KissMeData/110020/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201500	28377390	2550	2550	2550	2550	129
3	20241224	201400	28377390	2550	2550	2550	2550	0
4	20241224	201300	28377390	2550	2550	2550	2550	0
5	20241224	201200	28377390	2550	2550	2550	2550	0
6	20241224	201100	28377390	2550	2550	2550	2550	0
7	20241224	201000	28377390	2550	2550	2550	2550	0
8	20241224	200900	28377390	2550	2550	2550	2550	0
9	20241224	200800	28377390	2550	2550	2550	2550	0
10	20241224	200700	28377390	2550	2550	2550	2550	0
11	20241224	200600	28377390	2550	2550	2550	2550	0
12	20241224	200500	28377390	2550	2550	2550	2550	0
13	20241224	200400	28377390	2550	2550	2550	2550	0
14	20241224	200300	28377390	2550	2550	2550	2550	0
15	20241224	200200	28377390	2550	2550	2550	2550	0
16	20241224	200100	28377390	2550	2550	2550	2550	0
17	20241224	200000	28377390	2550	2550	2550	2550	0
18	20241224	195900	28377390	2550	2550	2550	2550	0
19	20241224	195800	28377390	2550	2550	2550	2550	0
20	20241224	195700	28377390	2550	2550	2550	2550	0
21	20241224	195600	28377390	2550	2550	2550	2550	0
22	20241224	195500	28377390	2550	2550	2550	2550	0
23	20241224	195400	28377390	2550	2550	2550	2550	0
24	20241224	195300	28377390	2550	2550	2550	2550	0
25	20241224	195200	28377390	2550	2550	2550	2550	0
26	20241224	195100	28377390	2550	2550	2550	2550	0
27	20241224	195000	28377390	2550	2550	2550	2550	0
28	20241224	194900	28377390	2550	2550	2550	2550	0
29	20241224	194800	28377390	2550	2550	2550	2550	0
30	20241224	194700	28377390	2550	2550	2550	2550	0
31	20241224	194600	28377390	2550	2550	2550	2550	0
32	20241224	194500	28377390	2550	2550	2550	2550	129
33	20241224	194400	28377390	2550	2550	2550	2550	0
34	20241224	194300	28377390	2550	2550	2550	2550	0
35	20241224	194200	28377390	2550	2550	2550	2550	0
36	20241224	194100	28377390	2550	2550	2550	2550	0
37	20241224	194000	28377390	2550	2550	2550	2550	0
38	20241224	193900	28377390	2550	2550	2550	2550	0
39	20241224	193800	28377390	2550	2550	2550	2550	0
40	20241224	193700	28377390	2550	2550	2550	2550	0
41	20241224	193600	28377390	2550	2550	2550	2550	0
42	20241224	193500	28377390	2550	2550	2550	2550	0
43	20241224	193400	28377390	2550	2550	2550	2550	0
44	20241224	193300	28377390	2550	2550	2550	2550	0
45	20241224	193200	28377390	2550	2550	2550	2550	0
46	20241224	193100	28377390	2550	2550	2550	2550	0
47	20241224	193000	28377390	2550	2550	2550	2550	0
48	20241224	192900	28377390	2550	2550	2550	2550	0
49	20241224	192800	28377390	2550	2550	2550	2550	0
50	20241224	192700	28377390	2550	2550	2550	2550	0
51	20241224	192600	28377390	2550	2550	2550	2550	0
52	20241224	192500	28377390	2550	2550	2550	2550	0
53	20241224	192400	28377390	2550	2550	2550	2550	0
54	20241224	192300	28377390	2550	2550	2550	2550	0
55	20241224	192200	28377390	2550	2550	2550	2550	0
56	20241224	192100	28377390	2550	2550	2550	2550	0
57	20241224	192000	28377390	2550	2550	2550	2550	0
58	20241224	191900	28377390	2550	2550	2550	2550	0
59	20241224	191800	28377390	2550	2550	2550	2550	0
60	20241224	191700	28377390	2550	2550	2550	2550	0
61	20241224	191600	28377390	2550	2550	2550	2550	0
62	20241224	191500	28377390	2550	2550	2550	2550	129
63	20241224	191400	28377390	2550	2550	2550	2550	0
64	20241224	191300	28377390	2550	2550	2550	2550	0
65	20241224	191200	28377390	2550	2550	2550	2550	0
66	20241224	191100	28377390	2550	2550	2550	2550	0
67	20241224	191000	28377390	2550	2550	2550	2550	0
68	20241224	190900	28377390	2550	2550	2550	2550	0
69	20241224	190800	28377390	2550	2550	2550	2550	0
70	20241224	190700	28377390	2550	2550	2550	2550	0
71	20241224	190600	28377390	2550	2550	2550	2550	0
72	20241224	190500	28377390	2550	2550	2550	2550	0
73	20241224	190400	28377390	2550	2550	2550	2550	0
74	20241224	190300	28377390	2550	2550	2550	2550	0
75	20241224	190200	28377390	2550	2550	2550	2550	0
76	20241224	190100	28377390	2550	2550	2550	2550	0
77	20241224	190000	28377390	2550	2550	2550	2550	0
78	20241224	185900	28377390	2550	2550	2550	2550	0
79	20241224	185800	28377390	2550	2550	2550	2550	0
80	20241224	185700	28377390	2550	2550	2550	2550	0
81	20241224	185600	28377390	2550	2550	2550	2550	0
82	20241224	185500	28377390	2550	2550	2550	2550	0
83	20241224	185400	28377390	2550	2550	2550	2550	0
84	20241224	185300	28377390	2550	2550	2550	2550	0
85	20241224	185200	28377390	2550	2550	2550	2550	0
86	20241224	185100	28377390	2550	2550	2550	2550	0
87	20241224	185000	28377390	2550	2550	2550	2550	0
88	20241224	184900	28377390	2550	2550	2550	2550	0
89	20241224	184800	28377390	2550	2550	2550	2550	0
90	20241224	184700	28377390	2550	2550	2550	2550	0
91	20241224	184600	28377390	2550	2550	2550	2550	0
92	20241224	184500	28377390	2550	2550	2550	2550	129
93	20241224	184400	28377390	2550	2550	2550	2550	0
94	20241224	184300	28377390	2550	2550	2550	2550	0
95	20241224	184200	28377390	2550	2550	2550	2550	0
96	20241224	184100	28377390	2550	2550	2550	2550	0
97	20241224	184000	28377390	2550	2550	2550	2550	0
98	20241224	183900	28377390	2550	2550	2550	2550	0
99	20241224	183800	28377390	2550	2550	2550	2550	0
100	20241224	183700	28377390	2550	2550	2550	2550	0
101	20241224	183600	28377390	2550	2550	2550	2550	0
102	20241224	183500	28377390	2550	2550	2550	2550	0
103	20241224	183400	28377390	2550	2550	2550	2550	0
104	20241224	183300	28377390	2550	2550	2550	2550	0
105	20241224	183200	28377390	2550	2550	2550	2550	0
106	20241224	183100	28377390	2550	2550	2550	2550	0
107	20241224	183000	28377390	2550	2550	2550	2550	0
108	20241224	182900	28377390	2550	2550	2550	2550	0
109	20241224	182800	28377390	2550	2550	2550	2550	0
110	20241224	182700	28377390	2550	2550	2550	2550	0
111	20241224	182600	28377390	2550	2550	2550	2550	0
112	20241224	182500	28377390	2550	2550	2550	2550	0
113	20241224	182400	28377390	2550	2550	2550	2550	0
114	20241224	182300	28377390	2550	2550	2550	2550	0
115	20241224	182200	28377390	2550	2550	2550	2550	0
116	20241224	182100	28377390	2550	2550	2550	2550	0
117	20241224	182000	28377390	2550	2550	2550	2550	0
118	20241224	181900	28377390	2550	2550	2550	2550	0
119	20241224	181800	28377390	2550	2550	2550	2550	0
120	20241224	181700	28377390	2550	2550	2550	2550	0
121	20241224	181600	28377390	2550	2550	2550	2550	0
122	20241224	181500	28377390	2550	2550	2550	2550	129
123	20241224	181400	28377390	2550	2550	2550	2550	0
124	20241224	181300	28377390	2550	2550	2550	2550	0
125	20241224	181200	28377390	2550	2550	2550	2550	0
126	20241224	181100	28377390	2550	2550	2550	2550	0
127	20241224	181000	28377390	2550	2550	2550	2550	0
128	20241224	180900	28377390	2550	2550	2550	2550	0
129	20241224	180800	28377390	2550	2550	2550	2550	0
130	20241224	180700	28377390	2550	2550	2550	2550	0
131	20241224	180600	28377390	2550	2550	2550	2550	0
132	20241224	180500	28377390	2550	2550	2550	2550	0
133	20241224	180400	28377390	2550	2550	2550	2550	0
134	20241224	180300	28377390	2550	2550	2550	2550	0
135	20241224	180200	28377390	2550	2550	2550	2550	0
136	20241224	180100	28377390	2550	2550	2550	2550	0
137	20241224	180000	28377390	2550	2550	2550	2550	0
138	20241224	175900	28377390	2550	2550	2550	2550	0
139	20241224	175800	28377390	2550	2550	2550	2550	0
140	20241224	175700	28377390	2550	2550	2550	2550	0
141	20241224	175600	28377390	2550	2550	2550	2550	0
142	20241224	175500	28377390	2550	2550	2550	2550	0
143	20241224	175400	28377390	2550	2550	2550	2550	0
144	20241224	175300	28377390	2550	2550	2550	2550	0
145	20241224	175200	28377390	2550	2550	2550	2550	0
146	20241224	175100	28377390	2550	2550	2550	2550	0
147	20241224	175000	28377390	2550	2550	2550	2550	0
148	20241224	174900	28377390	2550	2550	2550	2550	0
149	20241224	174800	28377390	2550	2550	2550	2550	0
150	20241224	174700	28377390	2550	2550	2550	2550	0
151	20241224	174600	28377390	2550	2550	2550	2550	0
152	20241224	174500	28377390	2550	2550	2550	2550	129
153	20241224	174400	28377390	2550	2550	2550	2550	0
154	20241224	174300	28377390	2550	2550	2550	2550	0
155	20241224	174200	28377390	2550	2550	2550	2550	0
156	20241224	174100	28377390	2550	2550	2550	2550	0
157	20241224	174000	28377390	2550	2550	2550	2550	0
158	20241224	173900	28377390	2550	2550	2550	2550	0
159	20241224	173800	28377390	2550	2550	2550	2550	0
160	20241224	173700	28377390	2550	2550	2550	2550	0
161	20241224	173600	28377390	2550	2550	2550	2550	0
162	20241224	173500	28377390	2550	2550	2550	2550	0
163	20241224	173400	28377390	2550	2550	2550	2550	0
164	20241224	173300	28377390	2550	2550	2550	2550	0
165	20241224	173200	28377390	2550	2550	2550	2550	0
166	20241224	173100	28377390	2550	2550	2550	2550	0
167	20241224	173000	28377390	2550	2550	2550	2550	0
168	20241224	172900	28377390	2550	2550	2550	2550	0
169	20241224	172800	28377390	2550	2550	2550	2550	0
170	20241224	172700	28377390	2550	2550	2550	2550	0
171	20241224	172600	28377390	2550	2550	2550	2550	0
172	20241224	172500	28377390	2550	2550	2550	2550	0
173	20241224	172400	28377390	2550	2550	2550	2550	0
174	20241224	172300	28377390	2550	2550	2550	2550	0
175	20241224	172200	28377390	2550	2550	2550	2550	0
176	20241224	172100	28377390	2550	2550	2550	2550	0
177	20241224	172000	28377390	2550	2550	2550	2550	0
178	20241224	171900	28377390	2550	2550	2550	2550	0
179	20241224	171800	28377390	2550	2550	2550	2550	0
180	20241224	171700	28377390	2550	2550	2550	2550	0
181	20241224	171600	28377390	2550	2550	2550	2550	0
182	20241224	171500	28377390	2550	2550	2550	2550	129
183	20241224	171400	28377390	2550	2550	2550	2550	0
184	20241224	171300	28377390	2550	2550	2550	2550	0
185	20241224	171200	28377390	2550	2550	2550	2550	0
186	20241224	171100	28377390	2550	2550	2550	2550	0
187	20241224	171000	28377390	2550	2550	2550	2550	0
188	20241224	170900	28377390	2550	2550	2550	2550	0
189	20241224	170800	28377390	2550	2550	2550	2550	0
190	20241224	170700	28377390	2550	2550	2550	2550	0
191	20241224	170600	28377390	2550	2550	2550	2550	0
192	20241224	170500	28377390	2550	2550	2550	2550	0
193	20241224	170400	28377390	2550	2550	2550	2550	0
194	20241224	170300	28377390	2550	2550	2550	2550	0
195	20241224	170200	28377390	2550	2550	2550	2550	0
196	20241224	170100	28377390	2550	2550	2550	2550	0
197	20241224	170000	28377390	2550	2550	2550	2550	0
198	20241224	165900	28377390	2550	2550	2550	2550	0
199	20241224	165800	28377390	2550	2550	2550	2550	0
200	20241224	165700	28377390	2550	2550	2550	2550	0
201	20241224	165600	28377390	2550	2550	2550	2550	0
202	20241224	165500	28377390	2550	2550	2550	2550	0
203	20241224	165400	28377390	2550	2550	2550	2550	0
204	20241224	165300	28377390	2550	2550	2550	2550	0
205	20241224	165200	28377390	2550	2550	2550	2550	0
206	20241224	165100	28377390	2550	2550	2550	2550	0
207	20241224	165000	28377390	2550	2550	2550	2550	0
208	20241224	164900	28377390	2550	2550	2550	2550	0
209	20241224	164800	28377390	2550	2550	2550	2550	0
210	20241224	164700	28377390	2550	2550	2550	2550	0
211	20241224	164600	28377390	2550	2550	2550	2550	0
212	20241224	164500	28377390	2550	2550	2550	2550	129
213	20241224	164400	28377390	2550	2550	2550	2550	0
214	20241224	164300	28377390	2550	2550	2550	2550	0
215	20241224	164200	28377390	2550	2550	2550	2550	0
216	20241224	164100	28377390	2550	2550	2550	2550	0
217	20241224	164000	28377390	2550	2550	2550	2550	0
218	20241224	163900	28377390	2550	2550	2550	2550	0
219	20241224	163800	28377390	2550	2550	2550	2550	0
220	20241224	163700	28377390	2550	2550	2550	2550	0
221	20241224	163600	28377390	2550	2550	2550	2550	0
222	20241224	163500	28377390	2550	2550	2550	2550	0
223	20241224	163400	28377390	2550	2550	2550	2550	0
224	20241224	163300	28377390	2550	2550	2550	2550	0
225	20241224	163200	28377390	2550	2550	2550	2550	0
226	20241224	163100	28377390	2550	2550	2550	2550	0
227	20241224	163000	28377390	2550	2550	2550	2550	0
228	20241224	162900	28377390	2550	2550	2550	2550	0
229	20241224	162800	28377390	2550	2550	2550	2550	0
230	20241224	162700	28377390	2550	2550	2550	2550	0
231	20241224	162600	28377390	2550	2550	2550	2550	0
232	20241224	162500	28377390	2550	2550	2550	2550	0
233	20241224	162400	28377390	2550	2550	2550	2550	0
234	20241224	162300	28377390	2550	2550	2550	2550	0
235	20241224	162200	28377390	2550	2550	2550	2550	0
236	20241224	162100	28377390	2550	2550	2550	2550	0
237	20241224	162000	28377390	2550	2550	2550	2550	0
238	20241224	161900	28377390	2550	2550	2550	2550	0
239	20241224	161800	28377390	2550	2550	2550	2550	0
240	20241224	161700	28377390	2550	2550	2550	2550	0
241	20241224	161600	28377390	2550	2550	2550	2550	0
242	20241224	161500	28377390	2550	2550	2550	2550	129
243	20241224	161400	28377390	2550	2550	2550	2550	0
244	20241224	161300	28377390	2550	2550	2550	2550	0
245	20241224	161200	28377390	2550	2550	2550	2550	0
246	20241224	161100	28377390	2550	2550	2550	2550	0
247	20241224	161000	28377390	2550	2550	2550	2550	0
248	20241224	160900	28377390	2550	2550	2550	2550	0
249	20241224	160800	28377390	2550	2550	2550	2550	0
250	20241224	160700	28377390	2550	2550	2550	2550	0
251	20241224	160600	28377390	2550	2550	2550	2550	0
252	20241224	160500	28377390	2550	2550	2550	2550	0
253	20241224	160400	28377390	2550	2550	2550	2550	0
254	20241224	160300	28377390	2550	2550	2550	2550	0
255	20241224	160200	28377390	2550	2550	2550	2550	0
256	20241224	160100	28377390	2550	2550	2550	2550	0
257	20241224	160000	28377390	2550	2550	2550	2550	0
258	20241224	155900	28377390	2550	2550	2550	2550	0
259	20241224	155800	28377390	2550	2550	2550	2550	0
260	20241224	155700	28377390	2550	2550	2550	2550	0
261	20241224	155600	28377390	2550	2550	2550	2550	0
262	20241224	155500	28377390	2550	2550	2550	2550	0
263	20241224	155400	28377390	2550	2550	2550	2550	0
264	20241224	155300	28377390	2550	2550	2550	2550	0
265	20241224	155200	28377390	2550	2550	2550	2550	0
266	20241224	155100	28377390	2550	2550	2550	2550	0
267	20241224	155000	28377390	2550	2550	2550	2550	0
268	20241224	154900	28377390	2550	2550	2550	2550	0
269	20241224	154800	28377390	2550	2550	2550	2550	0
270	20241224	154700	28377390	2550	2550	2550	2550	0
271	20241224	154600	28377390	2550	2550	2550	2550	0
272	20241224	154500	28377390	2550	2550	2550	2550	129
273	20241224	154400	28377390	2550	2550	2550	2550	0
274	20241224	154300	28377390	2550	2550	2550	2550	0
275	20241224	154200	28377390	2550	2550	2550	2550	0
276	20241224	154100	28377390	2550	2550	2550	2550	0
277	20241224	154000	28377390	2550	2550	2550	2550	0
278	20241224	153900	28377390	2550	2550	2550	2550	0
279	20241224	153800	28377390	2550	2550	2550	2550	0
280	20241224	153700	28377390	2550	2550	2550	2550	0
281	20241224	153600	28377390	2550	2550	2550	2550	0
282	20241224	153500	28377390	2550	2550	2550	2550	0
283	20241224	153400	28377390	2550	2550	2550	2550	0
284	20241224	153300	28377390	2550	2550	2550	2550	0
285	20241224	153200	28377390	2550	2550	2550	2550	0
286	20241224	153100	28377390	2550	2550	2550	2550	0
287	20241224	153000	28377390	2550	2550	2550	2550	129
288	20241224	152900	28048440	2545	2545	2545	2545	0
289	20241224	152800	28048440	2545	2545	2545	2545	0
290	20241224	152700	28048440	2545	2545	2545	2545	0
291	20241224	152600	28048440	2545	2545	2545	2545	0
292	20241224	152500	28048440	2545	2545	2545	2545	0
293	20241224	152400	28048440	2545	2545	2545	2545	0
294	20241224	152300	28048440	2545	2545	2545	2545	0
295	20241224	152200	28048440	2545	2545	2545	2545	0
296	20241224	152100	28048440	2545	2545	2545	2545	0
297	20241224	152000	28048440	2545	2545	2545	2545	0
298	20241224	151900	28048440	2545	2545	2545	2545	18
299	20241224	151800	28002630	2545	2545	2545	2545	208
300	20241224	151700	27473270	2550	2550	2550	2550	0
301	20241224	151600	27473270	2550	2550	2550	2550	0
302	20241224	151500	27473270	2550	2550	2550	2550	0
303	20241224	151400	27473270	2550	2545	2550	2545	209
304	20241224	151300	26940395	2540	2535	2540	2535	305
305	20241224	151200	26165855	2525	2525	2525	2525	200
306	20241224	151100	25660855	2525	2525	2525	2525	0
307	20241224	151000	25660855	2525	2525	2525	2525	0
308	20241224	150900	25660855	2525	2525	2525	2525	1
309	20241224	150800	25658330	2525	2525	2525	2525	81
310	20241224	150700	25453805	2520	2520	2520	2520	0
311	20241224	150600	25453805	2520	2520	2520	2520	24
312	20241224	150500	25393325	2515	2515	2515	2515	0
313	20241224	150400	25393325	2515	2515	2515	2515	0
314	20241224	150300	25393325	2515	2515	2515	2515	0
315	20241224	150200	25393325	2515	2515	2515	2515	0
316	20241224	150100	25393325	2515	2515	2515	2515	0
317	20241224	150000	25393325	2515	2515	2515	2515	0
318	20241224	145900	25393325	2515	2515	2515	2515	0
319	20241224	145800	25393325	2515	2515	2515	2515	0
320	20241224	145700	25393325	2515	2515	2515	2515	0
321	20241224	145600	25393325	2515	2515	2515	2515	0
322	20241224	145500	25393325	2515	2515	2515	2515	0
323	20241224	145400	25393325	2515	2515	2515	2515	0
324	20241224	145300	25393325	2515	2515	2515	2515	0
325	20241224	145200	25393325	2515	2515	2515	2515	0
326	20241224	145100	25393325	2515	2515	2515	2515	0
327	20241224	145000	25393325	2515	2515	2515	2515	0
328	20241224	144900	25393325	2515	2515	2515	2515	0
329	20241224	144800	25393325	2515	2515	2515	2515	29
330	20241224	144700	25320390	2515	2515	2515	2515	0
331	20241224	144600	25320390	2515	2515	2515	2515	0
332	20241224	144500	25320390	2515	2535	2535	2515	105
333	20241224	144400	25056215	2515	2515	2515	2515	0
334	20241224	144300	25056215	2515	2515	2515	2515	0
335	20241224	144200	25056215	2515	2515	2515	2515	50
336	20241224	144100	24930465	2515	2515	2515	2515	0
337	20241224	144000	24930465	2515	2515	2515	2515	32
338	20241224	143900	24849985	2515	2515	2515	2515	1
339	20241224	143800	24847470	2510	2510	2510	2510	0
340	20241224	143700	24847470	2510	2510	2510	2510	500
341	20241224	143600	23592470	2515	2515	2515	2515	300
342	20241224	143500	22837970	2515	2515	2515	2515	0
343	20241224	143400	22837970	2515	2515	2515	2515	350
344	20241224	143300	21957720	2515	2515	2515	2515	600
345	20241224	143200	20448720	2520	2520	2520	2520	0
346	20241224	143100	20448720	2520	2520	2520	2520	0
347	20241224	143000	20448720	2520	2520	2520	2520	1210
348	20241224	142900	17399520	2530	2530	2530	2530	0
349	20241224	142800	17399520	2530	2530	2530	2530	0
350	20241224	142700	17399520	2530	2530	2530	2530	0
351	20241224	142600	17399520	2530	2530	2530	2530	0
352	20241224	142500	17399520	2530	2530	2530	2530	0
353	20241224	142400	17399520	2530	2530	2530	2530	0
354	20241224	142300	17399520	2530	2530	2530	2530	0
355	20241224	142200	17399520	2530	2530	2530	2530	0
356	20241224	142100	17399520	2530	2530	2530	2530	0
357	20241224	142000	17399520	2530	2530	2530	2530	0
358	20241224	141900	17399520	2530	2530	2530	2530	0
359	20241224	141800	17399520	2530	2530	2530	2530	0
360	20241224	141700	17399520	2530	2530	2530	2530	0
361	20241224	141600	17399520	2530	2530	2530	2530	0
362	20241224	141500	17399520	2530	2530	2530	2530	0
363	20241224	141400	17399520	2530	2530	2530	2530	0
364	20241224	141300	17399520	2530	2530	2530	2530	0
365	20241224	141200	17399520	2530	2530	2530	2530	0
366	20241224	141100	17399520	2530	2530	2530	2530	0
367	20241224	141000	17399520	2530	2530	2530	2530	0
368	20241224	140900	17399520	2530	2530	2530	2530	0
369	20241224	140800	17399520	2530	2530	2530	2530	0
370	20241224	140700	17399520	2530	2530	2530	2530	0
371	20241224	140600	17399520	2530	2530	2530	2530	0
372	20241224	140500	17399520	2530	2530	2530	2530	0
373	20241224	140400	17399520	2530	2530	2530	2530	0
374	20241224	140300	17399520	2530	2530	2530	2530	0
375	20241224	140200	17399520	2530	2530	2530	2530	0
376	20241224	140100	17399520	2530	2530	2530	2530	0
377	20241224	140000	17399520	2530	2530	2530	2530	0
378	20241224	135900	17399520	2530	2530	2530	2530	0
379	20241224	135800	17399520	2530	2530	2530	2530	0
380	20241224	135700	17399520	2530	2530	2530	2530	0
381	20241224	135600	17399520	2530	2530	2530	2530	0
382	20241224	135500	17399520	2530	2530	2530	2530	0
383	20241224	135400	17399520	2530	2530	2530	2530	0
384	20241224	135300	17399520	2530	2530	2530	2530	0
385	20241224	135200	17399520	2530	2530	2530	2530	0
386	20241224	135100	17399520	2530	2530	2530	2530	0
387	20241224	135000	17399520	2530	2530	2530	2530	0
388	20241224	134900	17399520	2530	2530	2530	2530	0
389	20241224	134800	17399520	2530	2530	2530	2530	0
390	20241224	134700	17399520	2530	2530	2530	2530	0
391	20241224	134600	17399520	2530	2530	2530	2530	0
392	20241224	134500	17399520	2530	2530	2530	2530	0
393	20241224	134400	17399520	2530	2530	2530	2530	0
394	20241224	134300	17399520	2530	2530	2530	2530	0
395	20241224	134200	17399520	2530	2530	2530	2530	0
396	20241224	134100	17399520	2530	2530	2530	2530	0
397	20241224	134000	17399520	2530	2530	2530	2530	0
398	20241224	133900	17399520	2530	2530	2530	2530	0
399	20241224	133800	17399520	2530	2530	2530	2530	69
400	20241224	133700	17224950	2520	2520	2520	2520	0
401	20241224	133600	17224950	2520	2520	2520	2520	0
402	20241224	133500	17224950	2520	2520	2520	2520	0
403	20241224	133400	17224950	2520	2520	2520	2520	0
404	20241224	133300	17224950	2520	2520	2520	2520	0
405	20241224	133200	17224950	2520	2520	2520	2520	0
406	20241224	133100	17224950	2520	2520	2520	2520	0
407	20241224	133000	17224950	2520	2520	2520	2520	0
408	20241224	132900	17224950	2520	2520	2520	2520	0
409	20241224	132800	17224950	2520	2520	2520	2520	0
410	20241224	132700	17224950	2520	2520	2520	2520	0
411	20241224	132600	17224950	2520	2520	2520	2520	0
412	20241224	132500	17224950	2520	2520	2520	2520	0
413	20241224	132400	17224950	2520	2520	2520	2520	0
414	20241224	132300	17224950	2520	2520	2520	2520	0
415	20241224	132200	17224950	2520	2520	2520	2520	0
416	20241224	132100	17224950	2520	2520	2520	2520	0
417	20241224	132000	17224950	2520	2520	2520	2520	0
418	20241224	131900	17224950	2520	2520	2520	2520	0
419	20241224	131800	17224950	2520	2520	2520	2520	372
420	20241224	131700	16287510	2520	2520	2520	2520	0
421	20241224	131600	16287510	2520	2520	2520	2520	0
422	20241224	131500	16287510	2520	2520	2520	2520	0
423	20241224	131400	16287510	2520	2520	2520	2520	0
424	20241224	131300	16287510	2520	2520	2520	2520	0
425	20241224	131200	16287510	2520	2520	2520	2520	0
426	20241224	131100	16287510	2520	2520	2520	2520	0
427	20241224	131000	16287510	2520	2520	2520	2520	0
428	20241224	130900	16287510	2520	2520	2520	2520	0
429	20241224	130800	16287510	2520	2520	2520	2520	0
430	20241224	130700	16287510	2520	2520	2520	2520	0
431	20241224	130600	16287510	2520	2520	2520	2520	0
432	20241224	130500	16287510	2520	2520	2520	2520	0
433	20241224	130400	16287510	2520	2520	2520	2520	0
434	20241224	130300	16287510	2520	2520	2520	2520	0
435	20241224	130200	16287510	2520	2520	2520	2520	0
436	20241224	130100	16287510	2520	2520	2520	2520	0
437	20241224	130000	16287510	2520	2520	2520	2520	0
438	20241224	125900	16287510	2520	2525	2525	2520	658
439	20241224	125800	14628100	2525	2525	2525	2525	0
440	20241224	125700	14628100	2525	2525	2525	2525	0
441	20241224	125600	14628100	2525	2525	2525	2525	0
442	20241224	125500	14628100	2525	2525	2525	2525	0
443	20241224	125400	14628100	2525	2525	2525	2525	0
444	20241224	125300	14628100	2525	2525	2525	2525	0
445	20241224	125200	14628100	2525	2525	2525	2525	0
446	20241224	125100	14628100	2525	2525	2525	2525	0
447	20241224	125000	14628100	2525	2525	2525	2525	0
448	20241224	124900	14628100	2525	2525	2525	2525	0
449	20241224	124800	14628100	2525	2525	2525	2525	0
450	20241224	124700	14628100	2525	2525	2525	2525	0
451	20241224	124600	14628100	2525	2525	2525	2525	0
452	20241224	124500	14628100	2525	2525	2525	2525	0
453	20241224	124400	14628100	2525	2525	2525	2525	0
454	20241224	124300	14628100	2525	2525	2525	2525	0
455	20241224	124200	14628100	2525	2525	2525	2525	0
456	20241224	124100	14628100	2525	2525	2525	2525	0
457	20241224	124000	14628100	2525	2525	2525	2525	0
458	20241224	123900	14628100	2525	2525	2525	2525	0
459	20241224	123800	14628100	2525	2525	2525	2525	0
460	20241224	123700	14628100	2525	2525	2525	2525	0
461	20241224	123600	14628100	2525	2525	2525	2525	0
462	20241224	123500	14628100	2525	2525	2525	2525	0
463	20241224	123400	14628100	2525	2525	2525	2525	0
464	20241224	123300	14628100	2525	2525	2525	2525	0
465	20241224	123200	14628100	2525	2525	2525	2525	0
466	20241224	123100	14628100	2525	2525	2525	2525	0
467	20241224	123000	14628100	2525	2525	2525	2525	0
468	20241224	122900	14628100	2525	2525	2525	2525	0
469	20241224	122800	14628100	2525	2525	2525	2525	0
470	20241224	122700	14628100	2525	2525	2525	2525	0
471	20241224	122600	14628100	2525	2525	2525	2525	0
472	20241224	122500	14628100	2525	2525	2525	2525	0
473	20241224	122400	14628100	2525	2525	2525	2525	600
474	20241224	122300	13113100	2525	2525	2525	2525	0
475	20241224	122200	13113100	2525	2525	2525	2525	22
476	20241224	122100	13057550	2525	2525	2525	2525	0
477	20241224	122000	13057550	2525	2525	2525	2525	0
478	20241224	121900	13057550	2525	2525	2525	2525	0
479	20241224	121800	13057550	2525	2525	2525	2525	0
480	20241224	121700	13057550	2525	2525	2525	2525	10
481	20241224	121600	13032300	2525	2525	2525	2525	0
482	20241224	121500	13032300	2525	2525	2525	2525	0
483	20241224	121400	13032300	2525	2525	2525	2525	0
484	20241224	121300	13032300	2525	2525	2525	2525	0
485	20241224	121200	13032300	2525	2525	2525	2525	0
486	20241224	121100	13032300	2525	2525	2525	2525	21
487	20241224	121000	12979275	2530	2530	2530	2530	110
488	20241224	120900	12700975	2530	2530	2530	2530	0
489	20241224	120800	12700975	2530	2530	2530	2530	90
490	20241224	120700	12473275	2535	2535	2535	2535	0
491	20241224	120600	12473275	2535	2535	2535	2535	0
492	20241224	120500	12473275	2535	2535	2535	2535	0
493	20241224	120400	12473275	2535	2535	2535	2535	0
494	20241224	120300	12473275	2535	2535	2535	2535	0
495	20241224	120200	12473275	2535	2535	2535	2535	0
496	20241224	120100	12473275	2535	2535	2535	2535	0
497	20241224	120000	12473275	2535	2535	2535	2535	0
498	20241224	115900	12473275	2535	2535	2535	2535	0
499	20241224	115800	12473275	2535	2535	2535	2535	0
500	20241224	115700	12473275	2535	2535	2535	2535	0
501	20241224	115600	12473275	2535	2535	2535	2535	0
502	20241224	115500	12473275	2535	2535	2535	2535	0
503	20241224	115400	12473275	2535	2535	2535	2535	0
504	20241224	115300	12473275	2535	2535	2535	2535	0
505	20241224	115200	12473275	2535	2535	2535	2535	0
506	20241224	115100	12473275	2535	2535	2535	2535	0
507	20241224	115000	12473275	2535	2535	2535	2535	0
508	20241224	114900	12473275	2535	2535	2535	2535	0
509	20241224	114800	12473275	2535	2535	2535	2535	0
510	20241224	114700	12473275	2535	2535	2535	2535	0
511	20241224	114600	12473275	2535	2535	2535	2535	0
512	20241224	114500	12473275	2535	2535	2535	2535	0
513	20241224	114400	12473275	2535	2535	2535	2535	0
514	20241224	114300	12473275	2535	2535	2535	2535	0
515	20241224	114200	12473275	2535	2535	2535	2535	0
516	20241224	114100	12473275	2535	2535	2535	2535	0
517	20241224	114000	12473275	2535	2535	2535	2535	0
518	20241224	113900	12473275	2535	2535	2535	2535	0
519	20241224	113800	12473275	2535	2535	2535	2535	0
520	20241224	113700	12473275	2535	2535	2535	2535	0
521	20241224	113600	12473275	2535	2535	2535	2535	0
522	20241224	113500	12473275	2535	2535	2535	2535	0
523	20241224	113400	12473275	2535	2535	2535	2535	0
524	20241224	113300	12473275	2535	2535	2535	2535	0
525	20241224	113200	12473275	2535	2535	2535	2535	0
526	20241224	113100	12473275	2535	2535	2535	2535	0
527	20241224	113000	12473275	2535	2535	2535	2535	0
528	20241224	112900	12473275	2535	2535	2535	2535	0
529	20241224	112800	12473275	2535	2535	2535	2535	0
530	20241224	112700	12473275	2535	2535	2535	2535	0
531	20241224	112600	12473275	2535	2535	2535	2535	0
532	20241224	112500	12473275	2535	2535	2535	2535	0
533	20241224	112400	12473275	2535	2535	2535	2535	0
534	20241224	112300	12473275	2535	2535	2535	2535	10
535	20241224	112200	12447925	2535	2535	2535	2535	4
536	20241224	112100	12437785	2525	2525	2525	2525	102
537	20241224	112000	12180235	2535	2535	2535	2535	0
538	20241224	111900	12180235	2535	2535	2535	2535	0
539	20241224	111800	12180235	2535	2535	2535	2535	0
540	20241224	111700	12180235	2535	2535	2535	2535	0
541	20241224	111600	12180235	2535	2535	2535	2535	0
542	20241224	111500	12180235	2535	2535	2535	2535	0
543	20241224	111400	12180235	2535	2535	2535	2535	0
544	20241224	111300	12180235	2535	2535	2535	2535	0
545	20241224	111200	12180235	2535	2535	2535	2535	0
546	20241224	111100	12180235	2535	2535	2535	2535	0
547	20241224	111000	12180235	2535	2535	2535	2535	0
548	20241224	110900	12180235	2535	2535	2535	2535	0
549	20241224	110800	12180235	2535	2535	2535	2535	0
550	20241224	110700	12180235	2535	2535	2535	2535	0
551	20241224	110600	12180235	2535	2535	2535	2535	0
552	20241224	110500	12180235	2535	2535	2535	2535	0
553	20241224	110400	12180235	2535	2535	2535	2535	0
554	20241224	110300	12180235	2535	2530	2535	2530	7
555	20241224	110200	12162515	2530	2530	2530	2530	0
556	20241224	110100	12162515	2530	2530	2530	2530	0
557	20241224	110000	12162515	2530	2530	2530	2530	1
558	20241224	105900	12159985	2535	2535	2535	2535	0
559	20241224	105800	12159985	2535	2535	2535	2535	0
560	20241224	105700	12159985	2535	2535	2535	2535	0
561	20241224	105600	12159985	2535	2535	2535	2535	0
562	20241224	105500	12159985	2535	2520	2535	2520	165
563	20241224	105400	11744135	2525	2525	2525	2525	1
564	20241224	105300	11741610	2525	2525	2525	2525	0
565	20241224	105200	11741610	2525	2525	2525	2525	40
566	20241224	105100	11640610	2525	2525	2525	2525	0
567	20241224	105000	11640610	2525	2525	2525	2525	0
568	20241224	104900	11640610	2525	2525	2525	2525	0
569	20241224	104800	11640610	2525	2525	2525	2525	1
570	20241224	104700	11638085	2525	2525	2525	2525	0
571	20241224	104600	11638085	2525	2525	2525	2525	1
572	20241224	104500	11635560	2540	2540	2540	2540	0
573	20241224	104400	11635560	2540	2540	2540	2540	0
574	20241224	104300	11635560	2540	2540	2540	2540	0
575	20241224	104200	11635560	2540	2540	2540	2540	0
576	20241224	104100	11635560	2540	2540	2540	2540	0
577	20241224	104000	11635560	2540	2540	2540	2540	0
578	20241224	103900	11635560	2540	2540	2540	2540	0
579	20241224	103800	11635560	2540	2540	2540	2540	0
580	20241224	103700	11635560	2540	2540	2540	2540	0
581	20241224	103600	11635560	2540	2540	2540	2540	0
582	20241224	103500	11635560	2540	2540	2540	2540	0
583	20241224	103400	11635560	2540	2540	2540	2540	0
584	20241224	103300	11635560	2540	2540	2540	2540	0
585	20241224	103200	11635560	2540	2540	2540	2540	7
586	20241224	103100	11617780	2545	2545	2545	2545	0
587	20241224	103000	11617780	2545	2545	2545	2545	0
588	20241224	102900	11617780	2545	2545	2545	2545	0
589	20241224	102800	11617780	2545	2545	2545	2545	0
590	20241224	102700	11617780	2545	2545	2545	2545	0
591	20241224	102600	11617780	2545	2545	2545	2545	0
592	20241224	102500	11617780	2545	2545	2545	2545	0
593	20241224	102400	11617780	2545	2545	2545	2545	0
594	20241224	102300	11617780	2545	2545	2545	2545	0
595	20241224	102200	11617780	2545	2545	2545	2545	5
596	20241224	102100	11605055	2515	2515	2515	2515	0
597	20241224	102000	11605055	2515	2515	2515	2515	79
598	20241224	101900	11406370	2520	2520	2520	2520	0
599	20241224	101800	11406370	2520	2520	2520	2520	0
600	20241224	101700	11406370	2520	2520	2520	2520	0
601	20241224	101600	11406370	2520	2520	2520	2520	0
602	20241224	101500	11406370	2520	2520	2520	2520	0
603	20241224	101400	11406370	2520	2515	2520	2515	309
604	20241224	101300	10629225	2520	2520	2520	2520	0
605	20241224	101200	10629225	2520	2520	2520	2520	0
606	20241224	101100	10629225	2520	2520	2520	2520	0
607	20241224	101000	10629225	2520	2520	2520	2520	0
608	20241224	100900	10629225	2520	2520	2520	2520	0
609	20241224	100800	10629225	2520	2520	2520	2520	0
610	20241224	100700	10629225	2520	2520	2520	2520	0
611	20241224	100600	10629225	2520	2520	2520	2520	0
612	20241224	100500	10629225	2520	2520	2520	2520	0
613	20241224	100400	10629225	2520	2520	2520	2520	0
614	20241224	100300	10629225	2520	2520	2520	2520	0
615	20241224	100200	10629225	2520	2520	2520	2520	0
616	20241224	100100	10629225	2520	2520	2520	2520	0
617	20241224	100000	10629225	2520	2520	2520	2520	0
618	20241224	095900	10629225	2520	2520	2520	2520	0
619	20241224	095800	10629225	2520	2520	2520	2520	0
620	20241224	095700	10629225	2520	2520	2520	2520	0
621	20241224	095600	10629225	2520	2520	2520	2520	0
622	20241224	095500	10629225	2520	2520	2520	2520	0
623	20241224	095400	10629225	2520	2520	2520	2520	0
624	20241224	095300	10629225	2520	2520	2520	2520	0
625	20241224	095200	10629225	2520	2520	2520	2520	0
626	20241224	095100	10629225	2520	2520	2520	2520	0
627	20241224	095000	10629225	2520	2520	2520	2520	0
628	20241224	094900	10629225	2520	2520	2520	2520	0
629	20241224	094800	10629225	2520	2520	2520	2520	4
630	20241224	094700	10619145	2530	2530	2530	2530	0
631	20241224	094600	10619145	2530	2530	2530	2530	0
632	20241224	094500	10619145	2530	2530	2530	2530	0
633	20241224	094400	10619145	2530	2530	2530	2530	0
634	20241224	094300	10619145	2530	2530	2530	2530	4
635	20241224	094200	10609025	2515	2530	2530	2515	754
636	20241224	094100	8710390	2530	2530	2530	2530	0
637	20241224	094000	8710390	2530	2530	2530	2530	0
638	20241224	093900	8710390	2530	2530	2530	2530	0
639	20241224	093800	8710390	2530	2530	2530	2530	0
640	20241224	093700	8710390	2530	2530	2530	2530	0
641	20241224	093600	8710390	2530	2530	2530	2530	0
642	20241224	093500	8710390	2530	2530	2530	2530	1
643	20241224	093400	8707860	2535	2535	2535	2535	0
644	20241224	093300	8707860	2535	2535	2535	2535	0
645	20241224	093200	8707860	2535	2535	2535	2535	1
646	20241224	093100	8705325	2540	2540	2540	2540	1
647	20241224	093000	8702785	2540	2540	2540	2540	3
648	20241224	092900	8695165	2545	2550	2550	2545	36
649	20241224	092800	8603530	2550	2555	2555	2550	4
650	20241224	092700	8593325	2560	2560	2560	2560	2
651	20241224	092600	8588205	2550	2550	2550	2550	0
652	20241224	092500	8588205	2550	2545	2550	2545	3
653	20241224	092400	8580565	2545	2550	2550	2545	3
654	20241224	092300	8572925	2550	2550	2550	2550	1
655	20241224	092200	8570375	2550	2550	2550	2550	1
656	20241224	092100	8567825	2550	2550	2550	2550	3
657	20241224	092000	8560175	2560	2560	2560	2550	5
658	20241224	091900	8547395	2550	2550	2550	2550	0
659	20241224	091800	8547395	2550	2550	2550	2550	0
660	20241224	091700	8547395	2550	2550	2550	2550	0
661	20241224	091600	8547395	2550	2550	2550	2550	0
662	20241224	091500	8547395	2550	2575	2575	2550	62
663	20241224	091400	8389195	2555	2555	2555	2555	0
664	20241224	091300	8389195	2555	2555	2555	2555	0
665	20241224	091200	8389195	2555	2555	2555	2555	0
666	20241224	091100	8389195	2555	2555	2555	2555	0
667	20241224	091000	8389195	2555	2555	2555	2555	0
668	20241224	090900	8389195	2555	2555	2555	2555	0
669	20241224	090800	8389195	2555	2555	2555	2555	20
670	20241224	090700	8338095	2535	2535	2535	2535	0
671	20241224	090600	8338095	2535	2520	2535	2520	1426
672	20241224	090500	4734295	2530	2530	2530	2530	56
673	20241224	090400	4592615	2535	2535	2535	2535	13
674	20241224	090300	4559660	2540	2545	2545	2540	26
675	20241224	090200	4493555	2535	2535	2535	2535	500
676	20241224	090100	3226055	2580	2570	2580	2570	618
677	20241224	090000	1634750	2515	2515	2515	2515	650