	2855	2855	0
465	20241224	105500	9157560	2855	2855	2855	2855	0
466	20241224	105400	9157560	2855	2855	2855	2855	0
467	20241224	105300	9157560	2855	2855	2855	2855	0
468	20241224	105200	9157560	2855	2855	2855	2855	0
469	20241224	105100	9157560	2855	2855	2855	2855	0
470	20241224	105000	9157560	2855	2855	2855	2855	0
471	20241224	104900	9157560	2855	2855	2855	2855	0
472	20241224	104800	9157560	2855	2855	2855	2855	0
473	20241224	104700	9157560	2855	2855	2855	2855	1
474	20241224	104600	9154705	2840	2840	2850	2840	3
475	20241224	104500	9146175	2855	2855	2855	2855	0
476	20241224	104400	9146175	2855	2855	2855	2855	1
477	20241224	104300	9143320	2840	2855	2855	2840	10
478	20241224	104200	9114845	2840	2860	2860	2840	2
479	20241224	104100	9109145	2820	2820	2820	2820	0
480	20241224	104000	9109145	2820	2820	2820	2820	0
481	20241224	103900	9109145	2820	2820	2820	2820	0
482	20241224	103800	9109145	2820	2820	2820	2820	0
483	20241224	103700	9109145	2820	2820	2820	2820	0
484	20241224	103600	9109145	2820	2820	2820	2820	297
485	20241224	103500	8271605	2820	2820	2820	2820	0
486	20241224	103400	8271605	2820	2820	2820	2820	427
487	20241224	103300	7067465	2820	2820	2820	2820	0
488	20241224	103200	7067465	2820	2820	2820	2820	0
489	20241224	103100	7067465	2820	2820	2820	2820	0
490	20241224	103000	7067465	2820	2820	2820	2820	0
491	20241224	102900	7067465	2820	2820	2820	2820	1
492	20241224	102800	7064645	2820	2820	2820	2820	0
493	20241224	102700	7064645	2820	2830	2830	2820	827
494	20241224	102600	4727925	2860	2860	2860	2860	0
495	20241224	102500	4727925	2860	2860	2860	2860	0
496	20241224	102400	4727925	2860	2860	2860	2860	0
497	20241224	102300	4727925	2860	2860	2860	2860	0
498	20241224	102200	4727925	2860	2860	2860	2860	0
499	20241224	102100	4727925	2860	2860	2860	2860	0
500	20241224	102000	4727925	2860	2860	2860	2860	0
501	20241224	101900	4727925	2860	2860	2860	2860	0
502	20241224	101800	4727925	2860	2860	2860	2860	0
503	20241224	101700	4727925	2860	2860	2860	2860	0
504	20241224	101600	4727925	2860	2860	2860	2860	0
505	20241224	101500	4727925	2860	2850	2860	2850	3
506	20241224	101400	4719355	2850	2850	2850	2850	0
507	20241224	101300	4719355	2850	2850	2850	2850	0
508	20241224	101200	4719355	2850	2850	2850	2850	0
509	20241224	101100	4719355	2850	2850	2850	2850	0
510	20241224	101000	4719355	2850	2850	2850	2850	0
511	20241224	100900	4719355	2850	2850	2850	2850	0
512	20241224	100800	4719355	2850	2850	2850	2850	0
513	20241224	100700	4719355	2850	2850	2850	2850	0
514	20241224	100600	4719355	2850	2850	2850	2850	0
515	20241224	100500	4719355	2850	2850	2850	2850	0
516	20241224	100400	4719355	2850	2850	2850	2850	0
517	20241224	100300	4719355	2850	2850	2850	2850	0
518	20241224	100200	4719355	2850	2850	2850	2850	0
519	20241224	100100	4719355	2850	2850	2850	2850	0
520	20241224	100000	4719355	2850	2850	2850	2850	0
521	20241224	095900	4719355	2850	2850	2850	2850	0
522	20241224	095800	4719355	2850	2850	2850	2850	0
523	20241224	095700	4719355	2850	2850	2850	2850	1
524	20241224	095600	4716505	2850	2850	2850	2850	3
525	20241224	095500	4707955	2850	2850	2850	2850	1
526	20241224	095400	4705105	2850	2850	2850	2850	0
527	20241224	095300	4705105	2850	2850	2850	2850	0
528	20241224	095200	4705105	2850	2850	2850	2850	0
529	20241224	095100	4705105	2850	2850	2850	2850	0
530	20241224	095000	4705105	2850	2850	2850	2850	0
531	20241224	094900	4705105	2850	2850	2850	2850	0
532	20241224	094800	4705105	2850	2850	2850	2850	0
533	20241224	094700	4705105	2850	2850	2850	2850	0
534	20241224	094600	4705105	2850	2850	2850	2850	0
535	20241224	094500	4705105	2850	2850	2850	2850	0
536	20241224	094400	4705105	2850	2850	2850	2850	0
537	20241224	094300	4705105	2850	2850	2850	2850	0
538	20241224	094200	4705105	2850	2850	2850	2850	0
539	20241224	094100	4705105	2850	2850	2850	2850	0
540	20241224	094000	4705105	2850	2850	2850	2850	2
541	20241224	093900	4699405	2860	2860	2860	2860	0
542	20241224	093800	4699405	2860	2860	2860	2860	0
543	20241224	093700	4699405	2860	2860	2860	2860	0
544	20241224	093600	4699405	2860	2830	2860	2825	32
545	20241224	093500	4608920	2820	2840	2840	2820	90
546	20241224	093400	4353710	2840	2840	2840	2840	0
547	20241224	093300	4353710	2840	2840	2840	2840	19
548	20241224	093200	4299750	2840	2840	2840	2840	0
549	20241224	093100	4299750	2840	2840	2840	2840	0
550	20241224	093000	4299750	2840	2840	2840	2840	0
551	20241224	092900	4299750	2840	2840	2840	2840	0
552	20241224	092800	4299750	2840	2840	2840	2840	0
553	20241224	092700	4299750	2840	2840	2840	2840	0
554	20241224	092600	4299750	2840	2840	2840	2840	0
555	20241224	092500	4299750	2840	2840	2840	2840	0
556	20241224	092400	4299750	2840	2840	2840	2840	0
557	20241224	092300	4299750	2840	2840	2840	2840	2
558	20241224	092200	4294070	2835	2835	2835	2835	0
559	20241224	092100	4294070	2835	2835	2835	2835	0
560	20241224	092000	4294070	2835	2835	2835	2835	0
561	20241224	091900	4294070	2835	2835	2835	2835	0
562	20241224	091800	4294070	2835	2835	2835	2835	0
563	20241224	091700	4294070	2835	2835	2835	2835	0
564	20241224	091600	4294070	2835	2835	2835	2835	0
565	20241224	091500	4294070	2835	2835	2835	2835	0
566	20241224	091400	4294070	2835	2835	2835	2835	0
567	20241224	091300	4294070	2835	2835	2835	2835	0
568	20241224	091200	4294070	2835	2835	2835	2835	0
569	20241224	091100	4294070	2835	2840	2840	2835	101
570	20241224	091000	4007650	2865	2835	2865	2835	1001
571	20241224	090900	1149355	2835	2855	2855	2835	4
572	20241224	090800	1137955	2835	2835	2835	2835	1
573	20241224	090700	1135120	2830	2830	2830	2830	0
574	20241224	090600	1135120	2830	2830	2830	2830	0
575	20241224	090500	1135120	2830	2830	2830	2830	0
576	20241224	090400	1135120	2830	2830	2830	2830	0
577	20241224	090300	1135120	2830	2830	2830	2830	0
578	20241224	090200	1135120	2830	2830	2830	2830	0
579	20241224	090100	1135120	2830	2865	2865	2830	293
580	20241224	090000	300230	2900	2915	2915	2900	103