KissMeData/079000/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195400	13000360	5340	5340	5340	5340	62
3	20241224	195300	13000360	5340	5340	5340	5340	0
4	20241224	195200	13000360	5340	5340	5340	5340	0
5	20241224	195100	13000360	5340	5340	5340	5340	0
6	20241224	195000	13000360	5340	5340	5340	5340	0
7	20241224	194900	13000360	5340	5340	5340	5340	0
8	20241224	194800	13000360	5340	5340	5340	5340	0
9	20241224	194700	13000360	5340	5340	5340	5340	0
10	20241224	194600	13000360	5340	5340	5340	5340	0
11	20241224	194500	13000360	5340	5340	5340	5340	0
12	20241224	194400	13000360	5340	5340	5340	5340	0
13	20241224	194300	13000360	5340	5340	5340	5340	0
14	20241224	194200	13000360	5340	5340	5340	5340	0
15	20241224	194100	13000360	5340	5340	5340	5340	0
16	20241224	194000	13000360	5340	5340	5340	5340	0
17	20241224	193900	13000360	5340	5340	5340	5340	0
18	20241224	193800	13000360	5340	5340	5340	5340	0
19	20241224	193700	13000360	5340	5340	5340	5340	0
20	20241224	193600	13000360	5340	5340	5340	5340	0
21	20241224	193500	13000360	5340	5340	5340	5340	0
22	20241224	193400	13000360	5340	5340	5340	5340	0
23	20241224	193300	13000360	5340	5340	5340	5340	0
24	20241224	193200	13000360	5340	5340	5340	5340	0
25	20241224	193100	13000360	5340	5340	5340	5340	0
26	20241224	193000	13000360	5340	5340	5340	5340	0
27	20241224	192900	13000360	5340	5340	5340	5340	0
28	20241224	192800	13000360	5340	5340	5340	5340	0
29	20241224	192700	13000360	5340	5340	5340	5340	0
30	20241224	192600	13000360	5340	5340	5340	5340	0
31	20241224	192500	13000360	5340	5340	5340	5340	0
32	20241224	192400	13000360	5340	5340	5340	5340	62
33	20241224	192300	13000360	5340	5340	5340	5340	0
34	20241224	192200	13000360	5340	5340	5340	5340	0
35	20241224	192100	13000360	5340	5340	5340	5340	0
36	20241224	192000	13000360	5340	5340	5340	5340	0
37	20241224	191900	13000360	5340	5340	5340	5340	0
38	20241224	191800	13000360	5340	5340	5340	5340	0
39	20241224	191700	13000360	5340	5340	5340	5340	0
40	20241224	191600	13000360	5340	5340	5340	5340	0
41	20241224	191500	13000360	5340	5340	5340	5340	0
42	20241224	191400	13000360	5340	5340	5340	5340	0
43	20241224	191300	13000360	5340	5340	5340	5340	0
44	20241224	191200	13000360	5340	5340	5340	5340	0
45	20241224	191100	13000360	5340	5340	5340	5340	0
46	20241224	191000	13000360	5340	5340	5340	5340	0
47	20241224	190900	13000360	5340	5340	5340	5340	0
48	20241224	190800	13000360	5340	5340	5340	5340	0
49	20241224	190700	13000360	5340	5340	5340	5340	0
50	20241224	190600	13000360	5340	5340	5340	5340	0
51	20241224	190500	13000360	5340	5340	5340	5340	0
52	20241224	190400	13000360	5340	5340	5340	5340	0
53	20241224	190300	13000360	5340	5340	5340	5340	0
54	20241224	190200	13000360	5340	5340	5340	5340	0
55	20241224	190100	13000360	5340	5340	5340	5340	0
56	20241224	190000	13000360	5340	5340	5340	5340	0
57	20241224	185900	13000360	5340	5340	5340	5340	0
58	20241224	185800	13000360	5340	5340	5340	5340	0
59	20241224	185700	13000360	5340	5340	5340	5340	0
60	20241224	185600	13000360	5340	5340	5340	5340	0
61	20241224	185500	13000360	5340	5340	5340	5340	0
62	20241224	185400	13000360	5340	5340	5340	5340	62
63	20241224	185300	13000360	5340	5340	5340	5340	0
64	20241224	185200	13000360	5340	5340	5340	5340	0
65	20241224	185100	13000360	5340	5340	5340	5340	0
66	20241224	185000	13000360	5340	5340	5340	5340	0
67	20241224	184900	13000360	5340	5340	5340	5340	0
68	20241224	184800	13000360	5340	5340	5340	5340	0
69	20241224	184700	13000360	5340	5340	5340	5340	0
70	20241224	184600	13000360	5340	5340	5340	5340	0
71	20241224	184500	13000360	5340	5340	5340	5340	0
72	20241224	184400	13000360	5340	5340	5340	5340	0
73	20241224	184300	13000360	5340	5340	5340	5340	0
74	20241224	184200	13000360	5340	5340	5340	5340	0
75	20241224	184100	13000360	5340	5340	5340	5340	0
76	20241224	184000	13000360	5340	5340	5340	5340	0
77	20241224	183900	13000360	5340	5340	5340	5340	0
78	20241224	183800	13000360	5340	5340	5340	5340	0
79	20241224	183700	13000360	5340	5340	5340	5340	0
80	20241224	183600	13000360	5340	5340	5340	5340	0
81	20241224	183500	13000360	5340	5340	5340	5340	0
82	20241224	183400	13000360	5340	5340	5340	5340	0
83	20241224	183300	13000360	5340	5340	5340	5340	0
84	20241224	183200	13000360	5340	5340	5340	5340	0
85	20241224	183100	13000360	5340	5340	5340	5340	0
86	20241224	183000	13000360	5340	5340	5340	5340	0
87	20241224	182900	13000360	5340	5340	5340	5340	0
88	20241224	182800	13000360	5340	5340	5340	5340	0
89	20241224	182700	13000360	5340	5340	5340	5340	0
90	20241224	182600	13000360	5340	5340	5340	5340	0
91	20241224	182500	13000360	5340	5340	5340	5340	0
92	20241224	182400	13000360	5340	5340	5340	5340	62
93	20241224	182300	13000360	5340	5340	5340	5340	0
94	20241224	182200	13000360	5340	5340	5340	5340	0
95	20241224	182100	13000360	5340	5340	5340	5340	0
96	20241224	182000	13000360	5340	5340	5340	5340	0
97	20241224	181900	13000360	5340	5340	5340	5340	0
98	20241224	181800	13000360	5340	5340	5340	5340	0
99	20241224	181700	13000360	5340	5340	5340	5340	0
100	20241224	181600	13000360	5340	5340	5340	5340	0
101	20241224	181500	13000360	5340	5340	5340	5340	0
102	20241224	181400	13000360	5340	5340	5340	5340	0
103	20241224	181300	13000360	5340	5340	5340	5340	0
104	20241224	181200	13000360	5340	5340	5340	5340	0
105	20241224	181100	13000360	5340	5340	5340	5340	0
106	20241224	181000	13000360	5340	5340	5340	5340	0
107	20241224	180900	13000360	5340	5340	5340	5340	0
108	20241224	180800	13000360	5340	5340	5340	5340	0
109	20241224	180700	13000360	5340	5340	5340	5340	0
110	20241224	180600	13000360	5340	5340	5340	5340	0
111	20241224	180500	13000360	5340	5340	5340	5340	0
112	20241224	180400	13000360	5340	5340	5340	5340	0
113	20241224	180300	13000360	5340	5340	5340	5340	0
114	20241224	180200	13000360	5340	5340	5340	5340	0
115	20241224	180100	13000360	5340	5340	5340	5340	0
116	20241224	180000	13000360	5340	5340	5340	5340	0
117	20241224	175900	13000360	5340	5340	5340	5340	0
118	20241224	175800	13000360	5340	5340	5340	5340	0
119	20241224	175700	13000360	5340	5340	5340	5340	0
120	20241224	175600	13000360	5340	5340	5340	5340	0
121	20241224	175500	13000360	5340	5340	5340	5340	0
122	20241224	175400	13000360	5340	5340	5340	5340	62
123	20241224	175300	13000360	5340	5340	5340	5340	0
124	20241224	175200	13000360	5340	5340	5340	5340	0
125	20241224	175100	13000360	5340	5340	5340	5340	0
126	20241224	175000	13000360	5340	5340	5340	5340	0
127	20241224	174900	13000360	5340	5340	5340	5340	0
128	20241224	174800	13000360	5340	5340	5340	5340	0
129	20241224	174700	13000360	5340	5340	5340	5340	0
130	20241224	174600	13000360	5340	5340	5340	5340	0
131	20241224	174500	13000360	5340	5340	5340	5340	0
132	20241224	174400	13000360	5340	5340	5340	5340	0
133	20241224	174300	13000360	5340	5340	5340	5340	0
134	20241224	174200	13000360	5340	5340	5340	5340	0
135	20241224	174100	13000360	5340	5340	5340	5340	0
136	20241224	174000	13000360	5340	5340	5340	5340	0
137	20241224	173900	13000360	5340	5340	5340	5340	0
138	20241224	173800	13000360	5340	5340	5340	5340	0
139	20241224	173700	13000360	5340	5340	5340	5340	0
140	20241224	173600	13000360	5340	5340	5340	5340	0
141	20241224	173500	13000360	5340	5340	5340	5340	0
142	20241224	173400	13000360	5340	5340	5340	5340	0
143	20241224	173300	13000360	5340	5340	5340	5340	0
144	20241224	173200	13000360	5340	5340	5340	5340	0
145	20241224	173100	13000360	5340	5340	5340	5340	0
146	20241224	173000	13000360	5340	5340	5340	5340	0
147	20241224	172900	13000360	5340	5340	5340	5340	0
148	20241224	172800	13000360	5340	5340	5340	5340	0
149	20241224	172700	13000360	5340	5340	5340	5340	0
150	20241224	172600	13000360	5340	5340	5340	5340	0
151	20241224	172500	13000360	5340	5340	5340	5340	0
152	20241224	172400	13000360	5340	5340	5340	5340	62
153	20241224	172300	13000360	5340	5340	5340	5340	0
154	20241224	172200	13000360	5340	5340	5340	5340	0
155	20241224	172100	13000360	5340	5340	5340	5340	0
156	20241224	172000	13000360	5340	5340	5340	5340	0
157	20241224	171900	13000360	5340	5340	5340	5340	0
158	20241224	171800	13000360	5340	5340	5340	5340	0
159	20241224	171700	13000360	5340	5340	5340	5340	0
160	20241224	171600	13000360	5340	5340	5340	5340	0
161	20241224	171500	13000360	5340	5340	5340	5340	0
162	20241224	171400	13000360	5340	5340	5340	5340	0
163	20241224	171300	13000360	5340	5340	5340	5340	0
164	20241224	171200	13000360	5340	5340	5340	5340	0
165	20241224	171100	13000360	5340	5340	5340	5340	0
166	20241224	171000	13000360	5340	5340	5340	5340	0
167	20241224	170900	13000360	5340	5340	5340	5340	0
168	20241224	170800	13000360	5340	5340	5340	5340	0
169	20241224	170700	13000360	5340	5340	5340	5340	0
170	20241224	170600	13000360	5340	5340	5340	5340	0
171	20241224	170500	13000360	5340	5340	5340	5340	0
172	20241224	170400	13000360	5340	5340	5340	5340	0
173	20241224	170300	13000360	5340	5340	5340	5340	0
174	20241224	170200	13000360	5340	5340	5340	5340	0
175	20241224	170100	13000360	5340	5340	5340	5340	0
176	20241224	170000	13000360	5340	5340	5340	5340	0
177	20241224	165900	13000360	5340	5340	5340	5340	0
178	20241224	165800	13000360	5340	5340	5340	5340	0
179	20241224	165700	13000360	5340	5340	5340	5340	0
180	20241224	165600	13000360	5340	5340	5340	5340	0
181	20241224	165500	13000360	5340	5340	5340	5340	0
182	20241224	165400	13000360	5340	5340	5340	5340	62
183	20241224	165300	13000360	5340	5340	5340	5340	0
184	20241224	165200	13000360	5340	5340	5340	5340	0
185	20241224	165100	13000360	5340	5340	5340	5340	0
186	20241224	165000	13000360	5340	5340	5340	5340	0
187	20241224	164900	13000360	5340	5340	5340	5340	0
188	20241224	164800	13000360	5340	5340	5340	5340	0
189	20241224	164700	13000360	5340	5340	5340	5340	0
190	20241224	164600	13000360	5340	5340	5340	5340	0
191	20241224	164500	13000360	5340	5340	5340	5340	0
192	20241224	164400	13000360	5340	5340	5340	5340	0
193	20241224	164300	13000360	5340	5340	5340	5340	0
194	20241224	164200	13000360	5340	5340	5340	5340	0
195	20241224	164100	13000360	5340	5340	5340	5340	0
196	20241224	164000	13000360	5340	5340	5340	5340	0
197	20241224	163900	13000360	5340	5340	5340	5340	0
198	20241224	163800	13000360	5340	5340	5340	5340	0
199	20241224	163700	13000360	5340	5340	5340	5340	0
200	20241224	163600	13000360	5340	5340	5340	5340	0
201	20241224	163500	13000360	5340	5340	5340	5340	0
202	20241224	163400	13000360	5340	5340	5340	5340	0
203	20241224	163300	13000360	5340	5340	5340	5340	0
204	20241224	163200	13000360	5340	5340	5340	5340	0
205	20241224	163100	13000360	5340	5340	5340	5340	0
206	20241224	163000	13000360	5340	5340	5340	5340	0
207	20241224	162900	13000360	5340	5340	5340	5340	0
208	20241224	162800	13000360	5340	5340	5340	5340	0
209	20241224	162700	13000360	5340	5340	5340	5340	0
210	20241224	162600	13000360	5340	5340	5340	5340	0
211	20241224	162500	13000360	5340	5340	5340	5340	0
212	20241224	162400	13000360	5340	5340	5340	5340	62
213	20241224	162300	13000360	5340	5340	5340	5340	0
214	20241224	162200	13000360	5340	5340	5340	5340	0
215	20241224	162100	13000360	5340	5340	5340	5340	0
216	20241224	162000	13000360	5340	5340	5340	5340	0
217	20241224	161900	13000360	5340	5340	5340	5340	0
218	20241224	161800	13000360	5340	5340	5340	5340	0
219	20241224	161700	13000360	5340	5340	5340	5340	0
220	20241224	161600	13000360	5340	5340	5340	5340	0
221	20241224	161500	13000360	5340	5340	5340	5340	0
222	20241224	161400	13000360	5340	5340	5340	5340	0
223	20241224	161300	13000360	5340	5340	5340	5340	0
224	20241224	161200	13000360	5340	5340	5340	5340	0
225	20241224	161100	13000360	5340	5340	5340	5340	0
226	20241224	161000	13000360	5340	5340	5340	5340	0
227	20241224	160900	13000360	5340	5340	5340	5340	0
228	20241224	160800	13000360	5340	5340	5340	5340	0
229	20241224	160700	13000360	5340	5340	5340	5340	0
230	20241224	160600	13000360	5340	5340	5340	5340	0
231	20241224	160500	13000360	5340	5340	5340	5340	0
232	20241224	160400	13000360	5340	5340	5340	5340	0
233	20241224	160300	13000360	5340	5340	5340	5340	0
234	20241224	160200	13000360	5340	5340	5340	5340	0
235	20241224	160100	13000360	5340	5340	5340	5340	0
236	20241224	160000	13000360	5340	5340	5340	5340	0
237	20241224	155900	13000360	5340	5340	5340	5340	0
238	20241224	155800	13000360	5340	5340	5340	5340	0
239	20241224	155700	13000360	5340	5340	5340	5340	0
240	20241224	155600	13000360	5340	5340	5340	5340	0
241	20241224	155500	13000360	5340	5340	5340	5340	0
242	20241224	155400	13000360	5340	5340	5340	5340	62
243	20241224	155300	13000360	5340	5340	5340	5340	0
244	20241224	155200	13000360	5340	5340	5340	5340	0
245	20241224	155100	13000360	5340	5340	5340	5340	0
246	20241224	155000	13000360	5340	5340	5340	5340	0
247	20241224	154900	13000360	5340	5340	5340	5340	0
248	20241224	154800	13000360	5340	5340	5340	5340	0
249	20241224	154700	13000360	5340	5340	5340	5340	0
250	20241224	154600	13000360	5340	5340	5340	5340	0
251	20241224	154500	13000360	5340	5340	5340	5340	0
252	20241224	154400	13000360	5340	5340	5340	5340	0
253	20241224	154300	13000360	5340	5340	5340	5340	0
254	20241224	154200	13000360	5340	5340	5340	5340	0
255	20241224	154100	13000360	5340	5340	5340	5340	0
256	20241224	154000	13000360	5340	5340	5340	5340	0
257	20241224	153900	13000360	5340	5340	5340	5340	0
258	20241224	153800	13000360	5340	5340	5340	5340	0
259	20241224	153700	13000360	5340	5340	5340	5340	0
260	20241224	153600	13000360	5340	5340	5340	5340	0
261	20241224	153500	13000360	5340	5340	5340	5340	0
262	20241224	153400	13000360	5340	5340	5340	5340	0
263	20241224	153300	13000360	5340	5340	5340	5340	0
264	20241224	153200	13000360	5340	5340	5340	5340	0
265	20241224	153100	13000360	5340	5340	5340	5340	0
266	20241224	153000	13000360	5340	5340	5340	5340	62
267	20241224	152900	12669280	5330	5330	5330	5330	0
268	20241224	152800	12669280	5330	5330	5330	5330	0
269	20241224	152700	12669280	5330	5330	5330	5330	0
270	20241224	152600	12669280	5330	5330	5330	5330	0
271	20241224	152500	12669280	5330	5330	5330	5330	0
272	20241224	152400	12669280	5330	5330	5330	5330	0
273	20241224	152300	12669280	5330	5330	5330	5330	0
274	20241224	152200	12669280	5330	5330	5330	5330	0
275	20241224	152100	12669280	5330	5330	5330	5330	0
276	20241224	152000	12669280	5330	5330	5330	5330	0
277	20241224	151900	12669280	5330	5330	5330	5330	0
278	20241224	151800	12669280	5330	5330	5330	5330	0
279	20241224	151700	12669280	5330	5330	5330	5330	10
280	20241224	151600	12615980	5340	5340	5340	5340	0
281	20241224	151500	12615980	5340	5340	5340	5340	0
282	20241224	151400	12615980	5340	5340	5340	5340	0
283	20241224	151300	12615980	5340	5330	5340	5330	101
284	20241224	151200	12077040	5330	5330	5330	5330	0
285	20241224	151100	12077040	5330	5330	5330	5330	0
286	20241224	151000	12077040	5330	5330	5330	5330	0
287	20241224	150900	12077040	5330	5330	5330	5330	0
288	20241224	150800	12077040	5330	5330	5330	5330	0
289	20241224	150700	12077040	5330	5330	5330	5330	0
290	20241224	150600	12077040	5330	5330	5330	5330	0
291	20241224	150500	12077040	5330	5330	5330	5330	0
292	20241224	150400	12077040	5330	5330	5330	5330	0
293	20241224	150300	12077040	5330	5330	5330	5330	0
294	20241224	150200	12077040	5330	5330	5330	5330	0
295	20241224	150100	12077040	5330	5330	5330	5330	0
296	20241224	150000	12077040	5330	5330	5330	5330	0
297	20241224	145900	12077040	5330	5330	5330	5330	0
298	20241224	145800	12077040	5330	5330	5330	5330	0
299	20241224	145700	12077040	5330	5330	5330	5330	0
300	20241224	145600	12077040	5330	5330	5330	5330	0
301	20241224	145500	12077040	5330	5330	5330	5330	0
302	20241224	145400	12077040	5330	5330	5330	5330	0
303	20241224	145300	12077040	5330	5330	5330	5330	0
304	20241224	145200	12077040	5330	5330	5330	5330	0
305	20241224	145100	12077040	5330	5330	5330	5330	0
306	20241224	145000	12077040	5330	5330	5330	5330	0
307	20241224	144900	12077040	5330	5330	5330	5330	0
308	20241224	144800	12077040	5330	5330	5330	5330	0
309	20241224	144700	12077040	5330	5330	5330	5330	0
310	20241224	144600	12077040	5330	5330	5330	5330	0
311	20241224	144500	12077040	5330	5330	5330	5330	0
312	20241224	144400	12077040	5330	5330	5330	5330	0
313	20241224	144300	12077040	5330	5330	5330	5330	0
314	20241224	144200	12077040	5330	5330	5330	5330	0
315	20241224	144100	12077040	5330	5330	5330	5330	0
316	20241224	144000	12077040	5330	5330	5330	5330	0
317	20241224	143900	12077040	5330	5330	5330	5330	0
318	20241224	143800	12077040	5330	5330	5330	5330	0
319	20241224	143700	12077040	5330	5330	5330	5330	0
320	20241224	143600	12077040	5330	5330	5330	5330	0
321	20241224	143500	12077040	5330	5330	5330	5330	0
322	20241224	143400	12077040	5330	5330	5330	5330	0
323	20241224	143300	12077040	5330	5330	5330	5330	0
324	20241224	143200	12077040	5330	5330	5330	5330	0
325	20241224	143100	12077040	5330	5330	5330	5330	0
326	20241224	143000	12077040	5330	5330	5330	5330	0
327	20241224	142900	12077040	5330	5330	5330	5330	0
328	20241224	142800	12077040	5330	5330	5330	5330	0
329	20241224	142700	12077040	5330	5330	5330	5330	0
330	20241224	142600	12077040	5330	5330	5330	5330	0
331	20241224	142500	12077040	5330	5330	5330	5330	0
332	20241224	142400	12077040	5330	5330	5330	5330	0
333	20241224	142300	12077040	5330	5330	5330	5330	0
334	20241224	142200	12077040	5330	5330	5330	5330	0
335	20241224	142100	12077040	5330	5330	5330	5330	0
336	20241224	142000	12077040	5330	5330	5330	5330	0
337	20241224	141900	12077040	5330	5330	5330	5330	30
338	20241224	141800	11917140	5340	5340	5340	5340	0
339	20241224	141700	11917140	5340	5340	5340	5340	0
340	20241224	141600	11917140	5340	5340	5340	5340	0
341	20241224	141500	11917140	5340	5340	5340	5340	0
342	20241224	141400	11917140	5340	5340	5340	5340	0
343	20241224	141300	11917140	5340	5340	5340	5340	0
344	20241224	141200	11917140	5340	5340	5340	5340	0
345	20241224	141100	11917140	5340	5340	5340	5340	0
346	20241224	141000	11917140	5340	5340	5340	5340	0
347	20241224	140900	11917140	5340	5340	5340	5340	0
348	20241224	140800	11917140	5340	5340	5340	5340	0
349	20241224	140700	11917140	5340	5340	5340	5340	0
350	20241224	140600	11917140	5340	5340	5340	5340	0
351	20241224	140500	11917140	5340	5340	5340	5340	0
352	20241224	140400	11917140	5340	5340	5340	5340	1
353	20241224	140300	11911800	5340	5340	5340	5340	0
354	20241224	140200	11911800	5340	5340	5340	5340	0
355	20241224	140100	11911800	5340	5340	5340	5340	0
356	20241224	140000	11911800	5340	5340	5340	5340	0
357	20241224	135900	11911800	5340	5320	5340	5320	332
358	20241224	135800	10139590	5280	5280	5280	5280	0
359	20241224	135700	10139590	5280	5280	5280	5280	0
360	20241224	135600	10139590	5280	5280	5280	5280	0
361	20241224	135500	10139590	5280	5280	5280	5280	0
362	20241224	135400	10139590	5280	5280	5280	5280	0
363	20241224	135300	10139590	5280	5280	5280	5280	0
364	20241224	135200	10139590	5280	5280	5280	5280	0
365	20241224	135100	10139590	5280	5280	5280	5280	0
366	20241224	135000	10139590	5280	5280	5280	5280	0
367	20241224	134900	10139590	5280	5280	5280	5280	0
368	20241224	134800	10139590	5280	5280	5280	5280	0
369	20241224	134700	10139590	5280	5280	5280	5280	0
370	20241224	134600	10139590	5280	5280	5280	5280	0
371	20241224	134500	10139590	5280	5280	5280	5280	0
372	20241224	134400	10139590	5280	5280	5280	5280	0
373	20241224	134300	10139590	5280	5280	5280	5280	0
374	20241224	134200	10139590	5280	5280	5280	5280	0
375	20241224	134100	10139590	5280	5280	5280	5280	0
376	20241224	134000	10139590	5280	5280	5280	5280	0
377	20241224	133900	10139590	5280	5280	5280	5280	0
378	20241224	133800	10139590	5280	5280	5280	5280	0
379	20241224	133700	10139590	5280	5280	5280	5280	0
380	20241224	133600	10139590	5280	5280	5280	5280	0
381	20241224	133500	10139590	5280	5280	5280	5280	0
382	20241224	133400	10139590	5280	5280	5280	5280	0
383	20241224	133300	10139590	5280	5280	5280	5280	0
384	20241224	133200	10139590	5280	5280	5280	5280	0
385	20241224	133100	10139590	5280	5280	5280	5280	0
386	20241224	133000	10139590	5280	5280	5280	5280	0
387	20241224	132900	10139590	5280	5290	5290	5280	2
388	20241224	132800	10129020	5330	5330	5330	5330	0
389	20241224	132700	10129020	5330	5330	5330	5330	0
390	20241224	132600	10129020	5330	5330	5330	5330	0
391	20241224	132500	10129020	5330	5330	5330	5330	0
392	20241224	132400	10129020	5330	5330	5330	5330	0
393	20241224	132300	10129020	5330	5330	5330	5330	0
394	20241224	132200	10129020	5330	5330	5330	5330	0
395	20241224	132100	10129020	5330	5330	5330	5330	0
396	20241224	132000	10129020	5330	5330	5330	5330	0
397	20241224	131900	10129020	5330	5330	5330	5330	0
398	20241224	131800	10129020	5330	5330	5330	5330	0
399	20241224	131700	10129020	5330	5330	5330	5330	0
400	20241224	131600	10129020	5330	5330	5330	5330	0
401	20241224	131500	10129020	5330	5330	5330	5330	1
402	20241224	131400	10123690	5290	5290	5290	5290	0
403	20241224	131300	10123690	5290	5290	5290	5290	10
404	20241224	131200	10070790	5320	5320	5320	5320	0
405	20241224	131100	10070790	5320	5320	5320	5320	0
406	20241224	131000	10070790	5320	5320	5320	5320	0
407	20241224	130900	10070790	5320	5320	5320	5320	0
408	20241224	130800	10070790	5320	5320	5320	5320	0
409	20241224	130700	10070790	5320	5320	5320	5320	0
410	20241224	130600	10070790	5320	5320	5320	5320	0
411	20241224	130500	10070790	5320	5320	5320	5320	0
412	20241224	130400	10070790	5320	5320	5320	5320	0
413	20241224	130300	10070790	5320	5320	5320	5320	0
414	20241224	130200	10070790	5320	5320	5320	5320	0
415	20241224	130100	10070790	5320	5320	5320	5320	0
416	20241224	130000	10070790	5320	5320	5320	5320	0
417	20241224	125900	10070790	5320	5320	5320	5320	0
418	20241224	125800	10070790	5320	5320	5320	5320	0
419	20241224	125700	10070790	5320	5320	5320	5320	0
420	20241224	125600	10070790	5320	5320	5320	5320	73
421	20241224	125500	9682430	5310	5310	5310	5310	0
422	20241224	125400	9682430	5310	5310	5310	5310	0
423	20241224	125300	9682430	5310	5310	5310	5310	27
424	20241224	125200	9539060	5300	5300	5300	5300	0
425	20241224	125100	9539060	5300	5300	5300	5300	0
426	20241224	125000	9539060	5300	5300	5300	5300	0
427	20241224	124900	9539060	5300	5300	5300	5300	0
428	20241224	124800	9539060	5300	5300	5300	5300	0
429	20241224	124700	9539060	5300	5300	5300	5300	9
430	20241224	124600	9491360	5290	5290	5290	5290	0
431	20241224	124500	9491360	5290	5290	5290	5290	0
432	20241224	124400	9491360	5290	5290	5290	5290	0
433	20241224	124300	9491360	5290	5290	5290	5290	0
434	20241224	124200	9491360	5290	5290	5290	5290	0
435	20241224	124100	9491360	5290	5290	5290	5290	0
436	20241224	124000	9491360	5290	5290	5290	5290	0
437	20241224	123900	9491360	5290	5290	5290	5290	0
438	20241224	123800	9491360	5290	5290	5290	5290	0
439	20241224	123700	9491360	5290	5290	5290	5290	0
440	20241224	123600	9491360	5290	5290	5290	5290	0
441	20241224	123500	9491360	5290	5290	5290	5290	0
442	20241224	123400	9491360	5290	5290	5290	5290	0
443	20241224	123300	9491360	5290	5290	5290	5290	0
444	20241224	123200	9491360	5290	5290	5290	5290	548
445	20241224	123100	6592440	5300	5300	5300	5300	0
446	20241224	123000	6592440	5300	5300	5300	5300	0
447	20241224	122900	6592440	5300	5300	5300	5300	0
448	20241224	122800	6592440	5300	5300	5300	5300	0
449	20241224	122700	6592440	5300	5300	5300	5300	0
450	20241224	122600	6592440	5300	5300	5300	5300	0
451	20241224	122500	6592440	5300	5300	5300	5300	0
452	20241224	122400	6592440	5300	5300	5300	5300	0
453	20241224	122300	6592440	5300	5300	5300	5300	1
454	20241224	122200	6587140	5300	5300	5300	5300	0
455	20241224	122100	6587140	5300	5300	5300	5300	0
456	20241224	122000	6587140	5300	5300	5300	5300	3
457	20241224	121900	6571240	5290	5290	5290	5290	0
458	20241224	121800	6571240	5290	5290	5290	5290	0
459	20241224	121700	6571240	5290	5290	5290	5290	0
460	20241224	121600	6571240	5290	5290	5290	5290	0
461	20241224	121500	6571240	5290	5290	5290	5290	2
462	20241224	121400	6560660	5300	5300	5300	5300	0
463	20241224	121300	6560660	5300	5300	5300	5300	0
464	20241224	121200	6560660	5300	5300	5300	5300	0
465	20241224	121100	6560660	5300	5300	5300	5300	0
466	20241224	121000	6560660	5300	5300	5300	5300	0
467	20241224	120900	6560660	5300	5300	5300	5300	0
468	20241224	120800	6560660	5300	5300	5300	5300	0
469	20241224	120700	6560660	5300	5300	5300	5300	0
470	20241224	120600	6560660	5300	5300	5300	5300	0
471	20241224	120500	6560660	5300	5300	5300	5300	0
472	20241224	120400	6560660	5300	5300	5300	5300	0
473	20241224	120300	6560660	5300	5300	5300	5300	0
474	20241224	120200	6560660	5300	5300	5300	5300	0
475	20241224	120100	6560660	5300	5300	5300	5300	0
476	20241224	120000	6560660	5300	5300	5300	5300	16
477	20241224	115900	6475860	5310	5310	5310	5310	0
478	20241224	115800	6475860	5310	5310	5310	5310	88
479	20241224	115700	6008580	5310	5310	5310	5310	7
480	20241224	115600	5971410	5300	5300	5300	5300	0
481	20241224	115500	5971410	5300	5300	5300	5300	0
482	20241224	115400	5971410	5300	5300	5300	5300	0
483	20241224	115300	5971410	5300	5300	5300	5300	50
484	20241224	115200	5706410	5320	5320	5320	5320	0
485	20241224	115100	5706410	5320	5320	5320	5320	0
486	20241224	115000	5706410	5320	5320	5320	5320	0
487	20241224	114900	5706410	5320	5320	5320	5320	0
488	20241224	114800	5706410	5320	5320	5320	5320	0
489	20241224	114700	5706410	5320	5320	5320	5320	238
490	20241224	114600	4440250	5330	5330	5330	5330	0
491	20241224	114500	4440250	5330	5330	5330	5330	0
492	20241224	114400	4440250	5330	5330	5330	5330	0
493	20241224	114300	4440250	5330	5330	5330	5330	0
494	20241224	114200	4440250	5330	5330	5330	5330	0
495	20241224	114100	4440250	5330	5330	5330	5330	0
496	20241224	114000	4440250	5330	5330	5330	5330	0
497	20241224	113900	4440250	5330	5320	5330	5320	65
498	20241224	113800	4094430	5300	5300	5300	5300	0
499	20241224	113700	4094430	5300	5300	5300	5300	0
500	20241224	113600	4094430	5300	5300	5300	5300	0
501	20241224	113500	4094430	5300	5300	5300	5300	0
502	20241224	113400	4094430	5300	5300	5300	5300	0
503	20241224	113300	4094430	5300	5300	5300	5300	0
504	20241224	113200	4094430	5300	5300	5300	5300	0
505	20241224	113100	4094430	5300	5300	5300	5300	0
506	20241224	113000	4094430	5300	5300	5300	5300	0
507	20241224	112900	4094430	5300	5300	5300	5300	0
508	20241224	112800	4094430	5300	5300	5300	5300	0
509	20241224	112700	4094430	5300	5300	5300	5300	0
510	20241224	112600	4094430	5300	5300	5300	5300	0
511	20241224	112500	4094430	5300	5300	5300	5300	0
512	20241224	112400	4094430	5300	5300	5300	5300	0
513	20241224	112300	4094430	5300	5300	5300	5300	0
514	20241224	112200	4094430	5300	5300	5300	5300	0
515	20241224	112100	4094430	5300	5300	5300	5300	0
516	20241224	112000	4094430	5300	5300	5300	5300	0
517	20241224	111900	4094430	5300	5300	5300	5300	0
518	20241224	111800	4094430	5300	5300	5300	5300	0
519	20241224	111700	4094430	5300	5300	5300	5300	0
520	20241224	111600	4094430	5300	5300	5300	5300	0
521	20241224	111500	4094430	5300	5300	5300	5300	0
522	20241224	111400	4094430	5300	5300	5300	5300	0
523	20241224	111300	4094430	5300	5300	5300	5300	0
524	20241224	111200	4094430	5300	5300	5300	5300	0
525	20241224	111100	4094430	5300	5300	5300	5300	50
526	20241224	111000	3829430	5300	5300	5300	5300	0
527	20241224	110900	3829430	5300	5300	5300	5300	0
528	20241224	110800	3829430	5300	5300	5300	5300	0
529	20241224	110700	3829430	5300	5300	5300	5300	0
530	20241224	110600	3829430	5300	5300	5300	5300	0
531	20241224	110500	3829430	5300	5300	5300	5300	0
532	20241224	110400	3829430	5300	5300	5300	5300	0
533	20241224	110300	3829430	5300	5300	5300	5300	0
534	20241224	110200	3829430	5300	5300	5300	5300	0
535	20241224	110100	3829430	5300	5300	5300	5300	10
536	20241224	110000	3776430	5320	5320	5320	5320	0
537	20241224	105900	3776430	5320	5320	5320	5320	0
538	20241224	105800	3776430	5320	5320	5320	5320	0
539	20241224	105700	3776430	5320	5320	5320	5320	0
540	20241224	105600	3776430	5320	5320	5320	5320	0
541	20241224	105500	3776430	5320	5320	5320	5320	0
542	20241224	105400	3776430	5320	5320	5320	5320	0
543	20241224	105300	3776430	5320	5300	5320	5300	102
544	20241224	105200	3235110	5270	5270	5270	5270	0
545	20241224	105100	3235110	5270	5270	5270	5270	0
546	20241224	105000	3235110	5270	5270	5270	5270	0
547	20241224	104900	3235110	5270	5270	5270	5270	0
548	20241224	104800	3235110	5270	5270	5270	5270	0
549	20241224	104700	3235110	5270	5270	5270	5270	0
550	20241224	104600	3235110	5270	5270	5270	5270	0
551	20241224	104500	3235110	5270	5270	5270	5270	0
552	20241224	104400	3235110	5270	5270	5270	5270	0
553	20241224	104300	3235110	5270	5270	5270	5270	0
554	20241224	104200	3235110	5270	5270	5270	5270	0
555	20241224	104100	3235110	5270	5270	5270	5270	100
556	20241224	104000	2708110	5270	5280	5280	5270	69
557	20241224	103900	2343880	5280	5280	5280	5280	3
558	20241224	103800	2328040	5300	5300	5300	5300	0
559	20241224	103700	2328040	5300	5300	5300	5300	0
560	20241224	103600	2328040	5300	5300	5300	5300	0
561	20241224	103500	2328040	5300	5300	5300	5300	0
562	20241224	103400	2328040	5300	5300	5300	5300	0
563	20241224	103300	2328040	5300	5300	5300	5300	0
564	20241224	103200	2328040	5300	5300	5300	5300	0
565	20241224	103100	2328040	5300	5300	5300	5300	0
566	20241224	103000	2328040	5300	5300	5300	5300	0
567	20241224	102900	2328040	5300	5300	5300	5300	0
568	20241224	102800	2328040	5300	5300	5300	5300	0
569	20241224	102700	2328040	5300	5300	5300	5300	0
570	20241224	102600	2328040	5300	5300	5300	5300	0
571	20241224	102500	2328040	5300	5300	5300	5300	0
572	20241224	102400	2328040	5300	5300	5300	5300	151
573	20241224	102300	1527740	5300	5300	5300	5300	0
574	20241224	102200	1527740	5300	5300	5300	5300	0
575	20241224	102100	1527740	5300	5300	5300	5300	0
576	20241224	102000	1527740	5300	5300	5300	5300	0
577	20241224	101900	1527740	5300	5300	5300	5300	0
578	20241224	101800	1527740	5300	5300	5300	5300	0
579	20241224	101700	1527740	5300	5300	5300	5300	0
580	20241224	101600	1527740	5300	5300	5300	5300	0
581	20241224	101500	1527740	5300	5300	5300	5300	0
582	20241224	101400	1527740	5300	5300	5300	5300	0
583	20241224	101300	1527740	5300	5300	5300	5300	0
584	20241224	101200	1527740	5300	5300	5300	5300	0
585	20241224	101100	1527740	5300	5300	5300	5300	0
586	20241224	101000	1527740	5300	5300	5300	5300	0
587	20241224	100900	1527740	5300	5300	5300	5300	0
588	20241224	100800	1527740	5300	5300	5300	5300	0
589	20241224	100700	1527740	5300	5300	5300	5300	0
590	20241224	100600	1527740	5300	5300	5300	5300	109
591	20241224	100500	950040	5300	5300	5300	5300	0
592	20241224	100400	950040	5300	5300	5300	5300	0
593	20241224	100300	950040	5300	5300	5300	5300	0
594	20241224	100200	950040	5300	5300	5300	5300	0
595	20241224	100100	950040	5300	5300	5300	5300	0
596	20241224	100000	950040	5300	5300	5300	5300	0
597	20241224	095900	950040	5300	5300	5300	5300	0
598	20241224	095800	950040	5300	5310	5310	5300	16
599	20241224	095700	865230	5300	5300	5300	5300	0
600	20241224	095600	865230	5300	5300	5300	5300	13
601	20241224	095500	796330	5310	5300	5310	5300	28
602	20241224	095400	647910	5300	5300	5300	5300	0
603	20241224	095300	647910	5300	5300	5300	5300	0
604	20241224	095200	647910	5300	5300	5300	5300	0
605	20241224	095100	647910	5300	5300	5300	5300	0
606	20241224	095000	647910	5300	5300	5300	5300	0
607	20241224	094900	647910	5300	5300	5300	5300	0
608	20241224	094800	647910	5300	5300	5300	5300	0
609	20241224	094700	647910	5300	5300	5300	5300	0
610	20241224	094600	647910	5300	5300	5300	5300	0
611	20241224	094500	647910	5300	5300	5300	5300	0
612	20241224	094400	647910	5300	5300	5300	5300	0
613	20241224	094300	647910	5300	5300	5300	5300	3
614	20241224	094200	632010	5300	5300	5300	5300	1
615	20241224	094100	626710	5300	5300	5300	5300	0
616	20241224	094000	626710	5300	5300	5300	5300	0
617	20241224	093900	626710	5300	5300	5300	5300	0
618	20241224	093800	626710	5300	5300	5300	5300	0
619	20241224	093700	626710	5300	5300	5300	5300	1
620	20241224	093600	621410	5300	5300	5300	5300	0
621	20241224	093500	621410	5300	5300	5300	5300	0
622	20241224	093400	621410	5300	5280	5300	5280	17
623	20241224	093300	531550	5280	5280	5280	5280	0
624	20241224	093200	531550	5280	5280	5280	5280	0
625	20241224	093100	531550	5280	5280	5280	5280	0
626	20241224	093000	531550	5280	5280	5280	5280	0
627	20241224	092900	531550	5280	5280	5280	5280	0
628	20241224	092800	531550	5280	5280	5280	5280	1
629	20241224	092700	526270	5250	5250	5250	5250	0
630	20241224	092600	526270	5250	5250	5250	5250	0
631	20241224	092500	526270	5250	5250	5250	5250	0
632	20241224	092400	526270	5250	5250	5250	5250	0
633	20241224	092300	526270	5250	5250	5250	5250	0
634	20241224	092200	526270	5250	5250	5250	5250	0
635	20241224	092100	526270	5250	5250	5250	5250	0
636	20241224	092000	526270	5250	5250	5250	5250	0
637	20241224	091900	526270	5250	5250	5250	5250	0
638	20241224	091800	526270	5250	5250	5250	5250	0
639	20241224	091700	526270	5250	5250	5250	5250	0
640	20241224	091600	526270	5250	5250	5250	5250	0
641	20241224	091500	526270	5250	5250	5250	5250	0
642	20241224	091400	526270	5250	5250	5250	5250	0
643	20241224	091300	526270	5250	5250	5250	5250	0
644	20241224	091200	526270	5250	5250	5250	5250	0
645	20241224	091100	526270	5250	5250	5250	5250	0
646	20241224	091000	526270	5250	5250	5250	5250	0
647	20241224	090900	526270	5250	5250	5250	5250	0
648	20241224	090800	526270	5250	5250	5250	5250	0
649	20241224	090700	526270	5250	5250	5250	5250	0
650	20241224	090600	526270	5250	5250	5250	5250	0
651	20241224	090500	526270	5250	5250	5250	5250	0
652	20241224	090400	526270	5250	5260	5260	5250	62
653	20241224	090300	200690	5290	5290	5290	5290	0
654	20241224	090200	200690	5290	5290	5290	5290	0
655	20241224	090100	200690	5290	5270	5290	5270	36
656	20241224	090000	10520	5260	5260	5260	5260	2