KissMeData/033560/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191700	19938750	2975	2975	2975	2975	681
3	20241224	191600	19938750	2975	2975	2975	2975	0
4	20241224	191500	19938750	2975	2975	2975	2975	0
5	20241224	191400	19938750	2975	2975	2975	2975	0
6	20241224	191300	19938750	2975	2975	2975	2975	0
7	20241224	191200	19938750	2975	2975	2975	2975	0
8	20241224	191100	19938750	2975	2975	2975	2975	0
9	20241224	191000	19938750	2975	2975	2975	2975	0
10	20241224	190900	19938750	2975	2975	2975	2975	0
11	20241224	190800	19938750	2975	2975	2975	2975	0
12	20241224	190700	19938750	2975	2975	2975	2975	0
13	20241224	190600	19938750	2975	2975	2975	2975	0
14	20241224	190500	19938750	2975	2975	2975	2975	0
15	20241224	190400	19938750	2975	2975	2975	2975	0
16	20241224	190300	19938750	2975	2975	2975	2975	0
17	20241224	190200	19938750	2975	2975	2975	2975	0
18	20241224	190100	19938750	2975	2975	2975	2975	0
19	20241224	190000	19938750	2975	2975	2975	2975	0
20	20241224	185900	19938750	2975	2975	2975	2975	0
21	20241224	185800	19938750	2975	2975	2975	2975	0
22	20241224	185700	19938750	2975	2975	2975	2975	0
23	20241224	185600	19938750	2975	2975	2975	2975	0
24	20241224	185500	19938750	2975	2975	2975	2975	0
25	20241224	185400	19938750	2975	2975	2975	2975	0
26	20241224	185300	19938750	2975	2975	2975	2975	0
27	20241224	185200	19938750	2975	2975	2975	2975	0
28	20241224	185100	19938750	2975	2975	2975	2975	0
29	20241224	185000	19938750	2975	2975	2975	2975	0
30	20241224	184900	19938750	2975	2975	2975	2975	0
31	20241224	184800	19938750	2975	2975	2975	2975	0
32	20241224	184700	19938750	2975	2975	2975	2975	681
33	20241224	184600	19938750	2975	2975	2975	2975	0
34	20241224	184500	19938750	2975	2975	2975	2975	0
35	20241224	184400	19938750	2975	2975	2975	2975	0
36	20241224	184300	19938750	2975	2975	2975	2975	0
37	20241224	184200	19938750	2975	2975	2975	2975	0
38	20241224	184100	19938750	2975	2975	2975	2975	0
39	20241224	184000	19938750	2975	2975	2975	2975	0
40	20241224	183900	19938750	2975	2975	2975	2975	0
41	20241224	183800	19938750	2975	2975	2975	2975	0
42	20241224	183700	19938750	2975	2975	2975	2975	0
43	20241224	183600	19938750	2975	2975	2975	2975	0
44	20241224	183500	19938750	2975	2975	2975	2975	0
45	20241224	183400	19938750	2975	2975	2975	2975	0
46	20241224	183300	19938750	2975	2975	2975	2975	0
47	20241224	183200	19938750	2975	2975	2975	2975	0
48	20241224	183100	19938750	2975	2975	2975	2975	0
49	20241224	183000	19938750	2975	2975	2975	2975	0
50	20241224	182900	19938750	2975	2975	2975	2975	0
51	20241224	182800	19938750	2975	2975	2975	2975	0
52	20241224	182700	19938750	2975	2975	2975	2975	0
53	20241224	182600	19938750	2975	2975	2975	2975	0
54	20241224	182500	19938750	2975	2975	2975	2975	0
55	20241224	182400	19938750	2975	2975	2975	2975	0
56	20241224	182300	19938750	2975	2975	2975	2975	0
57	20241224	182200	19938750	2975	2975	2975	2975	0
58	20241224	182100	19938750	2975	2975	2975	2975	0
59	20241224	182000	19938750	2975	2975	2975	2975	0
60	20241224	181900	19938750	2975	2975	2975	2975	0
61	20241224	181800	19938750	2975	2975	2975	2975	0
62	20241224	181700	19938750	2975	2975	2975	2975	681
63	20241224	181600	19938750	2975	2975	2975	2975	0
64	20241224	181500	19938750	2975	2975	2975	2975	0
65	20241224	181400	19938750	2975	2975	2975	2975	0
66	20241224	181300	19938750	2975	2975	2975	2975	0
67	20241224	181200	19938750	2975	2975	2975	2975	0
68	20241224	181100	19938750	2975	2975	2975	2975	0
69	20241224	181000	19938750	2975	2975	2975	2975	0
70	20241224	180900	19938750	2975	2975	2975	2975	0
71	20241224	180800	19938750	2975	2975	2975	2975	0
72	20241224	180700	19938750	2975	2975	2975	2975	0
73	20241224	180600	19938750	2975	2975	2975	2975	0
74	20241224	180500	19938750	2975	2975	2975	2975	0
75	20241224	180400	19938750	2975	2975	2975	2975	0
76	20241224	180300	19938750	2975	2975	2975	2975	0
77	20241224	180200	19938750	2975	2975	2975	2975	0
78	20241224	180100	19938750	2975	2975	2975	2975	0
79	20241224	180000	19938750	2975	2975	2975	2975	0
80	20241224	175900	19938750	2975	2975	2975	2975	0
81	20241224	175800	19938750	2975	2975	2975	2975	0
82	20241224	175700	19938750	2975	2975	2975	2975	0
83	20241224	175600	19938750	2975	2975	2975	2975	0
84	20241224	175500	19938750	2975	2975	2975	2975	0
85	20241224	175400	19938750	2975	2975	2975	2975	0
86	20241224	175300	19938750	2975	2975	2975	2975	0
87	20241224	175200	19938750	2975	2975	2975	2975	0
88	20241224	175100	19938750	2975	2975	2975	2975	0
89	20241224	175000	19938750	2975	2975	2975	2975	0
90	20241224	174900	19938750	2975	2975	2975	2975	0
91	20241224	174800	19938750	2975	2975	2975	2975	0
92	20241224	174700	19938750	2975	2975	2975	2975	681
93	20241224	174600	19938750	2975	2975	2975	2975	0
94	20241224	174500	19938750	2975	2975	2975	2975	0
95	20241224	174400	19938750	2975	2975	2975	2975	0
96	20241224	174300	19938750	2975	2975	2975	2975	0
97	20241224	174200	19938750	2975	2975	2975	2975	0
98	20241224	174100	19938750	2975	2975	2975	2975	0
99	20241224	174000	19938750	2975	2975	2975	2975	0
100	20241224	173900	19938750	2975	2975	2975	2975	0
101	20241224	173800	19938750	2975	2975	2975	2975	0
102	20241224	173700	19938750	2975	2975	2975	2975	0
103	20241224	173600	19938750	2975	2975	2975	2975	0
104	20241224	173500	19938750	2975	2975	2975	2975	0
105	20241224	173400	19938750	2975	2975	2975	2975	0
106	20241224	173300	19938750	2975	2975	2975	2975	0
107	20241224	173200	19938750	2975	2975	2975	2975	0
108	20241224	173100	19938750	2975	2975	2975	2975	0
109	20241224	173000	19938750	2975	2975	2975	2975	0
110	20241224	172900	19938750	2975	2975	2975	2975	0
111	20241224	172800	19938750	2975	2975	2975	2975	0
112	20241224	172700	19938750	2975	2975	2975	2975	0
113	20241224	172600	19938750	2975	2975	2975	2975	0
114	20241224	172500	19938750	2975	2975	2975	2975	0
115	20241224	172400	19938750	2975	2975	2975	2975	0
116	20241224	172300	19938750	2975	2975	2975	2975	0
117	20241224	172200	19938750	2975	2975	2975	2975	0
118	20241224	172100	19938750	2975	2975	2975	2975	0
119	20241224	172000	19938750	2975	2975	2975	2975	0
120	20241224	171900	19938750	2975	2975	2975	2975	0
121	20241224	171800	19938750	2975	2975	2975	2975	0
122	20241224	171700	19938750	2975	2975	2975	2975	681
123	20241224	171600	19938750	2975	2975	2975	2975	0
124	20241224	171500	19938750	2975	2975	2975	2975	0
125	20241224	171400	19938750	2975	2975	2975	2975	0
126	20241224	171300	19938750	2975	2975	2975	2975	0
127	20241224	171200	19938750	2975	2975	2975	2975	0
128	20241224	171100	19938750	2975	2975	2975	2975	0
129	20241224	171000	19938750	2975	2975	2975	2975	0
130	20241224	170900	19938750	2975	2975	2975	2975	0
131	20241224	170800	19938750	2975	2975	2975	2975	0
132	20241224	170700	19938750	2975	2975	2975	2975	0
133	20241224	170600	19938750	2975	2975	2975	2975	0
134	20241224	170500	19938750	2975	2975	2975	2975	0
135	20241224	170400	19938750	2975	2975	2975	2975	0
136	20241224	170300	19938750	2975	2975	2975	2975	0
137	20241224	170200	19938750	2975	2975	2975	2975	0
138	20241224	170100	19938750	2975	2975	2975	2975	0
139	20241224	170000	19938750	2975	2975	2975	2975	0
140	20241224	165900	19938750	2975	2975	2975	2975	0
141	20241224	165800	19938750	2975	2975	2975	2975	0
142	20241224	165700	19938750	2975	2975	2975	2975	0
143	20241224	165600	19938750	2975	2975	2975	2975	0
144	20241224	165500	19938750	2975	2975	2975	2975	0
145	20241224	165400	19938750	2975	2975	2975	2975	0
146	20241224	165300	19938750	2975	2975	2975	2975	0
147	20241224	165200	19938750	2975	2975	2975	2975	0
148	20241224	165100	19938750	2975	2975	2975	2975	0
149	20241224	165000	19938750	2975	2975	2975	2975	0
150	20241224	164900	19938750	2975	2975	2975	2975	0
151	20241224	164800	19938750	2975	2975	2975	2975	0
152	20241224	164700	19938750	2975	2975	2975	2975	681
153	20241224	164600	19938750	2975	2975	2975	2975	0
154	20241224	164500	19938750	2975	2975	2975	2975	0
155	20241224	164400	19938750	2975	2975	2975	2975	0
156	20241224	164300	19938750	2975	2975	2975	2975	0
157	20241224	164200	19938750	2975	2975	2975	2975	0
158	20241224	164100	19938750	2975	2975	2975	2975	0
159	20241224	164000	19938750	2975	2975	2975	2975	0
160	20241224	163900	19938750	2975	2975	2975	2975	0
161	20241224	163800	19938750	2975	2975	2975	2975	0
162	20241224	163700	19938750	2975	2975	2975	2975	0
163	20241224	163600	19938750	2975	2975	2975	2975	0
164	20241224	163500	19938750	2975	2975	2975	2975	0
165	20241224	163400	19938750	2975	2975	2975	2975	0
166	20241224	163300	19938750	2975	2975	2975	2975	0
167	20241224	163200	19938750	2975	2975	2975	2975	0
168	20241224	163100	19938750	2975	2975	2975	2975	0
169	20241224	163000	19938750	2975	2975	2975	2975	0
170	20241224	162900	19938750	2975	2975	2975	2975	0
171	20241224	162800	19938750	2975	2975	2975	2975	0
172	20241224	162700	19938750	2975	2975	2975	2975	0
173	20241224	162600	19938750	2975	2975	2975	2975	0
174	20241224	162500	19938750	2975	2975	2975	2975	0
175	20241224	162400	19938750	2975	2975	2975	2975	0
176	20241224	162300	19938750	2975	2975	2975	2975	0
177	20241224	162200	19938750	2975	2975	2975	2975	0
178	20241224	162100	19938750	2975	2975	2975	2975	0
179	20241224	162000	19938750	2975	2975	2975	2975	0
180	20241224	161900	19938750	2975	2975	2975	2975	0
181	20241224	161800	19938750	2975	2975	2975	2975	0
182	20241224	161700	19938750	2975	2975	2975	2975	681
183	20241224	161600	19938750	2975	2975	2975	2975	0
184	20241224	161500	19938750	2975	2975	2975	2975	0
185	20241224	161400	19938750	2975	2975	2975	2975	0
186	20241224	161300	19938750	2975	2975	2975	2975	0
187	20241224	161200	19938750	2975	2975	2975	2975	0
188	20241224	161100	19938750	2975	2975	2975	2975	0
189	20241224	161000	19938750	2975	2975	2975	2975	0
190	20241224	160900	19938750	2975	2975	2975	2975	0
191	20241224	160800	19938750	2975	2975	2975	2975	0
192	20241224	160700	19938750	2975	2975	2975	2975	0
193	20241224	160600	19938750	2975	2975	2975	2975	0
194	20241224	160500	19938750	2975	2975	2975	2975	0
195	20241224	160400	19938750	2975	2975	2975	2975	0
196	20241224	160300	19938750	2975	2975	2975	2975	0
197	20241224	160200	19938750	2975	2975	2975	2975	0
198	20241224	160100	19938750	2975	2975	2975	2975	0
199	20241224	160000	19938750	2975	2975	2975	2975	0
200	20241224	155900	19938750	2975	2975	2975	2975	0
201	20241224	155800	19938750	2975	2975	2975	2975	0
202	20241224	155700	19938750	2975	2975	2975	2975	0
203	20241224	155600	19938750	2975	2975	2975	2975	0
204	20241224	155500	19938750	2975	2975	2975	2975	0
205	20241224	155400	19938750	2975	2975	2975	2975	0
206	20241224	155300	19938750	2975	2975	2975	2975	0
207	20241224	155200	19938750	2975	2975	2975	2975	0
208	20241224	155100	19938750	2975	2975	2975	2975	0
209	20241224	155000	19938750	2975	2975	2975	2975	0
210	20241224	154900	19938750	2975	2975	2975	2975	0
211	20241224	154800	19938750	2975	2975	2975	2975	0
212	20241224	154700	19938750	2975	2975	2975	2975	681
213	20241224	154600	19938750	2975	2975	2975	2975	0
214	20241224	154500	19938750	2975	2975	2975	2975	0
215	20241224	154400	19938750	2975	2975	2975	2975	0
216	20241224	154300	19938750	2975	2975	2975	2975	0
217	20241224	154200	19938750	2975	2975	2975	2975	0
218	20241224	154100	19938750	2975	2975	2975	2975	0
219	20241224	154000	19938750	2975	2975	2975	2975	0
220	20241224	153900	19938750	2975	2975	2975	2975	0
221	20241224	153800	19938750	2975	2975	2975	2975	0
222	20241224	153700	19938750	2975	2975	2975	2975	0
223	20241224	153600	19938750	2975	2975	2975	2975	0
224	20241224	153500	19938750	2975	2975	2975	2975	0
225	20241224	153400	19938750	2975	2975	2975	2975	0
226	20241224	153300	19938750	2975	2975	2975	2975	0
227	20241224	153200	19938750	2975	2975	2975	2975	0
228	20241224	153100	19938750	2975	2975	2975	2975	0
229	20241224	153000	19938750	2975	2975	2975	2975	681
230	20241224	152900	17912775	2960	2960	2960	2960	0
231	20241224	152800	17912775	2960	2960	2960	2960	0
232	20241224	152700	17912775	2960	2960	2960	2960	0
233	20241224	152600	17912775	2960	2960	2960	2960	0
234	20241224	152500	17912775	2960	2960	2960	2960	0
235	20241224	152400	17912775	2960	2960	2960	2960	0
236	20241224	152300	17912775	2960	2960	2960	2960	0
237	20241224	152200	17912775	2960	2960	2960	2960	0
238	20241224	152100	17912775	2960	2960	2960	2960	0
239	20241224	152000	17912775	2960	2960	2960	2960	0
240	20241224	151900	17912775	2960	2960	2960	2960	0
241	20241224	151800	17912775	2960	2960	2960	2960	0
242	20241224	151700	17912775	2960	2960	2960	2960	0
243	20241224	151600	17912775	2960	2960	2960	2960	0
244	20241224	151500	17912775	2960	2960	2960	2960	0
245	20241224	151400	17912775	2960	2960	2960	2960	0
246	20241224	151300	17912775	2960	2960	2960	2960	0
247	20241224	151200	17912775	2960	2960	2960	2960	0
248	20241224	151100	17912775	2960	2960	2960	2960	0
249	20241224	151000	17912775	2960	2960	2960	2960	0
250	20241224	150900	17912775	2960	2960	2960	2960	0
251	20241224	150800	17912775	2960	2960	2960	2960	0
252	20241224	150700	17912775	2960	2960	2960	2960	0
253	20241224	150600	17912775	2960	2960	2960	2960	0
254	20241224	150500	17912775	2960	2960	2960	2960	0
255	20241224	150400	17912775	2960	2960	2960	2960	0
256	20241224	150300	17912775	2960	2960	2960	2960	0
257	20241224	150200	17912775	2960	2960	2960	2960	0
258	20241224	150100	17912775	2960	2960	2960	2960	0
259	20241224	150000	17912775	2960	2960	2960	2960	0
260	20241224	145900	17912775	2960	2960	2960	2960	0
261	20241224	145800	17912775	2960	2960	2960	2960	0
262	20241224	145700	17912775	2960	2960	2960	2960	0
263	20241224	145600	17912775	2960	2960	2960	2960	0
264	20241224	145500	17912775	2960	2960	2960	2960	0
265	20241224	145400	17912775	2960	2960	2960	2960	0
266	20241224	145300	17912775	2960	2960	2960	2960	0
267	20241224	145200	17912775	2960	2960	2960	2960	0
268	20241224	145100	17912775	2960	2960	2960	2960	0
269	20241224	145000	17912775	2960	2960	2960	2960	0
270	20241224	144900	17912775	2960	2960	2960	2960	0
271	20241224	144800	17912775	2960	2960	2960	2960	0
272	20241224	144700	17912775	2960	2950	2960	2950	40
273	20241224	144600	17794685	2950	2950	2950	2950	8
274	20241224	144500	17771085	2950	2950	2950	2950	0
275	20241224	144400	17771085	2950	2950	2950	2950	0
276	20241224	144300	17771085	2950	2950	2950	2950	0
277	20241224	144200	17771085	2950	2950	2950	2950	0
278	20241224	144100	17771085	2950	2950	2950	2950	0
279	20241224	144000	17771085	2950	2950	2950	2950	0
280	20241224	143900	17771085	2950	2950	2950	2950	0
281	20241224	143800	17771085	2950	2950	2950	2950	0
282	20241224	143700	17771085	2950	2950	2950	2950	0
283	20241224	143600	17771085	2950	2950	2950	2950	0
284	20241224	143500	17771085	2950	2950	2950	2950	0
285	20241224	143400	17771085	2950	2950	2950	2950	0
286	20241224	143300	17771085	2950	2950	2950	2950	0
287	20241224	143200	17771085	2950	2950	2950	2950	0
288	20241224	143100	17771085	2950	2950	2950	2950	0
289	20241224	143000	17771085	2950	2950	2950	2950	0
290	20241224	142900	17771085	2950	2950	2950	2950	0
291	20241224	142800	17771085	2950	2950	2950	2950	0
292	20241224	142700	17771085	2950	2950	2950	2950	0
293	20241224	142600	17771085	2950	2950	2950	2950	0
294	20241224	142500	17771085	2950	2950	2950	2950	0
295	20241224	142400	17771085	2950	2950	2950	2950	0
296	20241224	142300	17771085	2950	2950	2950	2950	0
297	20241224	142200	17771085	2950	2950	2950	2950	0
298	20241224	142100	17771085	2950	2950	2950	2950	0
299	20241224	142000	17771085	2950	2950	2950	2950	0
300	20241224	141900	17771085	2950	2950	2950	2950	0
301	20241224	141800	17771085	2950	2950	2950	2950	0
302	20241224	141700	17771085	2950	2950	2950	2950	0
303	20241224	141600	17771085	2950	2950	2950	2950	0
304	20241224	141500	17771085	2950	2950	2950	2950	0
305	20241224	141400	17771085	2950	2950	2950	2950	0
306	20241224	141300	17771085	2950	2950	2950	2950	0
307	20241224	141200	17771085	2950	2950	2950	2950	0
308	20241224	141100	17771085	2950	2950	2950	2950	0
309	20241224	141000	17771085	2950	2950	2950	2950	0
310	20241224	140900	17771085	2950	2950	2950	2950	0
311	20241224	140800	17771085	2950	2950	2950	2950	7
312	20241224	140700	17750435	2950	2950	2950	2950	0
313	20241224	140600	17750435	2950	2950	2950	2950	0
314	20241224	140500	17750435	2950	2950	2950	2950	0
315	20241224	140400	17750435	2950	2950	2950	2950	0
316	20241224	140300	17750435	2950	2940	2950	2940	2
317	20241224	140200	17744545	2935	2935	2935	2935	0
318	20241224	140100	17744545	2935	2935	2935	2935	0
319	20241224	140000	17744545	2935	2935	2935	2935	0
320	20241224	135900	17744545	2935	2955	2955	2935	55
321	20241224	135800	17582120	2960	2960	2960	2960	0
322	20241224	135700	17582120	2960	2960	2960	2960	0
323	20241224	135600	17582120	2960	2960	2960	2960	0
324	20241224	135500	17582120	2960	2960	2960	2960	0
325	20241224	135400	17582120	2960	2960	2960	2960	0
326	20241224	135300	17582120	2960	2960	2960	2960	0
327	20241224	135200	17582120	2960	2960	2960	2960	0
328	20241224	135100	17582120	2960	2960	2960	2960	0
329	20241224	135000	17582120	2960	2960	2960	2960	0
330	20241224	134900	17582120	2960	2960	2960	2960	0
331	20241224	134800	17582120	2960	2960	2960	2960	0
332	20241224	134700	17582120	2960	2960	2960	2960	0
333	20241224	134600	17582120	2960	2960	2960	2960	0
334	20241224	134500	17582120	2960	2960	2960	2960	0
335	20241224	134400	17582120	2960	2960	2960	2960	0
336	20241224	134300	17582120	2960	2960	2960	2960	0
337	20241224	134200	17582120	2960	2960	2960	2960	0
338	20241224	134100	17582120	2960	2960	2960	2960	0
339	20241224	134000	17582120	2960	2960	2960	2960	0
340	20241224	133900	17582120	2960	2960	2960	2960	9
341	20241224	133800	17555480	2960	2960	2960	2960	0
342	20241224	133700	17555480	2960	2960	2960	2960	0
343	20241224	133600	17555480	2960	2960	2960	2960	0
344	20241224	133500	17555480	2960	2960	2960	2960	0
345	20241224	133400	17555480	2960	2960	2960	2960	0
346	20241224	133300	17555480	2960	2960	2960	2960	0
347	20241224	133200	17555480	2960	2960	2960	2960	0
348	20241224	133100	17555480	2960	2960	2960	2960	0
349	20241224	133000	17555480	2960	2960	2960	2960	0
350	20241224	132900	17555480	2960	2960	2960	2960	0
351	20241224	132800	17555480	2960	2960	2960	2960	0
352	20241224	132700	17555480	2960	2960	2960	2960	0
353	20241224	132600	17555480	2960	2945	2960	2945	91
354	20241224	132500	17287090	2930	2940	2940	2930	67
355	20241224	132400	17090260	2945	2945	2945	2945	20
356	20241224	132300	17031360	2940	2940	2940	2940	0
357	20241224	132200	17031360	2940	2940	2940	2940	0
358	20241224	132100	17031360	2940	2940	2940	2940	0
359	20241224	132000	17031360	2940	2940	2940	2940	0
360	20241224	131900	17031360	2940	2940	2940	2940	0
361	20241224	131800	17031360	2940	2940	2940	2940	0
362	20241224	131700	17031360	2940	2940	2940	2940	0
363	20241224	131600	17031360	2940	2940	2940	2940	0
364	20241224	131500	17031360	2940	2940	2940	2940	0
365	20241224	131400	17031360	2940	2940	2940	2940	0
366	20241224	131300	17031360	2940	2940	2940	2940	0
367	20241224	131200	17031360	2940	2940	2940	2940	0
368	20241224	131100	17031360	2940	2940	2940	2940	0
369	20241224	131000	17031360	2940	2940	2940	2940	0
370	20241224	130900	17031360	2940	2940	2940	2940	0
371	20241224	130800	17031360	2940	2940	2940	2940	0
372	20241224	130700	17031360	2940	2940	2940	2940	0
373	20241224	130600	17031360	2940	2940	2940	2940	5
374	20241224	130500	17016660	2945	2945	2945	2945	0
375	20241224	130400	17016660	2945	2945	2945	2945	0
376	20241224	130300	17016660	2945	2945	2945	2945	1
377	20241224	130200	17013715	2935	2935	2935	2935	0
378	20241224	130100	17013715	2935	2935	2935	2935	0
379	20241224	130000	17013715	2935	2935	2935	2935	0
380	20241224	125900	17013715	2935	2935	2935	2935	0
381	20241224	125800	17013715	2935	2935	2935	2935	0
382	20241224	125700	17013715	2935	2935	2935	2935	0
383	20241224	125600	17013715	2935	2935	2935	2935	0
384	20241224	125500	17013715	2935	2935	2935	2935	0
385	20241224	125400	17013715	2935	2935	2935	2935	0
386	20241224	125300	17013715	2935	2935	2935	2935	0
387	20241224	125200	17013715	2935	2935	2935	2935	0
388	20241224	125100	17013715	2935	2935	2935	2935	0
389	20241224	125000	17013715	2935	2935	2935	2935	0
390	20241224	124900	17013715	2935	2935	2935	2935	0
391	20241224	124800	17013715	2935	2935	2935	2935	0
392	20241224	124700	17013715	2935	2935	2935	2935	0
393	20241224	124600	17013715	2935	2935	2935	2935	0
394	20241224	124500	17013715	2935	2935	2935	2935	0
395	20241224	124400	17013715	2935	2935	2935	2935	0
396	20241224	124300	17013715	2935	2935	2935	2935	0
397	20241224	124200	17013715	2935	2935	2935	2935	42
398	20241224	124100	16890445	2940	2940	2940	2940	1
399	20241224	124000	16887505	2955	2955	2955	2955	0
400	20241224	123900	16887505	2955	2955	2955	2955	0
401	20241224	123800	16887505	2955	2955	2955	2955	0
402	20241224	123700	16887505	2955	2955	2955	2955	0
403	20241224	123600	16887505	2955	2955	2955	2955	0
404	20241224	123500	16887505	2955	2955	2955	2955	0
405	20241224	123400	16887505	2955	2955	2955	2955	0
406	20241224	123300	16887505	2955	2955	2955	2955	0
407	20241224	123200	16887505	2955	2935	2955	2935	24
408	20241224	123100	16816995	2935	2920	2935	2915	550
409	20241224	123000	15206320	2945	2945	2945	2945	0
410	20241224	122900	15206320	2945	2945	2945	2945	0
411	20241224	122800	15206320	2945	2945	2945	2945	0
412	20241224	122700	15206320	2945	2945	2945	2945	0
413	20241224	122600	15206320	2945	2945	2945	2945	1
414	20241224	122500	15203375	2920	2920	2920	2920	1
415	20241224	122400	15200455	2920	2920	2920	2920	0
416	20241224	122300	15200455	2920	2920	2920	2920	0
417	20241224	122200	15200455	2920	2920	2920	2920	0
418	20241224	122100	15200455	2920	2920	2920	2920	0
419	20241224	122000	15200455	2920	2920	2920	2920	0
420	20241224	121900	15200455	2920	2920	2920	2920	0
421	20241224	121800	15200455	2920	2920	2920	2920	0
422	20241224	121700	15200455	2920	2920	2920	2920	0
423	20241224	121600	15200455	2920	2920	2920	2920	0
424	20241224	121500	15200455	2920	2920	2920	2920	0
425	20241224	121400	15200455	2920	2920	2920	2920	0
426	20241224	121300	15200455	2920	2920	2920	2920	0
427	20241224	121200	15200455	2920	2920	2920	2920	0
428	20241224	121100	15200455	2920	2920	2920	2920	0
429	20241224	121000	15200455	2920	2920	2920	2920	0
430	20241224	120900	15200455	2920	2920	2920	2920	0
431	20241224	120800	15200455	2920	2920	2920	2920	0
432	20241224	120700	15200455	2920	2940	2940	2920	151
433	20241224	120600	14758415	2960	2960	2960	2960	0
434	20241224	120500	14758415	2960	2960	2960	2960	0
435	20241224	120400	14758415	2960	2960	2960	2960	0
436	20241224	120300	14758415	2960	2960	2960	2960	0
437	20241224	120200	14758415	2960	2960	2960	2960	0
438	20241224	120100	14758415	2960	2960	2960	2960	0
439	20241224	120000	14758415	2960	2960	2960	2960	0
440	20241224	115900	14758415	2960	2960	2960	2960	0
441	20241224	115800	14758415	2960	2960	2960	2960	0
442	20241224	115700	14758415	2960	2960	2960	2960	0
443	20241224	115600	14758415	2960	2960	2960	2960	0
444	20241224	115500	14758415	2960	2960	2960	2960	0
445	20241224	115400	14758415	2960	2960	2960	2960	0
446	20241224	115300	14758415	2960	2960	2960	2960	0
447	20241224	115200	14758415	2960	2960	2960	2960	0
448	20241224	115100	14758415	2960	2960	2960	2960	0
449	20241224	115000	14758415	2960	2960	2960	2960	0
450	20241224	114900	14758415	2960	2960	2960	2960	0
451	20241224	114800	14758415	2960	2960	2960	2960	0
452	20241224	114700	14758415	2960	2960	2960	2960	0
453	20241224	114600	14758415	2960	2960	2960	2960	0
454	20241224	114500	14758415	2960	2960	2960	2960	0
455	20241224	114400	14758415	2960	2960	2960	2960	0
456	20241224	114300	14758415	2960	2960	2960	2960	0
457	20241224	114200	14758415	2960	2960	2960	2960	0
458	20241224	114100	14758415	2960	2960	2960	2960	0
459	20241224	114000	14758415	2960	2960	2960	2960	0
460	20241224	113900	14758415	2960	2960	2960	2960	0
461	20241224	113800	14758415	2960	2950	2960	2950	10
462	20241224	113700	14728875	2945	2945	2945	2945	0
463	20241224	113600	14728875	2945	2945	2945	2945	0
464	20241224	113500	14728875	2945	2945	2945	2945	0
465	20241224	113400	14728875	2945	2945	2945	2945	0
466	20241224	113300	14728875	2945	2945	2945	2945	0
467	20241224	113200	14728875	2945	2945	2945	2945	0
468	20241224	113100	14728875	2945	2945	2945	2945	0
469	20241224	113000	14728875	2945	2945	2945	2945	0
470	20241224	112900	14728875	2945	2945	2945	2945	0
471	20241224	112800	14728875	2945	2945	2945	2945	0
472	20241224	112700	14728875	2945	2945	2945	2945	0
473	20241224	112600	14728875	2945	2945	2945	2945	0
474	20241224	112500	14728875	2945	2945	2945	2945	0
475	20241224	112400	14728875	2945	2945	2945	2945	4
476	20241224	112300	14717095	2960	2960	2960	2960	0
477	20241224	112200	14717095	2960	2960	2960	2960	0
478	20241224	112100	14717095	2960	2960	2960	2960	0
479	20241224	112000	14717095	2960	2960	2960	2960	0
480	20241224	111900	14717095	2960	2960	2960	2960	0
481	20241224	111800	14717095	2960	2960	2960	2960	0
482	20241224	111700	14717095	2960	2960	2960	2960	0
483	20241224	111600	14717095	2960	2960	2960	2960	0
484	20241224	111500	14717095	2960	2960	2960	2960	0
485	20241224	111400	14717095	2960	2960	2960	2960	0
486	20241224	111300	14717095	2960	2960	2960	2960	0
487	20241224	111200	14717095	2960	2960	2960	2960	0
488	20241224	111100	14717095	2960	2960	2960	2960	0
489	20241224	111000	14717095	2960	2960	2960	2960	0
490	20241224	110900	14717095	2960	2960	2960	2960	0
491	20241224	110800	14717095	2960	2960	2960	2960	0
492	20241224	110700	14717095	2960	2960	2960	2960	0
493	20241224	110600	14717095	2960	2960	2960	2960	0
494	20241224	110500	14717095	2960	2960	2960	2960	0
495	20241224	110400	14717095	2960	2960	2960	2960	0
496	20241224	110300	14717095	2960	2960	2960	2960	0
497	20241224	110200	14717095	2960	2960	2960	2960	0
498	20241224	110100	14717095	2960	2960	2960	2960	0
499	20241224	110000	14717095	2960	2960	2960	2960	0
500	20241224	105900	14717095	2960	2960	2960	2960	0
501	20241224	105800	14717095	2960	2960	2960	2960	0
502	20241224	105700	14717095	2960	2960	2960	2960	0
503	20241224	105600	14717095	2960	2960	2960	2960	0
504	20241224	105500	14717095	2960	2960	2960	2960	0
505	20241224	105400	14717095	2960	2960	2960	2960	0
506	20241224	105300	14717095	2960	2960	2960	2960	0
507	20241224	105200	14717095	2960	2960	2960	2960	0
508	20241224	105100	14717095	2960	2960	2960	2960	0
509	20241224	105000	14717095	2960	2960	2960	2960	0
510	20241224	104900	14717095	2960	2960	2960	2960	0
511	20241224	104800	14717095	2960	2960	2960	2960	0
512	20241224	104700	14717095	2960	2960	2960	2960	0
513	20241224	104600	14717095	2960	2960	2960	2960	0
514	20241224	104500	14717095	2960	2960	2960	2960	0
515	20241224	104400	14717095	2960	2960	2960	2960	0
516	20241224	104300	14717095	2960	2960	2960	2960	0
517	20241224	104200	14717095	2960	2960	2960	2960	0
518	20241224	104100	14717095	2960	2960	2960	2960	0
519	20241224	104000	14717095	2960	2960	2960	2960	0
520	20241224	103900	14717095	2960	2960	2960	2960	0
521	20241224	103800	14717095	2960	2960	2960	2960	0
522	20241224	103700	14717095	2960	2960	2960	2960	0
523	20241224	103600	14717095	2960	2960	2960	2960	0
524	20241224	103500	14717095	2960	2960	2960	2960	0
525	20241224	103400	14717095	2960	2960	2960	2960	0
526	20241224	103300	14717095	2960	2960	2960	2960	0
527	20241224	103200	14717095	2960	2960	2960	2945	9
528	20241224	103100	14690560	2950	2950	2950	2950	0
529	20241224	103000	14690560	2950	2950	2950	2950	0
530	20241224	102900	14690560	2950	2960	2960	2950	3
531	20241224	102800	14681700	2945	2945	2945	2945	68
532	20241224	102700	14481440	2960	2960	2960	2960	0
533	20241224	102600	14481440	2960	2960	2960	2960	0
534	20241224	102500	14481440	2960	2960	2960	2960	0
535	20241224	102400	14481440	2960	2960	2960	2960	0
536	20241224	102300	14481440	2960	2960	2960	2960	0
537	20241224	102200	14481440	2960	2960	2960	2960	0
538	20241224	102100	14481440	2960	2960	2960	2960	0
539	20241224	102000	14481440	2960	2960	2960	2960	0
540	20241224	101900	14481440	2960	2960	2960	2960	0
541	20241224	101800	14481440	2960	2960	2960	2960	0
542	20241224	101700	14481440	2960	2960	2960	2960	0
543	20241224	101600	14481440	2960	2945	2960	2945	2
544	20241224	101500	14475535	2945	2945	2945	2945	2
545	20241224	101400	14469645	2960	2960	2960	2960	0
546	20241224	101300	14469645	2960	2960	2960	2960	1
547	20241224	101200	14466685	2960	2960	2960	2960	0
548	20241224	101100	14466685	2960	2960	2960	2960	0
549	20241224	101000	14466685	2960	2960	2960	2960	1
550	20241224	100900	14463725	2960	2960	2960	2960	0
551	20241224	100800	14463725	2960	2960	2960	2960	0
552	20241224	100700	14463725	2960	2960	2960	2960	0
553	20241224	100600	14463725	2960	2960	2960	2960	1
554	20241224	100500	14460765	2960	2960	2960	2960	0
555	20241224	100400	14460765	2960	2960	2960	2960	0
556	20241224	100300	14460765	2960	2960	2960	2960	0
557	20241224	100200	14460765	2960	2960	2960	2960	0
558	20241224	100100	14460765	2960	2960	2960	2960	0
559	20241224	100000	14460765	2960	2960	2960	2960	0
560	20241224	095900	14460765	2960	2960	2960	2960	0
561	20241224	095800	14460765	2960	2960	2960	2960	0
562	20241224	095700	14460765	2960	2960	2960	2960	0
563	20241224	095600	14460765	2960	2960	2960	2960	0
564	20241224	095500	14460765	2960	2960	2960	2960	0
565	20241224	095400	14460765	2960	2960	2960	2960	0
566	20241224	095300	14460765	2960	2960	2960	2960	0
567	20241224	095200	14460765	2960	2960	2960	2960	0
568	20241224	095100	14460765	2960	2960	2960	2960	0
569	20241224	095000	14460765	2960	2960	2960	2960	0
570	20241224	094900	14460765	2960	2960	2960	2960	0
571	20241224	094800	14460765	2960	2960	2960	2960	0
572	20241224	094700	14460765	2960	2960	2960	2960	0
573	20241224	094600	14460765	2960	2960	2960	2955	3
574	20241224	094500	14451890	2950	2955	2955	2950	4
575	20241224	094400	14440080	2950	2930	2950	2925	16
576	20241224	094300	14393160	2960	2920	2960	2920	2581
577	20241224	094200	6856600	2920	2920	2920	2920	694
578	20241224	094100	4830120	2920	2930	2930	2920	151
579	20241224	094000	4389050	2960	2955	2960	2955	2
580	20241224	093900	4383135	2950	2945	2950	2945	10
581	20241224	093800	4353655	2920	2955	2955	2920	21
582	20241224	093700	4291740	2960	2960	2960	2960	0
583	20241224	093600	4291740	2960	2960	2960	2960	0
584	20241224	093500	4291740	2960	2960	2960	2960	0
585	20241224	093400	4291740	2960	2960	2960	2960	0
586	20241224	093300	4291740	2960	2960	2960	2960	0
587	20241224	093200	4291740	2960	2955	2960	2955	3
588	20241224	093100	4282870	2955	2955	2955	2955	233
589	20241224	093000	3594355	2960	2960	2960	2960	0
590	20241224	092900	3594355	2960	2960	2960	2960	0
591	20241224	092800	3594355	2960	2960	2960	2960	0
592	20241224	092700	3594355	2960	2960	2960	2960	0
593	20241224	092600	3594355	2960	2960	2960	2960	0
594	20241224	092500	3594355	2960	2960	2960	2960	0
595	20241224	092400	3594355	2960	2955	2960	2955	118
596	20241224	092300	3245165	2955	2950	2955	2950	168
597	20241224	092200	2749135	2955	2955	2955	2955	0
598	20241224	092100	2749135	2955	2955	2955	2955	0
599	20241224	092000	2749135	2955	2955	2955	2955	0
600	20241224	091900	2749135	2955	2955	2955	2955	0
601	20241224	091800	2749135	2955	2955	2955	2955	0
602	20241224	091700	2749135	2955	2955	2955	2955	0
603	20241224	091600	2749135	2955	2955	2955	2955	0
604	20241224	091500	2749135	2955	2955	2955	2955	0
605	20241224	091400	2749135	2955	2955	2955	2955	0
606	20241224	091300	2749135	2955	2955	2955	2955	0
607	20241224	091200	2749135	2955	2955	2955	2955	0
608	20241224	091100	2749135	2955	2955	2955	2955	0
609	20241224	091000	2749135	2955	2955	2955	2955	0
610	20241224	090900	2749135	2955	2955	2955	2955	0
611	20241224	090800	2749135	2955	2955	2955	2955	0
612	20241224	090700	2749135	2955	2955	2955	2955	0
613	20241224	090600	2749135	2955	2955	2955	2955	0
614	20241224	090500	2749135	2955	2960	2960	2900	601
615	20241224	090400	997520	2960	2960	2960	2960	0
616	20241224	090300	997520	2960	2960	2960	2960	0
617	20241224	090200	997520	2960	2960	2960	2960	0
618	20241224	090100	997520	2960	2960	2960	2960	0
619	20241224	090000	997520	2960	2960	2960	2960	337