KissMeData/024090/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190900	30545890	11540	11540	11540	11540	102
3	20241224	190800	30545890	11540	11540	11540	11540	0
4	20241224	190700	30545890	11540	11540	11540	11540	0
5	20241224	190600	30545890	11540	11540	11540	11540	0
6	20241224	190500	30545890	11540	11540	11540	11540	0
7	20241224	190400	30545890	11540	11540	11540	11540	0
8	20241224	190300	30545890	11540	11540	11540	11540	0
9	20241224	190200	30545890	11540	11540	11540	11540	0
10	20241224	190100	30545890	11540	11540	11540	11540	0
11	20241224	190000	30545890	11540	11540	11540	11540	0
12	20241224	185900	30545890	11540	11540	11540	11540	0
13	20241224	185800	30545890	11540	11540	11540	11540	0
14	20241224	185700	30545890	11540	11540	11540	11540	0
15	20241224	185600	30545890	11540	11540	11540	11540	0
16	20241224	185500	30545890	11540	11540	11540	11540	0
17	20241224	185400	30545890	11540	11540	11540	11540	0
18	20241224	185300	30545890	11540	11540	11540	11540	0
19	20241224	185200	30545890	11540	11540	11540	11540	0
20	20241224	185100	30545890	11540	11540	11540	11540	0
21	20241224	185000	30545890	11540	11540	11540	11540	0
22	20241224	184900	30545890	11540	11540	11540	11540	0
23	20241224	184800	30545890	11540	11540	11540	11540	0
24	20241224	184700	30545890	11540	11540	11540	11540	0
25	20241224	184600	30545890	11540	11540	11540	11540	0
26	20241224	184500	30545890	11540	11540	11540	11540	0
27	20241224	184400	30545890	11540	11540	11540	11540	0
28	20241224	184300	30545890	11540	11540	11540	11540	0
29	20241224	184200	30545890	11540	11540	11540	11540	0
30	20241224	184100	30545890	11540	11540	11540	11540	0
31	20241224	184000	30545890	11540	11540	11540	11540	0
32	20241224	183900	30545890	11540	11540	11540	11540	102
33	20241224	183800	30545890	11540	11540	11540	11540	0
34	20241224	183700	30545890	11540	11540	11540	11540	0
35	20241224	183600	30545890	11540	11540	11540	11540	0
36	20241224	183500	30545890	11540	11540	11540	11540	0
37	20241224	183400	30545890	11540	11540	11540	11540	0
38	20241224	183300	30545890	11540	11540	11540	11540	0
39	20241224	183200	30545890	11540	11540	11540	11540	0
40	20241224	183100	30545890	11540	11540	11540	11540	0
41	20241224	183000	30545890	11540	11540	11540	11540	0
42	20241224	182900	30545890	11540	11540	11540	11540	0
43	20241224	182800	30545890	11540	11540	11540	11540	0
44	20241224	182700	30545890	11540	11540	11540	11540	0
45	20241224	182600	30545890	11540	11540	11540	11540	0
46	20241224	182500	30545890	11540	11540	11540	11540	0
47	20241224	182400	30545890	11540	11540	11540	11540	0
48	20241224	182300	30545890	11540	11540	11540	11540	0
49	20241224	182200	30545890	11540	11540	11540	11540	0
50	20241224	182100	30545890	11540	11540	11540	11540	0
51	20241224	182000	30545890	11540	11540	11540	11540	0
52	20241224	181900	30545890	11540	11540	11540	11540	0
53	20241224	181800	30545890	11540	11540	11540	11540	0
54	20241224	181700	30545890	11540	11540	11540	11540	0
55	20241224	181600	30545890	11540	11540	11540	11540	0
56	20241224	181500	30545890	11540	11540	11540	11540	0
57	20241224	181400	30545890	11540	11540	11540	11540	0
58	20241224	181300	30545890	11540	11540	11540	11540	0
59	20241224	181200	30545890	11540	11540	11540	11540	0
60	20241224	181100	30545890	11540	11540	11540	11540	0
61	20241224	181000	30545890	11540	11540	11540	11540	0
62	20241224	180900	30545890	11540	11540	11540	11540	102
63	20241224	180800	30545890	11540	11540	11540	11540	0
64	20241224	180700	30545890	11540	11540	11540	11540	0
65	20241224	180600	30545890	11540	11540	11540	11540	0
66	20241224	180500	30545890	11540	11540	11540	11540	0
67	20241224	180400	30545890	11540	11540	11540	11540	0
68	20241224	180300	30545890	11540	11540	11540	11540	0
69	20241224	180200	30545890	11540	11540	11540	11540	0
70	20241224	180100	30545890	11540	11540	11540	11540	0
71	20241224	180000	30545890	11540	11540	11540	11540	0
72	20241224	175900	30545890	11540	11540	11540	11540	0
73	20241224	175800	30545890	11540	11540	11540	11540	0
74	20241224	175700	30545890	11540	11540	11540	11540	0
75	20241224	175600	30545890	11540	11540	11540	11540	0
76	20241224	175500	30545890	11540	11540	11540	11540	0
77	20241224	175400	30545890	11540	11540	11540	11540	0
78	20241224	175300	30545890	11540	11540	11540	11540	0
79	20241224	175200	30545890	11540	11540	11540	11540	0
80	20241224	175100	30545890	11540	11540	11540	11540	0
81	20241224	175000	30545890	11540	11540	11540	11540	0
82	20241224	174900	30545890	11540	11540	11540	11540	0
83	20241224	174800	30545890	11540	11540	11540	11540	0
84	20241224	174700	30545890	11540	11540	11540	11540	0
85	20241224	174600	30545890	11540	11540	11540	11540	0
86	20241224	174500	30545890	11540	11540	11540	11540	0
87	20241224	174400	30545890	11540	11540	11540	11540	0
88	20241224	174300	30545890	11540	11540	11540	11540	0
89	20241224	174200	30545890	11540	11540	11540	11540	0
90	20241224	174100	30545890	11540	11540	11540	11540	0
91	20241224	174000	30545890	11540	11540	11540	11540	0
92	20241224	173900	30545890	11540	11540	11540	11540	102
93	20241224	173800	30545890	11540	11540	11540	11540	0
94	20241224	173700	30545890	11540	11540	11540	11540	0
95	20241224	173600	30545890	11540	11540	11540	11540	0
96	20241224	173500	30545890	11540	11540	11540	11540	0
97	20241224	173400	30545890	11540	11540	11540	11540	0
98	20241224	173300	30545890	11540	11540	11540	11540	0
99	20241224	173200	30545890	11540	11540	11540	11540	0
100	20241224	173100	30545890	11540	11540	11540	11540	0
101	20241224	173000	30545890	11540	11540	11540	11540	0
102	20241224	172900	30545890	11540	11540	11540	11540	0
103	20241224	172800	30545890	11540	11540	11540	11540	0
104	20241224	172700	30545890	11540	11540	11540	11540	0
105	20241224	172600	30545890	11540	11540	11540	11540	0
106	20241224	172500	30545890	11540	11540	11540	11540	0
107	20241224	172400	30545890	11540	11540	11540	11540	0
108	20241224	172300	30545890	11540	11540	11540	11540	0
109	20241224	172200	30545890	11540	11540	11540	11540	0
110	20241224	172100	30545890	11540	11540	11540	11540	0
111	20241224	172000	30545890	11540	11540	11540	11540	0
112	20241224	171900	30545890	11540	11540	11540	11540	0
113	20241224	171800	30545890	11540	11540	11540	11540	0
114	20241224	171700	30545890	11540	11540	11540	11540	0
115	20241224	171600	30545890	11540	11540	11540	11540	0
116	20241224	171500	30545890	11540	11540	11540	11540	0
117	20241224	171400	30545890	11540	11540	11540	11540	0
118	20241224	171300	30545890	11540	11540	11540	11540	0
119	20241224	171200	30545890	11540	11540	11540	11540	0
120	20241224	171100	30545890	11540	11540	11540	11540	0
121	20241224	171000	30545890	11540	11540	11540	11540	0
122	20241224	170900	30545890	11540	11540	11540	11540	102
123	20241224	170800	30545890	11540	11540	11540	11540	0
124	20241224	170700	30545890	11540	11540	11540	11540	0
125	20241224	170600	30545890	11540	11540	11540	11540	0
126	20241224	170500	30545890	11540	11540	11540	11540	0
127	20241224	170400	30545890	11540	11540	11540	11540	0
128	20241224	170300	30545890	11540	11540	11540	11540	0
129	20241224	170200	30545890	11540	11540	11540	11540	0
130	20241224	170100	30545890	11540	11540	11540	11540	0
131	20241224	170000	30545890	11540	11540	11540	11540	0
132	20241224	165900	30545890	11540	11540	11540	11540	0
133	20241224	165800	30545890	11540	11540	11540	11540	0
134	20241224	165700	30545890	11540	11540	11540	11540	0
135	20241224	165600	30545890	11540	11540	11540	11540	0
136	20241224	165500	30545890	11540	11540	11540	11540	0
137	20241224	165400	30545890	11540	11540	11540	11540	0
138	20241224	165300	30545890	11540	11540	11540	11540	0
139	20241224	165200	30545890	11540	11540	11540	11540	0
140	20241224	165100	30545890	11540	11540	11540	11540	0
141	20241224	165000	30545890	11540	11540	11540	11540	0
142	20241224	164900	30545890	11540	11540	11540	11540	0
143	20241224	164800	30545890	11540	11540	11540	11540	0
144	20241224	164700	30545890	11540	11540	11540	11540	0
145	20241224	164600	30545890	11540	11540	11540	11540	0
146	20241224	164500	30545890	11540	11540	11540	11540	0
147	20241224	164400	30545890	11540	11540	11540	11540	0
148	20241224	164300	30545890	11540	11540	11540	11540	0
149	20241224	164200	30545890	11540	11540	11540	11540	0
150	20241224	164100	30545890	11540	11540	11540	11540	0
151	20241224	164000	30545890	11540	11540	11540	11540	0
152	20241224	163900	30545890	11540	11540	11540	11540	102
153	20241224	163800	30545890	11540	11540	11540	11540	0
154	20241224	163700	30545890	11540	11540	11540	11540	0
155	20241224	163600	30545890	11540	11540	11540	11540	0
156	20241224	163500	30545890	11540	11540	11540	11540	0
157	20241224	163400	30545890	11540	11540	11540	11540	0
158	20241224	163300	30545890	11540	11540	11540	11540	0
159	20241224	163200	30545890	11540	11540	11540	11540	0
160	20241224	163100	30545890	11540	11540	11540	11540	0
161	20241224	163000	30545890	11540	11540	11540	11540	0
162	20241224	162900	30545890	11540	11540	11540	11540	0
163	20241224	162800	30545890	11540	11540	11540	11540	0
164	20241224	162700	30545890	11540	11540	11540	11540	0
165	20241224	162600	30545890	11540	11540	11540	11540	0
166	20241224	162500	30545890	11540	11540	11540	11540	0
167	20241224	162400	30545890	11540	11540	11540	11540	0
168	20241224	162300	30545890	11540	11540	11540	11540	0
169	20241224	162200	30545890	11540	11540	11540	11540	0
170	20241224	162100	30545890	11540	11540	11540	11540	0
171	20241224	162000	30545890	11540	11540	11540	11540	0
172	20241224	161900	30545890	11540	11540	11540	11540	0
173	20241224	161800	30545890	11540	11540	11540	11540	0
174	20241224	161700	30545890	11540	11540	11540	11540	0
175	20241224	161600	30545890	11540	11540	11540	11540	0
176	20241224	161500	30545890	11540	11540	11540	11540	0
177	20241224	161400	30545890	11540	11540	11540	11540	0
178	20241224	161300	30545890	11540	11540	11540	11540	0
179	20241224	161200	30545890	11540	11540	11540	11540	0
180	20241224	161100	30545890	11540	11540	11540	11540	0
181	20241224	161000	30545890	11540	11540	11540	11540	0
182	20241224	160900	30545890	11540	11540	11540	11540	102
183	20241224	160800	30545890	11540	11540	11540	11540	0
184	20241224	160700	30545890	11540	11540	11540	11540	0
185	20241224	160600	30545890	11540	11540	11540	11540	0
186	20241224	160500	30545890	11540	11540	11540	11540	0
187	20241224	160400	30545890	11540	11540	11540	11540	0
188	20241224	160300	30545890	11540	11540	11540	11540	0
189	20241224	160200	30545890	11540	11540	11540	11540	0
190	20241224	160100	30545890	11540	11540	11540	11540	0
191	20241224	160000	30545890	11540	11540	11540	11540	0
192	20241224	155900	30545890	11540	11540	11540	11540	0
193	20241224	155800	30545890	11540	11540	11540	11540	0
194	20241224	155700	30545890	11540	11540	11540	11540	0
195	20241224	155600	30545890	11540	11540	11540	11540	0
196	20241224	155500	30545890	11540	11540	11540	11540	0
197	20241224	155400	30545890	11540	11540	11540	11540	0
198	20241224	155300	30545890	11540	11540	11540	11540	0
199	20241224	155200	30545890	11540	11540	11540	11540	0
200	20241224	155100	30545890	11540	11540	11540	11540	0
201	20241224	155000	30545890	11540	11540	11540	11540	0
202	20241224	154900	30545890	11540	11540	11540	11540	0
203	20241224	154800	30545890	11540	11540	11540	11540	0
204	20241224	154700	30545890	11540	11540	11540	11540	0
205	20241224	154600	30545890	11540	11540	11540	11540	0
206	20241224	154500	30545890	11540	11540	11540	11540	0
207	20241224	154400	30545890	11540	11540	11540	11540	0
208	20241224	154300	30545890	11540	11540	11540	11540	0
209	20241224	154200	30545890	11540	11540	11540	11540	0
210	20241224	154100	30545890	11540	11540	11540	11540	0
211	20241224	154000	30545890	11540	11540	11540	11540	0
212	20241224	153900	30545890	11540	11540	11540	11540	102
213	20241224	153800	30545890	11540	11540	11540	11540	0
214	20241224	153700	30545890	11540	11540	11540	11540	0
215	20241224	153600	30545890	11540	11540	11540	11540	0
216	20241224	153500	30545890	11540	11540	11540	11540	0
217	20241224	153400	30545890	11540	11540	11540	11540	0
218	20241224	153300	30545890	11540	11540	11540	11540	0
219	20241224	153200	30545890	11540	11540	11540	11540	0
220	20241224	153100	30545890	11540	11540	11540	11540	0
221	20241224	153000	30545890	11540	11540	11540	11540	102
222	20241224	152900	29368810	11600	11600	11600	11600	0
223	20241224	152800	29368810	11600	11600	11600	11600	0
224	20241224	152700	29368810	11600	11600	11600	11600	0
225	20241224	152600	29368810	11600	11600	11600	11600	0
226	20241224	152500	29368810	11600	11600	11600	11600	0
227	20241224	152400	29368810	11600	11600	11600	11600	0
228	20241224	152300	29368810	11600	11600	11600	11600	0
229	20241224	152200	29368810	11600	11600	11600	11600	0
230	20241224	152100	29368810	11600	11600	11600	11600	0
231	20241224	152000	29368810	11600	11600	11600	11600	0
232	20241224	151900	29368810	11600	11600	11600	11600	1
233	20241224	151800	29357210	11570	11570	11570	11570	0
234	20241224	151700	29357210	11570	11570	11570	11570	0
235	20241224	151600	29357210	11570	11570	11570	11570	0
236	20241224	151500	29357210	11570	11570	11570	11570	3
237	20241224	151400	29322500	11570	11570	11570	11570	0
238	20241224	151300	29322500	11570	11570	11570	11570	0
239	20241224	151200	29322500	11570	11570	11570	11570	0
240	20241224	151100	29322500	11570	11570	11570	11570	0
241	20241224	151000	29322500	11570	11570	11570	11570	2
242	20241224	150900	29299360	11570	11570	11570	11570	0
243	20241224	150800	29299360	11570	11570	11570	11570	0
244	20241224	150700	29299360	11570	11570	11570	11570	0
245	20241224	150600	29299360	11570	11570	11570	11570	0
246	20241224	150500	29299360	11570	11570	11570	11570	0
247	20241224	150400	29299360	11570	11570	11570	11570	0
248	20241224	150300	29299360	11570	11570	11570	11570	1
249	20241224	150200	29287790	11550	11550	11550	11550	0
250	20241224	150100	29287790	11550	11550	11550	11550	0
251	20241224	150000	29287790	11550	11550	11550	11550	0
252	20241224	145900	29287790	11550	11550	11550	11550	0
253	20241224	145800	29287790	11550	11550	11550	11550	0
254	20241224	145700	29287790	11550	11550	11550	11550	0
255	20241224	145600	29287790	11550	11550	11550	11550	0
256	20241224	145500	29287790	11550	11550	11550	11550	0
257	20241224	145400	29287790	11550	11550	11550	11550	0
258	20241224	145300	29287790	11550	11550	11550	11550	0
259	20241224	145200	29287790	11550	11550	11550	11550	0
260	20241224	145100	29287790	11550	11550	11550	11550	0
261	20241224	145000	29287790	11550	11550	11550	11550	0
262	20241224	144900	29287790	11550	11550	11550	11550	0
263	20241224	144800	29287790	11550	11550	11550	11550	594
264	20241224	144700	22427090	11550	11550	11550	11550	4
265	20241224	144600	22380890	11550	11550	11550	11550	0
266	20241224	144500	22380890	11550	11550	11550	11550	0
267	20241224	144400	22380890	11550	11550	11550	11550	500
268	20241224	144300	16605890	11550	11550	11550	11550	0
269	20241224	144200	16605890	11550	11550	11550	11550	0
270	20241224	144100	16605890	11550	11550	11550	11550	300
271	20241224	144000	13140890	11550	11550	11550	11550	0
272	20241224	143900	13140890	11550	11550	11550	11550	0
273	20241224	143800	13140890	11550	11550	11550	11550	0
274	20241224	143700	13140890	11550	11550	11550	11550	0
275	20241224	143600	13140890	11550	11550	11550	11550	0
276	20241224	143500	13140890	11550	11550	11550	11550	0
277	20241224	143400	13140890	11550	11560	11560	11550	500
278	20241224	143300	7365820	11570	11570	11570	11570	0
279	20241224	143200	7365820	11570	11570	11570	11570	0
280	20241224	143100	7365820	11570	11620	11620	11560	400
281	20241224	143000	2734330	11660	11660	11660	11660	0
282	20241224	142900	2734330	11660	11660	11660	11660	0
283	20241224	142800	2734330	11660	11660	11660	11660	0
284	20241224	142700	2734330	11660	11660	11660	11660	0
285	20241224	142600	2734330	11660	11660	11660	11660	0
286	20241224	142500	2734330	11660	11660	11660	11660	0
287	20241224	142400	2734330	11660	11660	11660	11660	0
288	20241224	142300	2734330	11660	11660	11660	11660	0
289	20241224	142200	2734330	11660	11660	11660	11660	0
290	20241224	142100	2734330	11660	11660	11660	11660	0
291	20241224	142000	2734330	11660	11660	11660	11660	0
292	20241224	141900	2734330	11660	11660	11660	11660	0
293	20241224	141800	2734330	11660	11660	11660	11660	0
294	20241224	141700	2734330	11660	11660	11660	11660	0
295	20241224	141600	2734330	11660	11660	11660	11660	0
296	20241224	141500	2734330	11660	11660	11660	11660	0
297	20241224	141400	2734330	11660	11660	11660	11660	0
298	20241224	141300	2734330	11660	11660	11660	11660	0
299	20241224	141200	2734330	11660	11660	11660	11660	0
300	20241224	141100	2734330	11660	11660	11660	11660	0
301	20241224	141000	2734330	11660	11660	11660	11660	0
302	20241224	140900	2734330	11660	11660	11660	11660	0
303	20241224	140800	2734330	11660	11660	11660	11660	0
304	20241224	140700	2734330	11660	11660	11660	11660	0
305	20241224	140600	2734330	11660	11660	11660	11660	0
306	20241224	140500	2734330	11660	11660	11660	11660	0
307	20241224	140400	2734330	11660	11660	11660	11660	0
308	20241224	140300	2734330	11660	11660	11660	11660	0
309	20241224	140200	2734330	11660	11660	11660	11660	0
310	20241224	140100	2734330	11660	11660	11660	11660	0
311	20241224	140000	2734330	11660	11660	11660	11660	0
312	20241224	135900	2734330	11660	11660	11660	11660	0
313	20241224	135800	2734330	11660	11660	11660	11660	0
314	20241224	135700	2734330	11660	11660	11660	11660	0
315	20241224	135600	2734330	11660	11660	11660	11660	0
316	20241224	135500	2734330	11660	11660	11660	11660	0
317	20241224	135400	2734330	11660	11660	11660	11660	0
318	20241224	135300	2734330	11660	11660	11660	11660	0
319	20241224	135200	2734330	11660	11660	11660	11660	0
320	20241224	135100	2734330	11660	11660	11660	11660	0
321	20241224	135000	2734330	11660	11660	11660	11660	0
322	20241224	134900	2734330	11660	11660	11660	11660	0
323	20241224	134800	2734330	11660	11660	11660	11660	0
324	20241224	134700	2734330	11660	11660	11660	11660	0
325	20241224	134600	2734330	11660	11660	11660	11660	0
326	20241224	134500	2734330	11660	11660	11660	11660	0
327	20241224	134400	2734330	11660	11660	11660	11660	0
328	20241224	134300	2734330	11660	11660	11660	11660	0
329	20241224	134200	2734330	11660	11660	11660	11660	0
330	20241224	134100	2734330	11660	11660	11660	11660	0
331	20241224	134000	2734330	11660	11660	11660	11660	0
332	20241224	133900	2734330	11660	11660	11660	11660	9
333	20241224	133800	2629390	11660	11630	11660	11630	2
334	20241224	133700	2606100	11660	11660	11660	11660	0
335	20241224	133600	2606100	11660	11660	11660	11660	0
336	20241224	133500	2606100	11660	11660	11660	11660	0
337	20241224	133400	2606100	11660	11660	11660	11660	0
338	20241224	133300	2606100	11660	11660	11660	11660	0
339	20241224	133200	2606100	11660	11660	11660	11660	0
340	20241224	133100	2606100	11660	11660	11660	11660	0
341	20241224	133000	2606100	11660	11660	11660	11660	0
342	20241224	132900	2606100	11660	11660	11660	11660	0
343	20241224	132800	2606100	11660	11660	11660	11660	0
344	20241224	132700	2606100	11660	11660	11660	11660	0
345	20241224	132600	2606100	11660	11660	11660	11660	0
346	20241224	132500	2606100	11660	11660	11660	11660	0
347	20241224	132400	2606100	11660	11660	11660	11660	0
348	20241224	132300	2606100	11660	11660	11660	11660	0
349	20241224	132200	2606100	11660	11660	11660	11660	0
350	20241224	132100	2606100	11660	11660	11660	11660	0
351	20241224	132000	2606100	11660	11660	11660	11660	0
352	20241224	131900	2606100	11660	11660	11660	11660	0
353	20241224	131800	2606100	11660	11660	11660	11660	0
354	20241224	131700	2606100	11660	11660	11660	11660	0
355	20241224	131600	2606100	11660	11630	11660	11630	14
356	20241224	131500	2443250	11630	11630	11630	11630	0
357	20241224	131400	2443250	11630	11630	11630	11630	0
358	20241224	131300	2443250	11630	11630	11630	11630	0
359	20241224	131200	2443250	11630	11630	11630	11630	0
360	20241224	131100	2443250	11630	11630	11630	11630	0
361	20241224	131000	2443250	11630	11630	11630	11630	0
362	20241224	130900	2443250	11630	11630	11630	11630	0
363	20241224	130800	2443250	11630	11630	11630	11630	0
364	20241224	130700	2443250	11630	11630	11630	11630	0
365	20241224	130600	2443250	11630	11630	11630	11630	0
366	20241224	130500	2443250	11630	11630	11630	11630	0
367	20241224	130400	2443250	11630	11630	11630	11630	0
368	20241224	130300	2443250	11630	11630	11630	11630	0
369	20241224	130200	2443250	11630	11630	11630	11630	0
370	20241224	130100	2443250	11630	11630	11630	11630	0
371	20241224	130000	2443250	11630	11630	11630	11630	0
372	20241224	125900	2443250	11630	11630	11630	11630	0
373	20241224	125800	2443250	11630	11630	11630	11630	1
374	20241224	125700	2431620	11630	11630	11630	11630	0
375	20241224	125600	2431620	11630	11630	11630	11630	0
376	20241224	125500	2431620	11630	11630	11630	11630	0
377	20241224	125400	2431620	11630	11630	11630	11630	0
378	20241224	125300	2431620	11630	11630	11630	11630	0
379	20241224	125200	2431620	11630	11630	11630	11630	0
380	20241224	125100	2431620	11630	11630	11630	11630	0
381	20241224	125000	2431620	11630	11630	11630	11630	0
382	20241224	124900	2431620	11630	11630	11630	11630	0
383	20241224	124800	2431620	11630	11630	11630	11630	0
384	20241224	124700	2431620	11630	11630	11630	11630	0
385	20241224	124600	2431620	11630	11630	11630	11630	0
386	20241224	124500	2431620	11630	11630	11630	11630	0
387	20241224	124400	2431620	11630	11630	11630	11630	0
388	20241224	124300	2431620	11630	11630	11630	11630	0
389	20241224	124200	2431620	11630	11630	11630	11630	0
390	20241224	124100	2431620	11630	11630	11630	11630	0
391	20241224	124000	2431620	11630	11630	11630	11630	0
392	20241224	123900	2431620	11630	11630	11630	11630	0
393	20241224	123800	2431620	11630	11630	11630	11630	0
394	20241224	123700	2431620	11630	11630	11630	11630	0
395	20241224	123600	2431620	11630	11630	11630	11630	1
396	20241224	123500	2419990	11630	11630	11630	11630	0
397	20241224	123400	2419990	11630	11630	11630	11630	0
398	20241224	123300	2419990	11630	11630	11630	11630	0
399	20241224	123200	2419990	11630	11630	11630	11630	0
400	20241224	123100	2419990	11630	11630	11630	11630	0
401	20241224	123000	2419990	11630	11630	11630	11630	0
402	20241224	122900	2419990	11630	11630	11630	11630	0
403	20241224	122800	2419990	11630	11630	11630	11630	0
404	20241224	122700	2419990	11630	11630	11630	11630	0
405	20241224	122600	2419990	11630	11630	11630	11630	0
406	20241224	122500	2419990	11630	11630	11630	11630	0
407	20241224	122400	2419990	11630	11630	11630	11630	0
408	20241224	122300	2419990	11630	11630	11630	11630	0
409	20241224	122200	2419990	11630	11630	11630	11630	0
410	20241224	122100	2419990	11630	11630	11630	11630	0
411	20241224	122000	2419990	11630	11630	11630	11630	0
412	20241224	121900	2419990	11630	11630	11630	11630	0
413	20241224	121800	2419990	11630	11630	11630	11630	1
414	20241224	121700	2408360	11630	11630	11630	11630	0
415	20241224	121600	2408360	11630	11630	11630	11630	0
416	20241224	121500	2408360	11630	11630	11630	11630	0
417	20241224	121400	2408360	11630	11630	11630	11630	0
418	20241224	121300	2408360	11630	11630	11630	11630	0
419	20241224	121200	2408360	11630	11630	11630	11630	0
420	20241224	121100	2408360	11630	11630	11630	11630	0
421	20241224	121000	2408360	11630	11630	11630	11630	0
422	20241224	120900	2408360	11630	11630	11630	11630	0
423	20241224	120800	2408360	11630	11630	11630	11630	0
424	20241224	120700	2408360	11630	11630	11630	11630	0
425	20241224	120600	2408360	11630	11630	11630	11630	0
426	20241224	120500	2408360	11630	11630	11630	11630	0
427	20241224	120400	2408360	11630	11630	11630	11630	0
428	20241224	120300	2408360	11630	11630	11630	11630	0
429	20241224	120200	2408360	11630	11630	11630	11630	0
430	20241224	120100	2408360	11630	11630	11630	11630	0
431	20241224	120000	2408360	11630	11630	11630	11630	0
432	20241224	115900	2408360	11630	11630	11630	11630	0
433	20241224	115800	2408360	11630	11630	11630	11630	0
434	20241224	115700	2408360	11630	11630	11630	11630	1
435	20241224	115600	2396730	11620	11620	11620	11620	0
436	20241224	115500	2396730	11620	11620	11620	11620	0
437	20241224	115400	2396730	11620	11620	11620	11620	0
438	20241224	115300	2396730	11620	11620	11620	11620	0
439	20241224	115200	2396730	11620	11620	11620	11620	0
440	20241224	115100	2396730	11620	11620	11620	11620	0
441	20241224	115000	2396730	11620	11620	11620	11620	0
442	20241224	114900	2396730	11620	11620	11620	11620	0
443	20241224	114800	2396730	11620	11620	11620	11620	0
444	20241224	114700	2396730	11620	11620	11620	11620	0
445	20241224	114600	2396730	11620	11620	11620	11620	0
446	20241224	114500	2396730	11620	11620	11620	11620	0
447	20241224	114400	2396730	11620	11620	11620	11620	0
448	20241224	114300	2396730	11620	11620	11620	11620	0
449	20241224	114200	2396730	11620	11620	11620	11620	0
450	20241224	114100	2396730	11620	11620	11620	11620	0
451	20241224	114000	2396730	11620	11620	11620	11620	0
452	20241224	113900	2396730	11620	11620	11620	11620	6
453	20241224	113800	2327010	11620	11620	11620	11620	0
454	20241224	113700	2327010	11620	11620	11620	11620	0
455	20241224	113600	2327010	11620	11620	11620	11620	0
456	20241224	113500	2327010	11620	11620	11620	11620	0
457	20241224	113400	2327010	11620	11620	11620	11620	0
458	20241224	113300	2327010	11620	11620	11620	11620	0
459	20241224	113200	2327010	11620	11620	11620	11620	0
460	20241224	113100	2327010	11620	11620	11620	11620	0
461	20241224	113000	2327010	11620	11620	11620	11620	0
462	20241224	112900	2327010	11620	11620	11620	11620	0
463	20241224	112800	2327010	11620	11620	11620	11620	0
464	20241224	112700	2327010	11620	11620	11620	11620	0
465	20241224	112600	2327010	11620	11620	11620	11620	0
466	20241224	112500	2327010	11620	11620	11620	11620	0
467	20241224	112400	2327010	11620	11620	11620	11620	0
468	20241224	112300	2327010	11620	11620	11620	11620	0
469	20241224	112200	2327010	11620	11620	11620	11620	0
470	20241224	112100	2327010	11620	11620	11620	11620	0
471	20241224	112000	2327010	11620	11620	11620	11620	0
472	20241224	111900	2327010	11620	11620	11620	11620	0
473	20241224	111800	2327010	11620	11620	11620	11620	0
474	20241224	111700	2327010	11620	11620	11620	11620	1
475	20241224	111600	2315390	11620	11620	11620	11620	0
476	20241224	111500	2315390	11620	11620	11620	11620	0
477	20241224	111400	2315390	11620	11620	11620	11620	0
478	20241224	111300	2315390	11620	11620	11620	11620	0
479	20241224	111200	2315390	11620	11620	11620	11620	0
480	20241224	111100	2315390	11620	11620	11620	11620	0
481	20241224	111000	2315390	11620	11620	11620	11620	0
482	20241224	110900	2315390	11620	11620	11620	11620	0
483	20241224	110800	2315390	11620	11620	11620	11620	0
484	20241224	110700	2315390	11620	11620	11620	11620	0
485	20241224	110600	2315390	11620	11620	11620	11620	15
486	20241224	110500	2141090	11620	11620	11620	11620	0
487	20241224	110400	2141090	11620	11620	11620	11620	0
488	20241224	110300	2141090	11620	11620	11620	11620	0
489	20241224	110200	2141090	11620	11620	11620	11620	0
490	20241224	110100	2141090	11620	11620	11620	11620	0
491	20241224	110000	2141090	11620	11620	11620	11620	1
492	20241224	105900	2129470	11660	11660	11660	11660	1
493	20241224	105800	2117810	11660	11660	11660	11660	0
494	20241224	105700	2117810	11660	11660	11660	11660	0
495	20241224	105600	2117810	11660	11660	11660	11660	0
496	20241224	105500	2117810	11660	11660	11660	11660	0
497	20241224	105400	2117810	11660	11660	11660	11660	0
498	20241224	105300	2117810	11660	11660	11660	11660	0
499	20241224	105200	2117810	11660	11660	11660	11660	0
500	20241224	105100	2117810	11660	11660	11660	11660	0
501	20241224	105000	2117810	11660	11660	11660	11660	0
502	20241224	104900	2117810	11660	11660	11660	11660	0
503	20241224	104800	2117810	11660	11660	11660	11660	0
504	20241224	104700	2117810	11660	11660	11660	11660	0
505	20241224	104600	2117810	11660	11660	11660	11660	0
506	20241224	104500	2117810	11660	11660	11660	11660	0
507	20241224	104400	2117810	11660	11660	11660	11660	0
508	20241224	104300	2117810	11660	11660	11660	11660	0
509	20241224	104200	2117810	11660	11660	11660	11660	0
510	20241224	104100	2117810	11660	11660	11660	11660	0
511	20241224	104000	2117810	11660	11660	11660	11660	0
512	20241224	103900	2117810	11660	11660	11660	11660	0
513	20241224	103800	2117810	11660	11660	11660	11660	0
514	20241224	103700	2117810	11660	11660	11660	11660	1
515	20241224	103600	2106150	11670	11670	11670	11670	0
516	20241224	103500	2106150	11670	11670	11670	11670	0
517	20241224	103400	2106150	11670	11670	11670	11670	0
518	20241224	103300	2106150	11670	11670	11670	11670	0
519	20241224	103200	2106150	11670	11670	11670	11670	0
520	20241224	103100	2106150	11670	11670	11670	11670	0
521	20241224	103000	2106150	11670	11670	11670	11670	0
522	20241224	102900	2106150	11670	11670	11670	11670	0
523	20241224	102800	2106150	11670	11670	11670	11670	0
524	20241224	102700	2106150	11670	11670	11670	11670	0
525	20241224	102600	2106150	11670	11670	11670	11670	0
526	20241224	102500	2106150	11670	11670	11670	11670	0
527	20241224	102400	2106150	11670	11670	11670	11670	0
528	20241224	102300	2106150	11670	11620	11670	11620	27
529	20241224	102200	1791520	11670	11670	11670	11620	21
530	20241224	102100	1546950	11620	11620	11670	11620	15
531	20241224	102000	1372300	11670	11620	11670	11620	2
532	20241224	101900	1349010	11650	11650	11650	11650	0
533	20241224	101800	1349010	11650	11650	11650	11650	0
534	20241224	101700	1349010	11650	11650	11650	11650	0
535	20241224	101600	1349010	11650	11650	11650	11650	0
536	20241224	101500	1349010	11650	11650	11650	11650	0
537	20241224	101400	1349010	11650	11650	11650	11650	0
538	20241224	101300	1349010	11650	11650	11650	11650	0
539	20241224	101200	1349010	11650	11650	11650	11650	0
540	20241224	101100	1349010	11650	11650	11650	11650	0
541	20241224	101000	1349010	11650	11650	11650	11650	0
542	20241224	100900	1349010	11650	11650	11650	11650	0
543	20241224	100800	1349010	11650	11650	11650	11650	0
544	20241224	100700	1349010	11650	11650	11650	11650	0
545	20241224	100600	1349010	11650	11650	11650	11650	0
546	20241224	100500	1349010	11650	11650	11650	11650	0
547	20241224	100400	1349010	11650	11650	11650	11650	0
548	20241224	100300	1349010	11650	11650	11650	11650	0
549	20241224	100200	1349010	11650	11650	11650	11650	0
550	20241224	100100	1349010	11650	11650	11650	11600	3
551	20241224	100000	1314110	11600	11660	11660	11570	9
552	20241224	095900	1209530	11590	11590	11660	11590	17
553	20241224	095800	1011970	11650	11590	11650	11590	10
554	20241224	095700	895880	11630	11590	11630	11590	4
555	20241224	095600	849450	11670	11670	11670	11670	0
556	20241224	095500	849450	11670	11670	11670	11670	0
557	20241224	095400	849450	11670	11670	11670	11670	0
558	20241224	095300	849450	11670	11670	11670	11670	0
559	20241224	095200	849450	11670	11670	11670	11670	0
560	20241224	095100	849450	11670	11670	11670	11670	0
561	20241224	095000	849450	11670	11670	11670	11670	0
562	20241224	094900	849450	11670	11670	11670	11670	0
563	20241224	094800	849450	11670	11670	11670	11670	0
564	20241224	094700	849450	11670	11670	11670	11670	0
565	20241224	094600	849450	11670	11670	11670	11670	0
566	20241224	094500	849450	11670	11670	11670	11670	0
567	20241224	094400	849450	11670	11670	11670	11670	0
568	20241224	094300	849450	11670	11670	11670	11670	0
569	20241224	094200	849450	11670	11670	11670	11670	0
570	20241224	094100	849450	11670	11650	11670	11650	2
571	20241224	094000	826130	11670	11670	11670	11670	0
572	20241224	093900	826130	11670	11670	11670	11670	0
573	20241224	093800	826130	11670	11670	11670	11670	0
574	20241224	093700	826130	11670	11670	11670	11670	0
575	20241224	093600	826130	11670	11670	11670	11670	1
576	20241224	093500	814460	11650	11650	11650	11650	1
577	20241224	093400	802810	11670	11670	11670	11670	0
578	20241224	093300	802810	11670	11670	11670	11670	0
579	20241224	093200	802810	11670	11670	11670	11670	0
580	20241224	093100	802810	11670	11670	11670	11670	0
581	20241224	093000	802810	11670	11670	11670	11670	0
582	20241224	092900	802810	11670	11670	11670	11670	0
583	20241224	092800	802810	11670	11670	11670	11670	0
584	20241224	092700	802810	11670	11670	11670	11670	0
585	20241224	092600	802810	11670	11620	11670	11620	4
586	20241224	092500	756230	11670	11670	11670	11600	11
587	20241224	092400	628200	11600	11680	11680	11590	7
588	20241224	092300	546720	11600	11660	11680	11590	6
589	20241224	092200	476940	11590	11590	11590	11590	0
590	20241224	092100	476940	11590	11590	11590	11590	0
591	20241224	092000	476940	11590	11590	11590	11590	0
592	20241224	091900	476940	11590	11590	11590	11590	1
593	20241224	091800	465350	11650	11590	11660	11590	12
594	20241224	091700	325880	11650	11650	11650	11590	3
595	20241224	091600	290990	11570	11650	11650	11570	8
596	20241224	091500	198120	11570	11680	11680	11570	13
597	20241224	091400	46640	11680	11670	11680	11580	3
598	20241224	091300	11710	11710	11710	11710	11710	0
599	20241224	091200	11710	11710	11710	11710	11710	1
600	20241224	091100	0	11550	11550	11550	11550	0
601	20241224	091000	0	11550	11550	11550	11550	0
602	20241224	090900	0	11550	11550	11550	11550	0
603	20241224	090800	0	11550	11550	11550	11550	0
604	20241224	090700	0	11550	11550	11550	11550	0
605	20241224	090600	0	11550	11550	11550	11550	0
606	20241224	090500	0	11550	11550	11550	11550	0
607	20241224	090400	0	11550	11550	11550	11550	0
608	20241224	090300	0	11550	11550	11550	11550	0
609	20241224	090200	0	11550	11550	11550	11550	0
610	20241224	090100	0	11550	11550	11550	11550	0
611	20241224	090000	0	11550	11550	11550	11550	0