KissMeData/317120/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211500	19948145	2980	2980	2980	2980	150
3	20241224	211400	19948145	2980	2980	2980	2980	0
4	20241224	211300	19948145	2980	2980	2980	2980	0
5	20241224	211200	19948145	2980	2980	2980	2980	0
6	20241224	211100	19948145	2980	2980	2980	2980	0
7	20241224	211000	19948145	2980	2980	2980	2980	0
8	20241224	210900	19948145	2980	2980	2980	2980	0
9	20241224	210800	19948145	2980	2980	2980	2980	0
10	20241224	210700	19948145	2980	2980	2980	2980	0
11	20241224	210600	19948145	2980	2980	2980	2980	0
12	20241224	210500	19948145	2980	2980	2980	2980	0
13	20241224	210400	19948145	2980	2980	2980	2980	0
14	20241224	210300	19948145	2980	2980	2980	2980	0
15	20241224	210200	19948145	2980	2980	2980	2980	0
16	20241224	210100	19948145	2980	2980	2980	2980	0
17	20241224	210000	19948145	2980	2980	2980	2980	0
18	20241224	205900	19948145	2980	2980	2980	2980	0
19	20241224	205800	19948145	2980	2980	2980	2980	0
20	20241224	205700	19948145	2980	2980	2980	2980	0
21	20241224	205600	19948145	2980	2980	2980	2980	0
22	20241224	205500	19948145	2980	2980	2980	2980	0
23	20241224	205400	19948145	2980	2980	2980	2980	0
24	20241224	205300	19948145	2980	2980	2980	2980	0
25	20241224	205200	19948145	2980	2980	2980	2980	0
26	20241224	205100	19948145	2980	2980	2980	2980	0
27	20241224	205000	19948145	2980	2980	2980	2980	0
28	20241224	204900	19948145	2980	2980	2980	2980	0
29	20241224	204800	19948145	2980	2980	2980	2980	0
30	20241224	204700	19948145	2980	2980	2980	2980	0
31	20241224	204600	19948145	2980	2980	2980	2980	0
32	20241224	204500	19948145	2980	2980	2980	2980	150
33	20241224	204400	19948145	2980	2980	2980	2980	0
34	20241224	204300	19948145	2980	2980	2980	2980	0
35	20241224	204200	19948145	2980	2980	2980	2980	0
36	20241224	204100	19948145	2980	2980	2980	2980	0
37	20241224	204000	19948145	2980	2980	2980	2980	0
38	20241224	203900	19948145	2980	2980	2980	2980	0
39	20241224	203800	19948145	2980	2980	2980	2980	0
40	20241224	203700	19948145	2980	2980	2980	2980	0
41	20241224	203600	19948145	2980	2980	2980	2980	0
42	20241224	203500	19948145	2980	2980	2980	2980	0
43	20241224	203400	19948145	2980	2980	2980	2980	0
44	20241224	203300	19948145	2980	2980	2980	2980	0
45	20241224	203200	19948145	2980	2980	2980	2980	0
46	20241224	203100	19948145	2980	2980	2980	2980	0
47	20241224	203000	19948145	2980	2980	2980	2980	0
48	20241224	202900	19948145	2980	2980	2980	2980	0
49	20241224	202800	19948145	2980	2980	2980	2980	0
50	20241224	202700	19948145	2980	2980	2980	2980	0
51	20241224	202600	19948145	2980	2980	2980	2980	0
52	20241224	202500	19948145	2980	2980	2980	2980	0
53	20241224	202400	19948145	2980	2980	2980	2980	0
54	20241224	202300	19948145	2980	2980	2980	2980	0
55	20241224	202200	19948145	2980	2980	2980	2980	0
56	20241224	202100	19948145	2980	2980	2980	2980	0
57	20241224	202000	19948145	2980	2980	2980	2980	0
58	20241224	201900	19948145	2980	2980	2980	2980	0
59	20241224	201800	19948145	2980	2980	2980	2980	0
60	20241224	201700	19948145	2980	2980	2980	2980	0
61	20241224	201600	19948145	2980	2980	2980	2980	0
62	20241224	201500	19948145	2980	2980	2980	2980	150
63	20241224	201400	19948145	2980	2980	2980	2980	0
64	20241224	201300	19948145	2980	2980	2980	2980	0
65	20241224	201200	19948145	2980	2980	2980	2980	0
66	20241224	201100	19948145	2980	2980	2980	2980	0
67	20241224	201000	19948145	2980	2980	2980	2980	0
68	20241224	200900	19948145	2980	2980	2980	2980	0
69	20241224	200800	19948145	2980	2980	2980	2980	0
70	20241224	200700	19948145	2980	2980	2980	2980	0
71	20241224	200600	19948145	2980	2980	2980	2980	0
72	20241224	200500	19948145	2980	2980	2980	2980	0
73	20241224	200400	19948145	2980	2980	2980	2980	0
74	20241224	200300	19948145	2980	2980	2980	2980	0
75	20241224	200200	19948145	2980	2980	2980	2980	0
76	20241224	200100	19948145	2980	2980	2980	2980	0
77	20241224	200000	19948145	2980	2980	2980	2980	0
78	20241224	195900	19948145	2980	2980	2980	2980	0
79	20241224	195800	19948145	2980	2980	2980	2980	0
80	20241224	195700	19948145	2980	2980	2980	2980	0
81	20241224	195600	19948145	2980	2980	2980	2980	0
82	20241224	195500	19948145	2980	2980	2980	2980	0
83	20241224	195400	19948145	2980	2980	2980	2980	0
84	20241224	195300	19948145	2980	2980	2980	2980	0
85	20241224	195200	19948145	2980	2980	2980	2980	0
86	20241224	195100	19948145	2980	2980	2980	2980	0
87	20241224	195000	19948145	2980	2980	2980	2980	0
88	20241224	194900	19948145	2980	2980	2980	2980	0
89	20241224	194800	19948145	2980	2980	2980	2980	0
90	20241224	194700	19948145	2980	2980	2980	2980	0
91	20241224	194600	19948145	2980	2980	2980	2980	0
92	20241224	194500	19948145	2980	2980	2980	2980	150
93	20241224	194400	19948145	2980	2980	2980	2980	0
94	20241224	194300	19948145	2980	2980	2980	2980	0
95	20241224	194200	19948145	2980	2980	2980	2980	0
96	20241224	194100	19948145	2980	2980	2980	2980	0
97	20241224	194000	19948145	2980	2980	2980	2980	0
98	20241224	193900	19948145	2980	2980	2980	2980	0
99	20241224	193800	19948145	2980	2980	2980	2980	0
100	20241224	193700	19948145	2980	2980	2980	2980	0
101	20241224	193600	19948145	2980	2980	2980	2980	0
102	20241224	193500	19948145	2980	2980	2980	2980	0
103	20241224	193400	19948145	2980	2980	2980	2980	0
104	20241224	193300	19948145	2980	2980	2980	2980	0
105	20241224	193200	19948145	2980	2980	2980	2980	0
106	20241224	193100	19948145	2980	2980	2980	2980	0
107	20241224	193000	19948145	2980	2980	2980	2980	0
108	20241224	192900	19948145	2980	2980	2980	2980	0
109	20241224	192800	19948145	2980	2980	2980	2980	0
110	20241224	192700	19948145	2980	2980	2980	2980	0
111	20241224	192600	19948145	2980	2980	2980	2980	0
112	20241224	192500	19948145	2980	2980	2980	2980	0
113	20241224	192400	19948145	2980	2980	2980	2980	0
114	20241224	192300	19948145	2980	2980	2980	2980	0
115	20241224	192200	19948145	2980	2980	2980	2980	0
116	20241224	192100	19948145	2980	2980	2980	2980	0
117	20241224	192000	19948145	2980	2980	2980	2980	0
118	20241224	191900	19948145	2980	2980	2980	2980	0
119	20241224	191800	19948145	2980	2980	2980	2980	0
120	20241224	191700	19948145	2980	2980	2980	2980	0
121	20241224	191600	19948145	2980	2980	2980	2980	0
122	20241224	191500	19948145	2980	2980	2980	2980	150
123	20241224	191400	19948145	2980	2980	2980	2980	0
124	20241224	191300	19948145	2980	2980	2980	2980	0
125	20241224	191200	19948145	2980	2980	2980	2980	0
126	20241224	191100	19948145	2980	2980	2980	2980	0
127	20241224	191000	19948145	2980	2980	2980	2980	0
128	20241224	190900	19948145	2980	2980	2980	2980	0
129	20241224	190800	19948145	2980	2980	2980	2980	0
130	20241224	190700	19948145	2980	2980	2980	2980	0
131	20241224	190600	19948145	2980	2980	2980	2980	0
132	20241224	190500	19948145	2980	2980	2980	2980	0
133	20241224	190400	19948145	2980	2980	2980	2980	0
134	20241224	190300	19948145	2980	2980	2980	2980	0
135	20241224	190200	19948145	2980	2980	2980	2980	0
136	20241224	190100	19948145	2980	2980	2980	2980	0
137	20241224	190000	19948145	2980	2980	2980	2980	0
138	20241224	185900	19948145	2980	2980	2980	2980	0
139	20241224	185800	19948145	2980	2980	2980	2980	0
140	20241224	185700	19948145	2980	2980	2980	2980	0
141	20241224	185600	19948145	2980	2980	2980	2980	0
142	20241224	185500	19948145	2980	2980	2980	2980	0
143	20241224	185400	19948145	2980	2980	2980	2980	0
144	20241224	185300	19948145	2980	2980	2980	2980	0
145	20241224	185200	19948145	2980	2980	2980	2980	0
146	20241224	185100	19948145	2980	2980	2980	2980	0
147	20241224	185000	19948145	2980	2980	2980	2980	0
148	20241224	184900	19948145	2980	2980	2980	2980	0
149	20241224	184800	19948145	2980	2980	2980	2980	0
150	20241224	184700	19948145	2980	2980	2980	2980	0
151	20241224	184600	19948145	2980	2980	2980	2980	0
152	20241224	184500	19948145	2980	2980	2980	2980	150
153	20241224	184400	19948145	2980	2980	2980	2980	0
154	20241224	184300	19948145	2980	2980	2980	2980	0
155	20241224	184200	19948145	2980	2980	2980	2980	0
156	20241224	184100	19948145	2980	2980	2980	2980	0
157	20241224	184000	19948145	2980	2980	2980	2980	0
158	20241224	183900	19948145	2980	2980	2980	2980	0
159	20241224	183800	19948145	2980	2980	2980	2980	0
160	20241224	183700	19948145	2980	2980	2980	2980	0
161	20241224	183600	19948145	2980	2980	2980	2980	0
162	20241224	183500	19948145	2980	2980	2980	2980	0
163	20241224	183400	19948145	2980	2980	2980	2980	0
164	20241224	183300	19948145	2980	2980	2980	2980	0
165	20241224	183200	19948145	2980	2980	2980	2980	0
166	20241224	183100	19948145	2980	2980	2980	2980	0
167	20241224	183000	19948145	2980	2980	2980	2980	0
168	20241224	182900	19948145	2980	2980	2980	2980	0
169	20241224	182800	19948145	2980	2980	2980	2980	0
170	20241224	182700	19948145	2980	2980	2980	2980	0
171	20241224	182600	19948145	2980	2980	2980	2980	0
172	20241224	182500	19948145	2980	2980	2980	2980	0
173	20241224	182400	19948145	2980	2980	2980	2980	0
174	20241224	182300	19948145	2980	2980	2980	2980	0
175	20241224	182200	19948145	2980	2980	2980	2980	0
176	20241224	182100	19948145	2980	2980	2980	2980	0
177	20241224	182000	19948145	2980	2980	2980	2980	0
178	20241224	181900	19948145	2980	2980	2980	2980	0
179	20241224	181800	19948145	2980	2980	2980	2980	0
180	20241224	181700	19948145	2980	2980	2980	2980	0
181	20241224	181600	19948145	2980	2980	2980	2980	0
182	20241224	181500	19948145	2980	2980	2980	2980	150
183	20241224	181400	19948145	2980	2980	2980	2980	0
184	20241224	181300	19948145	2980	2980	2980	2980	0
185	20241224	181200	19948145	2980	2980	2980	2980	0
186	20241224	181100	19948145	2980	2980	2980	2980	0
187	20241224	181000	19948145	2980	2980	2980	2980	0
188	20241224	180900	19948145	2980	2980	2980	2980	0
189	20241224	180800	19948145	2980	2980	2980	2980	0
190	20241224	180700	19948145	2980	2980	2980	2980	0
191	20241224	180600	19948145	2980	2980	2980	2980	0
192	20241224	180500	19948145	2980	2980	2980	2980	0
193	20241224	180400	19948145	2980	2980	2980	2980	0
194	20241224	180300	19948145	2980	2980	2980	2980	0
195	20241224	180200	19948145	2980	2980	2980	2980	0
196	20241224	180100	19948145	2980	2980	2980	2980	0
197	20241224	180000	19948145	2980	2980	2980	2980	0
198	20241224	175900	19948145	2980	2980	2980	2980	0
199	20241224	175800	19948145	2980	2980	2980	2980	0
200	20241224	175700	19948145	2980	2980	2980	2980	0
201	20241224	175600	19948145	2980	2980	2980	2980	0
202	20241224	175500	19948145	2980	2980	2980	2980	0
203	20241224	175400	19948145	2980	2980	2980	2980	0
204	20241224	175300	19948145	2980	2980	2980	2980	0
205	20241224	175200	19948145	2980	2980	2980	2980	0
206	20241224	175100	19948145	2980	2980	2980	2980	0
207	20241224	175000	19948145	2980	2980	2980	2980	0
208	20241224	174900	19948145	2980	2980	2980	2980	0
209	20241224	174800	19948145	2980	2980	2980	2980	0
210	20241224	174700	19948145	2980	2980	2980	2980	0
211	20241224	174600	19948145	2980	2980	2980	2980	0
212	20241224	174500	19948145	2980	2980	2980	2980	150
213	20241224	174400	19948145	2980	2980	2980	2980	0
214	20241224	174300	19948145	2980	2980	2980	2980	0
215	20241224	174200	19948145	2980	2980	2980	2980	0
216	20241224	174100	19948145	2980	2980	2980	2980	0
217	20241224	174000	19948145	2980	2980	2980	2980	0
218	20241224	173900	19948145	2980	2980	2980	2980	0
219	20241224	173800	19948145	2980	2980	2980	2980	0
220	20241224	173700	19948145	2980	2980	2980	2980	0
221	20241224	173600	19948145	2980	2980	2980	2980	0
222	20241224	173500	19948145	2980	2980	2980	2980	0
223	20241224	173400	19948145	2980	2980	2980	2980	0
224	20241224	173300	19948145	2980	2980	2980	2980	0
225	20241224	173200	19948145	2980	2980	2980	2980	0
226	20241224	173100	19948145	2980	2980	2980	2980	0
227	20241224	173000	19948145	2980	2980	2980	2980	0
228	20241224	172900	19948145	2980	2980	2980	2980	0
229	20241224	172800	19948145	2980	2980	2980	2980	0
230	20241224	172700	19948145	2980	2980	2980	2980	0
231	20241224	172600	19948145	2980	2980	2980	2980	0
232	20241224	172500	19948145	2980	2980	2980	2980	0
233	20241224	172400	19948145	2980	2980	2980	2980	0
234	20241224	172300	19948145	2980	2980	2980	2980	0
235	20241224	172200	19948145	2980	2980	2980	2980	0
236	20241224	172100	19948145	2980	2980	2980	2980	0
237	20241224	172000	19948145	2980	2980	2980	2980	0
238	20241224	171900	19948145	2980	2980	2980	2980	0
239	20241224	171800	19948145	2980	2980	2980	2980	0
240	20241224	171700	19948145	2980	2980	2980	2980	0
241	20241224	171600	19948145	2980	2980	2980	2980	0
242	20241224	171500	19948145	2980	2980	2980	2980	150
243	20241224	171400	19948145	2980	2980	2980	2980	0
244	20241224	171300	19948145	2980	2980	2980	2980	0
245	20241224	171200	19948145	2980	2980	2980	2980	0
246	20241224	171100	19948145	2980	2980	2980	2980	0
247	20241224	171000	19948145	2980	2980	2980	2980	0
248	20241224	170900	19948145	2980	2980	2980	2980	0
249	20241224	170800	19948145	2980	2980	2980	2980	0
250	20241224	170700	19948145	2980	2980	2980	2980	0
251	20241224	170600	19948145	2980	2980	2980	2980	0
252	20241224	170500	19948145	2980	2980	2980	2980	0
253	20241224	170400	19948145	2980	2980	2980	2980	0
254	20241224	170300	19948145	2980	2980	2980	2980	0
255	20241224	170200	19948145	2980	2980	2980	2980	0
256	20241224	170100	19948145	2980	2980	2980	2980	0
257	20241224	170000	19948145	2980	2980	2980	2980	0
258	20241224	165900	19948145	2980	2980	2980	2980	0
259	20241224	165800	19948145	2980	2980	2980	2980	0
260	20241224	165700	19948145	2980	2980	2980	2980	0
261	20241224	165600	19948145	2980	2980	2980	2980	0
262	20241224	165500	19948145	2980	2980	2980	2980	0
263	20241224	165400	19948145	2980	2980	2980	2980	0
264	20241224	165300	19948145	2980	2980	2980	2980	0
265	20241224	165200	19948145	2980	2980	2980	2980	0
266	20241224	165100	19948145	2980	2980	2980	2980	0
267	20241224	165000	19948145	2980	2980	2980	2980	0
268	20241224	164900	19948145	2980	2980	2980	2980	0
269	20241224	164800	19948145	2980	2980	2980	2980	0
270	20241224	164700	19948145	2980	2980	2980	2980	0
271	20241224	164600	19948145	2980	2980	2980	2980	0
272	20241224	164500	19948145	2980	2980	2980	2980	150
273	20241224	164400	19948145	2980	2980	2980	2980	0
274	20241224	164300	19948145	2980	2980	2980	2980	0
275	20241224	164200	19948145	2980	2980	2980	2980	0
276	20241224	164100	19948145	2980	2980	2980	2980	0
277	20241224	164000	19948145	2980	2980	2980	2980	0
278	20241224	163900	19948145	2980	2980	2980	2980	0
279	20241224	163800	19948145	2980	2980	2980	2980	0
280	20241224	163700	19948145	2980	2980	2980	2980	0
281	20241224	163600	19948145	2980	2980	2980	2980	0
282	20241224	163500	19948145	2980	2980	2980	2980	0
283	20241224	163400	19948145	2980	2980	2980	2980	0
284	20241224	163300	19948145	2980	2980	2980	2980	0
285	20241224	163200	19948145	2980	2980	2980	2980	0
286	20241224	163100	19948145	2980	2980	2980	2980	0
287	20241224	163000	19948145	2980	2980	2980	2980	0
288	20241224	162900	19948145	2980	2980	2980	2980	0
289	20241224	162800	19948145	2980	2980	2980	2980	0
290	20241224	162700	19948145	2980	2980	2980	2980	0
291	20241224	162600	19948145	2980	2980	2980	2980	0
292	20241224	162500	19948145	2980	2980	2980	2980	0
293	20241224	162400	19948145	2980	2980	2980	2980	0
294	20241224	162300	19948145	2980	2980	2980	2980	0
295	20241224	162200	19948145	2980	2980	2980	2980	0
296	20241224	162100	19948145	2980	2980	2980	2980	0
297	20241224	162000	19948145	2980	2980	2980	2980	0
298	20241224	161900	19948145	2980	2980	2980	2980	0
299	20241224	161800	19948145	2980	2980	2980	2980	0
300	20241224	161700	19948145	2980	2980	2980	2980	0
301	20241224	161600	19948145	2980	2980	2980	2980	0
302	20241224	161500	19948145	2980	2980	2980	2980	150
303	20241224	161400	19948145	2980	2980	2980	2980	0
304	20241224	161300	19948145	2980	2980	2980	2980	0
305	20241224	161200	19948145	2980	2980	2980	2980	0
306	20241224	161100	19948145	2980	2980	2980	2980	0
307	20241224	161000	19948145	2980	2980	2980	2980	0
308	20241224	160900	19948145	2980	2980	2980	2980	0
309	20241224	160800	19948145	2980	2980	2980	2980	0
310	20241224	160700	19948145	2980	2980	2980	2980	0
311	20241224	160600	19948145	2980	2980	2980	2980	0
312	20241224	160500	19948145	2980	2980	2980	2980	0
313	20241224	160400	19948145	2980	2980	2980	2980	0
314	20241224	160300	19948145	2980	2980	2980	2980	0
315	20241224	160200	19948145	2980	2980	2980	2980	0
316	20241224	160100	19948145	2980	2980	2980	2980	0
317	20241224	160000	19948145	2980	2980	2980	2980	0
318	20241224	155900	19948145	2980	2980	2980	2980	0
319	20241224	155800	19948145	2980	2980	2980	2980	0
320	20241224	155700	19948145	2980	2980	2980	2980	0
321	20241224	155600	19948145	2980	2980	2980	2980	0
322	20241224	155500	19948145	2980	2980	2980	2980	0
323	20241224	155400	19948145	2980	2980	2980	2980	0
324	20241224	155300	19948145	2980	2980	2980	2980	0
325	20241224	155200	19948145	2980	2980	2980	2980	0
326	20241224	155100	19948145	2980	2980	2980	2980	0
327	20241224	155000	19948145	2980	2980	2980	2980	0
328	20241224	154900	19948145	2980	2980	2980	2980	0
329	20241224	154800	19948145	2980	2980	2980	2980	0
330	20241224	154700	19948145	2980	2980	2980	2980	0
331	20241224	154600	19948145	2980	2980	2980	2980	0
332	20241224	154500	19948145	2980	2980	2980	2980	150
333	20241224	154400	19948145	2980	2980	2980	2980	0
334	20241224	154300	19948145	2980	2980	2980	2980	0
335	20241224	154200	19948145	2980	2980	2980	2980	0
336	20241224	154100	19948145	2980	2980	2980	2980	0
337	20241224	154000	19948145	2980	2980	2980	2980	0
338	20241224	153900	19948145	2980	2980	2980	2980	0
339	20241224	153800	19948145	2980	2980	2980	2980	0
340	20241224	153700	19948145	2980	2980	2980	2980	0
341	20241224	153600	19948145	2980	2980	2980	2980	0
342	20241224	153500	19948145	2980	2980	2980	2980	0
343	20241224	153400	19948145	2980	2980	2980	2980	0
344	20241224	153300	19948145	2980	2980	2980	2980	0
345	20241224	153200	19948145	2980	2980	2980	2980	0
346	20241224	153100	19948145	2980	2980	2980	2980	0
347	20241224	153000	19948145	2980	2980	2980	2980	150
348	20241224	152900	19501145	2965	2965	2965	2965	0
349	20241224	152800	19501145	2965	2965	2965	2965	0
350	20241224	152700	19501145	2965	2965	2965	2965	0
351	20241224	152600	19501145	2965	2965	2965	2965	0
352	20241224	152500	19501145	2965	2965	2965	2965	0
353	20241224	152400	19501145	2965	2965	2965	2965	0
354	20241224	152300	19501145	2965	2965	2965	2965	0
355	20241224	152200	19501145	2965	2965	2965	2965	0
356	20241224	152100	19501145	2965	2965	2965	2965	0
357	20241224	152000	19501145	2965	2965	2965	2965	0
358	20241224	151900	19501145	2965	2945	2965	2945	319
359	20241224	151800	18560095	2945	2945	2945	2945	50
360	20241224	151700	18412845	2935	2935	2935	2935	0
361	20241224	151600	18412845	2935	2935	2935	2935	80
362	20241224	151500	18178045	2935	2935	2935	2935	0
363	20241224	151400	18178045	2935	2935	2935	2935	0
364	20241224	151300	18178045	2935	2935	2935	2935	0
365	20241224	151200	18178045	2935	2935	2935	2935	0
366	20241224	151100	18178045	2935	2935	2935	2935	0
367	20241224	151000	18178045	2935	2935	2935	2935	0
368	20241224	150900	18178045	2935	2935	2935	2935	0
369	20241224	150800	18178045	2935	2935	2935	2935	0
370	20241224	150700	18178045	2935	2935	2935	2935	0
371	20241224	150600	18178045	2935	2935	2935	2935	0
372	20241224	150500	18178045	2935	2935	2935	2935	0
373	20241224	150400	18178045	2935	2940	2940	2935	110
374	20241224	150300	17854700	2950	2950	2950	2950	0
375	20241224	150200	17854700	2950	2950	2950	2950	0
376	20241224	150100	17854700	2950	2950	2950	2950	0
377	20241224	150000	17854700	2950	2950	2950	2950	5
378	20241224	145900	17839950	2940	2940	2940	2940	0
379	20241224	145800	17839950	2940	2940	2940	2940	0
380	20241224	145700	17839950	2940	2940	2940	2940	0
381	20241224	145600	17839950	2940	2940	2940	2940	0
382	20241224	145500	17839950	2940	2940	2940	2940	0
383	20241224	145400	17839950	2940	2940	2940	2940	0
384	20241224	145300	17839950	2940	2940	2940	2940	0
385	20241224	145200	17839950	2940	2940	2940	2940	0
386	20241224	145100	17839950	2940	2940	2940	2940	13
387	20241224	145000	17801730	2940	2940	2940	2940	0
388	20241224	144900	17801730	2940	2940	2940	2940	0
389	20241224	144800	17801730	2940	2940	2940	2940	0
390	20241224	144700	17801730	2940	2940	2940	2940	0
391	20241224	144600	17801730	2940	2940	2940	2940	0
392	20241224	144500	17801730	2940	2940	2940	2940	0
393	20241224	144400	17801730	2940	2940	2940	2940	0
394	20241224	144300	17801730	2940	2940	2940	2940	0
395	20241224	144200	17801730	2940	2940	2940	2940	0
396	20241224	144100	17801730	2940	2940	2940	2940	0
397	20241224	144000	17801730	2940	2940	2940	2940	0
398	20241224	143900	17801730	2940	2940	2940	2940	0
399	20241224	143800	17801730	2940	2940	2940	2940	0
400	20241224	143700	17801730	2940	2940	2940	2940	1
401	20241224	143600	17798790	2940	2940	2940	2940	0
402	20241224	143500	17798790	2940	2940	2940	2940	0
403	20241224	143400	17798790	2940	2940	2940	2940	0
404	20241224	143300	17798790	2940	2940	2940	2940	10
405	20241224	143200	17769390	2955	2955	2955	2955	0
406	20241224	143100	17769390	2955	2955	2955	2955	0
407	20241224	143000	17769390	2955	2955	2955	2955	0
408	20241224	142900	17769390	2955	2955	2955	2955	0
409	20241224	142800	17769390	2955	2955	2955	2955	18
410	20241224	142700	17716200	2955	2955	2955	2955	18
411	20241224	142600	17663010	2955	2955	2955	2955	27
412	20241224	142500	17583225	2940	2940	2940	2940	0
413	20241224	142400	17583225	2940	2940	2940	2940	0
414	20241224	142300	17583225	2940	2940	2940	2940	0
415	20241224	142200	17583225	2940	2940	2940	2940	0
416	20241224	142100	17583225	2940	2940	2940	2940	11
417	20241224	142000	17550885	2940	2940	2940	2940	0
418	20241224	141900	17550885	2940	2940	2940	2940	0
419	20241224	141800	17550885	2940	2940	2940	2940	200
420	20241224	141700	16962885	2940	2940	2940	2940	0
421	20241224	141600	16962885	2940	2940	2940	2940	0
422	20241224	141500	16962885	2940	2940	2940	2940	0
423	20241224	141400	16962885	2940	2940	2940	2940	6
424	20241224	141300	16945245	2945	2945	2945	2945	0
425	20241224	141200	16945245	2945	2945	2945	2945	0
426	20241224	141100	16945245	2945	2945	2945	2945	0
427	20241224	141000	16945245	2945	2945	2945	2945	0
428	20241224	140900	16945245	2945	2945	2945	2945	0
429	20241224	140800	16945245	2945	2945	2945	2945	0
430	20241224	140700	16945245	2945	2945	2945	2945	0
431	20241224	140600	16945245	2945	2945	2945	2945	0
432	20241224	140500	16945245	2945	2945	2945	2945	0
433	20241224	140400	16945245	2945	2945	2945	2945	0
434	20241224	140300	16945245	2945	2940	2945	2940	110
435	20241224	140200	16621795	2945	2945	2945	2945	0
436	20241224	140100	16621795	2945	2945	2945	2945	0
437	20241224	140000	16621795	2945	2945	2945	2945	0
438	20241224	135900	16621795	2945	2945	2945	2945	6
439	20241224	135800	16604125	2945	2945	2945	2945	0
440	20241224	135700	16604125	2945	2945	2945	2945	0
441	20241224	135600	16604125	2945	2945	2945	2945	190
442	20241224	135500	16044575	2945	2955	2960	2945	15
443	20241224	135400	16000340	2945	2945	2945	2945	0
444	20241224	135300	16000340	2945	2945	2945	2945	0
445	20241224	135200	16000340	2945	2945	2945	2945	0
446	20241224	135100	16000340	2945	2945	2945	2945	0
447	20241224	135000	16000340	2945	2945	2945	2945	0
448	20241224	134900	16000340	2945	2945	2945	2945	0
449	20241224	134800	16000340	2945	2945	2945	2945	0
450	20241224	134700	16000340	2945	2945	2945	2945	0
451	20241224	134600	16000340	2945	2945	2945	2945	0
452	20241224	134500	16000340	2945	2945	2945	2945	0
453	20241224	134400	16000340	2945	2945	2945	2945	0
454	20241224	134300	16000340	2945	2945	2945	2945	0
455	20241224	134200	16000340	2945	2945	2945	2945	0
456	20241224	134100	16000340	2945	2945	2945	2945	0
457	20241224	134000	16000340	2945	2945	2945	2945	0
458	20241224	133900	16000340	2945	2945	2945	2945	0
459	20241224	133800	16000340	2945	2945	2945	2945	0
460	20241224	133700	16000340	2945	2945	2945	2945	0
461	20241224	133600	16000340	2945	2945	2945	2945	0
462	20241224	133500	16000340	2945	2945	2945	2945	0
463	20241224	133400	16000340	2945	2945	2945	2945	0
464	20241224	133300	16000340	2945	2945	2945	2945	0
465	20241224	133200	16000340	2945	2945	2945	2945	0
466	20241224	133100	16000340	2945	2945	2945	2945	0
467	20241224	133000	16000340	2945	2945	2945	2945	0
468	20241224	132900	16000340	2945	2945	2945	2945	0
469	20241224	132800	16000340	2945	2945	2945	2945	0
470	20241224	132700	16000340	2945	2945	2945	2945	0
471	20241224	132600	16000340	2945	2945	2945	2945	0
472	20241224	132500	16000340	2945	2945	2945	2945	0
473	20241224	132400	16000340	2945	2945	2945	2945	0
474	20241224	132300	16000340	2945	2950	2950	2945	22
475	20241224	132200	15935495	2965	2965	2965	2965	0
476	20241224	132100	15935495	2965	2965	2965	2965	0
477	20241224	132000	15935495	2965	2965	2965	2965	0
478	20241224	131900	15935495	2965	2965	2965	2965	0
479	20241224	131800	15935495	2965	2965	2965	2965	0
480	20241224	131700	15935495	2965	2965	2965	2965	0
481	20241224	131600	15935495	2965	2965	2965	2965	0
482	20241224	131500	15935495	2965	2965	2965	2965	0
483	20241224	131400	15935495	2965	2965	2965	2965	0
484	20241224	131300	15935495	2965	2965	2965	2965	0
485	20241224	131200	15935495	2965	2965	2965	2965	0
486	20241224	131100	15935495	2965	2960	2965	2960	10
487	20241224	131000	15905875	2955	2955	2955	2955	0
488	20241224	130900	15905875	2955	2955	2955	2955	0
489	20241224	130800	15905875	2955	2955	2955	2955	0
490	20241224	130700	15905875	2955	2955	2955	2955	0
491	20241224	130600	15905875	2955	2955	2955	2955	0
492	20241224	130500	15905875	2955	2955	2955	2955	0
493	20241224	130400	15905875	2955	2955	2955	2955	0
494	20241224	130300	15905875	2955	2955	2955	2955	0
495	20241224	130200	15905875	2955	2955	2955	2955	0
496	20241224	130100	15905875	2955	2955	2955	2955	0
497	20241224	130000	15905875	2955	2955	2955	2955	1
498	20241224	125900	15902920	2960	2960	2960	2960	1
499	20241224	125800	15899960	2945	2945	2945	2945	0
500	20241224	125700	15899960	2945	2945	2945	2945	0
501	20241224	125600	15899960	2945	2945	2945	2945	0
502	20241224	125500	15899960	2945	2945	2945	2945	0
503	20241224	125400	15899960	2945	2945	2945	2945	0
504	20241224	125300	15899960	2945	2955	2955	2945	100
505	20241224	125200	15605410	2955	2955	2955	2955	0
506	20241224	125100	15605410	2955	2955	2955	2955	0
507	20241224	125000	15605410	2955	2955	2955	2955	0
508	20241224	124900	15605410	2955	2955	2955	2955	0
509	20241224	124800	15605410	2955	2955	2955	2955	0
510	20241224	124700	15605410	2955	2955	2955	2955	0
511	20241224	124600	15605410	2955	2955	2955	2955	0
512	20241224	124500	15605410	2955	2955	2955	2955	0
513	20241224	124400	15605410	2955	2955	2955	2955	0
514	20241224	124300	15605410	2955	2955	2955	2955	0
515	20241224	124200	15605410	2955	2955	2955	2955	0
516	20241224	124100	15605410	2955	2955	2955	2955	0
517	20241224	124000	15605410	2955	2955	2955	2955	0
518	20241224	123900	15605410	2955	2955	2955	2955	0
519	20241224	123800	15605410	2955	2955	2955	2955	0
520	20241224	123700	15605410	2955	2955	2955	2955	0
521	20241224	123600	15605410	2955	2955	2955	2955	0
522	20241224	123500	15605410	2955	2955	2955	2955	0
523	20241224	123400	15605410	2955	2955	2955	2955	0
524	20241224	123300	15605410	2955	2955	2955	2955	0
525	20241224	123200	15605410	2955	2955	2955	2955	0
526	20241224	123100	15605410	2955	2955	2955	2955	38
527	20241224	123000	15493120	2955	2955	2955	2955	0
528	20241224	122900	15493120	2955	2955	2955	2955	0
529	20241224	122800	15493120	2955	2955	2955	2955	0
530	20241224	122700	15493120	2955	2955	2955	2955	0
531	20241224	122600	15493120	2955	2955	2955	2955	0
532	20241224	122500	15493120	2955	2955	2955	2955	0
533	20241224	122400	15493120	2955	2955	2955	2955	0
534	20241224	122300	15493120	2955	2955	2955	2955	0
535	20241224	122200	15493120	2955	2955	2955	2955	0
536	20241224	122100	15493120	2955	2955	2955	2955	0
537	20241224	122000	15493120	2955	2955	2955	2955	0
538	20241224	121900	15493120	2955	2955	2955	2955	0
539	20241224	121800	15493120	2955	2955	2955	2955	0
540	20241224	121700	15493120	2955	2960	2960	2955	32
541	20241224	121600	15398530	2965	2965	2965	2965	0
542	20241224	121500	15398530	2965	2965	2965	2965	0
543	20241224	121400	15398530	2965	2965	2965	2965	4
544	20241224	121300	15386670	2990	2990	2990	2990	0
545	20241224	121200	15386670	2990	2990	2990	2990	0
546	20241224	121100	15386670	2990	2990	2990	2990	0
547	20241224	121000	15386670	2990	2990	2990	2990	0
548	20241224	120900	15386670	2990	2990	2990	2990	0
549	20241224	120800	15386670	2990	2990	2990	2990	10
550	20241224	120700	15356770	2985	2985	2985	2985	0
551	20241224	120600	15356770	2985	2985	2985	2985	1038
552	20241224	120500	12258340	2990	2990	2990	2990	0
553	20241224	120400	12258340	2990	2990	2990	2990	0
554	20241224	120300	12258340	2990	2990	2990	2990	0
555	20241224	120200	12258340	2990	2990	2990	2990	0
556	20241224	120100	12258340	2990	2990	2990	2990	0
557	20241224	120000	12258340	2990	2980	2990	2980	50
558	20241224	115900	12109020	2990	2975	2990	2975	100
559	20241224	115800	11810155	2975	2975	2975	2975	100
560	20241224	115700	11512655	2975	2975	2975	2975	0
561	20241224	115600	11512655	2975	2975	2975	2975	0
562	20241224	115500	11512655	2975	2975	2975	2975	0
563	20241224	115400	11512655	2975	2975	2975	2975	0
564	20241224	115300	11512655	2975	2975	2975	2975	0
565	20241224	115200	11512655	2975	2975	2975	2975	0
566	20241224	115100	11512655	2975	2975	2975	2975	0
567	20241224	115000	11512655	2975	2975	2975	2975	0
568	20241224	114900	11512655	2975	2975	2975	2975	0
569	20241224	114800	11512655	2975	2975	2975	2975	0
570	20241224	114700	11512655	2975	2975	2975	2975	0
571	20241224	114600	11512655	2975	2975	2975	2975	0
572	20241224	114500	11512655	2975	2975	2975	2975	0
573	20241224	114400	11512655	2975	2975	2975	2975	0
574	20241224	114300	11512655	2975	2975	2975	2975	10
575	20241224	114200	11482905	2975	2960	2975	2960	20
576	20241224	114100	11423690	2935	2960	2960	2935	13
577	20241224	114000	11385510	2960	2960	2960	2960	280
578	20241224	113900	10556710	2960	2960	2960	2960	0
579	20241224	113800	10556710	2960	2945	2960	2945	20
580	20241224	113700	10497755	2935	2935	2935	2935	0
581	20241224	113600	10497755	2935	2935	2935	2935	0
582	20241224	113500	10497755	2935	2935	2935	2935	0
583	20241224	113400	10497755	2935	2935	2935	2935	0
584	20241224	113300	10497755	2935	2935	2935	2935	0
585	20241224	113200	10497755	2935	2935	2935	2935	63
586	20241224	113100	10312850	2935	2935	2935	2935	0
587	20241224	113000	10312850	2935	2935	2935	2935	0
588	20241224	112900	10312850	2935	2935	2935	2935	0
589	20241224	112800	10312850	2935	2935	2935	2935	0
590	20241224	112700	10312850	2935	2935	2935	2935	0
591	20241224	112600	10312850	2935	2935	2935	2935	50
592	20241224	112500	10166100	2930	2930	2930	2930	0
593	20241224	112400	10166100	2930	2930	2930	2930	0
594	20241224	112300	10166100	2930	2930	2930	2930	0
595	20241224	112200	10166100	2930	2930	2930	2930	0
596	20241224	112100	10166100	2930	2930	2930	2930	0
597	20241224	112000	10166100	2930	2930	2930	2930	0
598	20241224	111900	10166100	2930	2930	2930	2930	0
599	20241224	111800	10166100	2930	2930	2930	2930	0
600	20241224	111700	10166100	2930	2930	2930	2930	0
601	20241224	111600	10166100	2930	2930	2930	2930	0
602	20241224	111500	10166100	2930	2930	2930	2930	0
603	20241224	111400	10166100	2930	2930	2930	2930	0
604	20241224	111300	10166100	2930	2930	2930	2930	0
605	20241224	111200	10166100	2930	2930	2930	2930	2
606	20241224	111100	10160240	2930	2930	2930	2930	0
607	20241224	111000	10160240	2930	2930	2930	2930	0
608	20241224	110900	10160240	2930	2935	2935	2930	1082
609	20241224	110800	6989430	2935	2935	2935	2935	0
610	20241224	110700	6989430	2935	2945	2945	2935	4
611	20241224	110600	6977665	2950	2950	2950	2950	0
612	20241224	110500	6977665	2950	2950	2950	2950	0
613	20241224	110400	6977665	2950	2950	2950	2950	0
614	20241224	110300	6977665	2950	2950	2950	2950	5
615	20241224	110200	6962915	2945	2945	2945	2945	0
616	20241224	110100	6962915	2945	2945	2945	2945	0
617	20241224	110000	6962915	2945	2945	2945	2945	0
618	20241224	105900	6962915	2945	2945	2945	2945	0
619	20241224	105800	6962915	2945	2945	2945	2945	0
620	20241224	105700	6962915	2945	2945	2945	2945	0
621	20241224	105600	6962915	2945	2945	2945	2945	0
622	20241224	105500	6962915	2945	2945	2945	2945	0
623	20241224	105400	6962915	2945	2945	2945	2945	0
624	20241224	105300	6962915	2945	2945	2945	2945	0
625	20241224	105200	6962915	2945	2945	2945	2945	0
626	20241224	105100	6962915	2945	2945	2945	2945	0
627	20241224	105000	6962915	2945	2945	2945	2945	0
628	20241224	104900	6962915	2945	2945	2945	2945	0
629	20241224	104800	6962915	2945	2945	2945	2945	70
630	20241224	104700	6756765	2940	2940	2940	2940	0
631	20241224	104600	6756765	2940	2940	2940	2940	1
632	20241224	104500	6753825	2945	2945	2945	2945	0
633	20241224	104400	6753825	2945	2945	2945	2945	0
634	20241224	104300	6753825	2945	2945	2945	2945	0
635	20241224	104200	6753825	2945	2945	2945	2945	0
636	20241224	104100	6753825	2945	2945	2945	2945	0
637	20241224	104000	6753825	2945	2945	2945	2945	0
638	20241224	103900	6753825	2945	2945	2945	2945	0
639	20241224	103800	6753825	2945	2945	2945	2945	100
640	20241224	103700	6459325	2935	2935	2935	2935	0
641	20241224	103600	6459325	2935	2935	2935	2935	30
642	20241224	103500	6371275	2935	2935	2935	2935	0
643	20241224	103400	6371275	2935	2935	2935	2935	0
644	20241224	103300	6371275	2935	2935	2935	2935	0
645	20241224	103200	6371275	2935	2935	2935	2935	0
646	20241224	103100	6371275	2935	2940	2940	2935	25
647	20241224	103000	6297890	2930	2930	2930	2930	0
648	20241224	102900	6297890	2930	2930	2930	2930	0
649	20241224	102800	6297890	2930	2930	2930	2930	0
650	20241224	102700	6297890	2930	2930	2930	2930	0
651	20241224	102600	6297890	2930	2930	2930	2930	0
652	20241224	102500	6297890	2930	2930	2930	2930	0
653	20241224	102400	6297890	2930	2930	2930	2930	146
654	20241224	102300	5870110	2940	2940	2940	2940	7
655	20241224	102200	5849530	2940	2940	2940	2940	0
656	20241224	102100	5849530	2940	2940	2940	2940	93
657	20241224	102000	5576110	2940	2940	2940	2940	0
658	20241224	101900	5576110	2940	2940	2940	2940	0
659	20241224	101800	5576110	2940	2940	2940	2940	0
660	20241224	101700	5576110	2940	2940	2940	2940	0
661	20241224	101600	5576110	2940	2940	2940	2940	5
662	20241224	101500	5561410	2940	2940	2940	2940	0
663	20241224	101400	5561410	2940	2940	2940	2940	1
664	20241224	101300	5558470	2940	2940	2940	2940	0
665	20241224	101200	5558470	2940	2940	2940	2940	0
666	20241224	101100	5558470	2940	2940	2940	2940	0
667	20241224	101000	5558470	2940	2940	2940	2940	0
668	20241224	100900	5558470	2940	2940	2940	2940	0
669	20241224	100800	5558470	2940	2940	2940	2940	0
670	20241224	100700	5558470	2940	2940	2940	2940	0
671	20241224	100600	5558470	2940	2940	2940	2940	0
672	20241224	100500	5558470	2940	2940	2940	2940	0
673	20241224	100400	5558470	2940	2940	2940	2940	1
674	20241224	100300	5555530	2940	2940	2940	2940	0
675	20241224	100200	5555530	2940	2940	2940	2940	8
676	20241224	100100	5532010	2935	2935	2935	2935	41
677	20241224	100000	5411675	2930	2930	2930	2930	0
678	20241224	095900	5411675	2930	2930	2930	2930	0
679	20241224	095800	5411675	2930	2930	2930	2930	52
680	20241224	095700	5259315	2930	2930	2930	2930	48
681	20241224	095600	5118675	2930	2930	2930	2930	0
682	20241224	095500	5118675	2930	2930	2930	2930	0
683	20241224	095400	5118675	2930	2935	2935	2930	30
684	20241224	095300	5030670	2940	2945	2945	2940	117
685	20241224	095200	4686475	2950	2950	2950	2950	70
686	20241224	095100	4479975	2950	2950	2950	2950	0
687	20241224	095000	4479975	2950	2950	2950	2950	0
688	20241224	094900	4479975	2950	2950	2950	2950	0
689	20241224	094800	4479975	2950	2950	2950	2950	0
690	20241224	094700	4479975	2950	2950	2950	2950	133
691	20241224	094600	4087625	2955	2960	2960	2955	75
692	20241224	094500	3865950	2960	2960	2960	2960	10
693	20241224	094400	3836350	2960	2965	2965	2960	103
694	20241224	094300	3531195	2975	2975	2975	2975	1
695	20241224	094200	3528220	2975	2975	2975	2975	2
696	20241224	094100	3522270	2975	2975	2975	2975	1
697	20241224	094000	3519295	2965	2965	2965	2965	0
698	20241224	093900	3519295	2965	2965	2965	2965	0
699	20241224	093800	3519295	2965	2965	2965	2965	0
700	20241224	093700	3519295	2965	2965	2965	2965	0
701	20241224	093600	3519295	2965	2965	2965	2965	0
702	20241224	093500	3519295	2965	2965	2965	2965	0
703	20241224	093400	3519295	2965	2965	2965	2965	0
704	20241224	093300	3519295	2965	2965	2965	2965	0
705	20241224	093200	3519295	2965	2965	2965	2965	0
706	20241224	093100	3519295	2965	2965	2965	2965	0
707	20241224	093000	3519295	2965	2965	2965	2965	0
708	20241224	092900	3519295	2965	2965	2965	2965	0
709	20241224	092800	3519295	2965	2965	2965	2965	0
710	20241224	092700	3519295	2965	2965	2965	2965	0
711	20241224	092600	3519295	2965	2965	2965	2965	0
712	20241224	092500	3519295	2965	2965	2965	2965	54
713	20241224	092400	3359185	2985	2985	2985	2985	0
714	20241224	092300	3359185	2985	2985	2985	2985	0
715	20241224	092200	3359185	2985	2990	2990	2985	96
716	20241224	092100	3072400	3000	3000	3000	3000	0
717	20241224	092000	3072400	3000	3000	3000	3000	40
718	20241224	091900	2952400	3025	3015	3025	3015	50
719	20241224	091800	2801380	3025	3020	3025	3020	100
720	20241224	091700	2499005	3025	3025	3025	3025	200
721	20241224	091600	1894005	3030	3005	3030	3005	101
722	20241224	091500	1588215	3030	3030	3030	3030	0
723	20241224	091400	1588215	3030	2975	3030	2975	110
724	20241224	091300	1257830	2970	2970	2970	2970	53
725	20241224	091200	1100420	2985	2985	2985	2985	0
726	20241224	091100	1100420	2985	2985	2985	2985	0
727	20241224	091000	1100420	2985	2985	2985	2985	5
728	20241224	090900	1085495	2985	2990	2990	2980	167
729	20241224	090800	587020	2995	2995	2995	2995	0
730	20241224	090700	587020	2995	2995	2995	2995	0
731	20241224	090600	587020	2995	2995	2995	2995	0
732	20241224	090500	587020	2995	2995	2995	2995	0
733	20241224	090400	587020	2995	2995	2995	2995	0
734	20241224	090300	587020	2995	2995	2995	2995	50
735	20241224	090200	437270	2995	2995	2995	2995	0
736	20241224	090100	437270	2995	2995	2995	2995	14
737	20241224	090000	395340	2995	2995	2995	2995	132