KissMeData/187270/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	203500	51719825	2975	2975	2975	2975	128
3	20241224	203400	51719825	2975	2975	2975	2975	0
4	20241224	203300	51719825	2975	2975	2975	2975	0
5	20241224	203200	51719825	2975	2975	2975	2975	0
6	20241224	203100	51719825	2975	2975	2975	2975	0
7	20241224	203000	51719825	2975	2975	2975	2975	0
8	20241224	202900	51719825	2975	2975	2975	2975	0
9	20241224	202800	51719825	2975	2975	2975	2975	0
10	20241224	202700	51719825	2975	2975	2975	2975	0
11	20241224	202600	51719825	2975	2975	2975	2975	0
12	20241224	202500	51719825	2975	2975	2975	2975	0
13	20241224	202400	51719825	2975	2975	2975	2975	0
14	20241224	202300	51719825	2975	2975	2975	2975	0
15	20241224	202200	51719825	2975	2975	2975	2975	0
16	20241224	202100	51719825	2975	2975	2975	2975	0
17	20241224	202000	51719825	2975	2975	2975	2975	0
18	20241224	201900	51719825	2975	2975	2975	2975	0
19	20241224	201800	51719825	2975	2975	2975	2975	0
20	20241224	201700	51719825	2975	2975	2975	2975	0
21	20241224	201600	51719825	2975	2975	2975	2975	0
22	20241224	201500	51719825	2975	2975	2975	2975	0
23	20241224	201400	51719825	2975	2975	2975	2975	0
24	20241224	201300	51719825	2975	2975	2975	2975	0
25	20241224	201200	51719825	2975	2975	2975	2975	0
26	20241224	201100	51719825	2975	2975	2975	2975	0
27	20241224	201000	51719825	2975	2975	2975	2975	0
28	20241224	200900	51719825	2975	2975	2975	2975	0
29	20241224	200800	51719825	2975	2975	2975	2975	0
30	20241224	200700	51719825	2975	2975	2975	2975	0
31	20241224	200600	51719825	2975	2975	2975	2975	0
32	20241224	200500	51719825	2975	2975	2975	2975	128
33	20241224	200400	51719825	2975	2975	2975	2975	0
34	20241224	200300	51719825	2975	2975	2975	2975	0
35	20241224	200200	51719825	2975	2975	2975	2975	0
36	20241224	200100	51719825	2975	2975	2975	2975	0
37	20241224	200000	51719825	2975	2975	2975	2975	0
38	20241224	195900	51719825	2975	2975	2975	2975	0
39	20241224	195800	51719825	2975	2975	2975	2975	0
40	20241224	195700	51719825	2975	2975	2975	2975	0
41	20241224	195600	51719825	2975	2975	2975	2975	0
42	20241224	195500	51719825	2975	2975	2975	2975	0
43	20241224	195400	51719825	2975	2975	2975	2975	0
44	20241224	195300	51719825	2975	2975	2975	2975	0
45	20241224	195200	51719825	2975	2975	2975	2975	0
46	20241224	195100	51719825	2975	2975	2975	2975	0
47	20241224	195000	51719825	2975	2975	2975	2975	0
48	20241224	194900	51719825	2975	2975	2975	2975	0
49	20241224	194800	51719825	2975	2975	2975	2975	0
50	20241224	194700	51719825	2975	2975	2975	2975	0
51	20241224	194600	51719825	2975	2975	2975	2975	0
52	20241224	194500	51719825	2975	2975	2975	2975	0
53	20241224	194400	51719825	2975	2975	2975	2975	0
54	20241224	194300	51719825	2975	2975	2975	2975	0
55	20241224	194200	51719825	2975	2975	2975	2975	0
56	20241224	194100	51719825	2975	2975	2975	2975	0
57	20241224	194000	51719825	2975	2975	2975	2975	0
58	20241224	193900	51719825	2975	2975	2975	2975	0
59	20241224	193800	51719825	2975	2975	2975	2975	0
60	20241224	193700	51719825	2975	2975	2975	2975	0
61	20241224	193600	51719825	2975	2975	2975	2975	0
62	20241224	193500	51719825	2975	2975	2975	2975	128
63	20241224	193400	51719825	2975	2975	2975	2975	0
64	20241224	193300	51719825	2975	2975	2975	2975	0
65	20241224	193200	51719825	2975	2975	2975	2975	0
66	20241224	193100	51719825	2975	2975	2975	2975	0
67	20241224	193000	51719825	2975	2975	2975	2975	0
68	20241224	192900	51719825	2975	2975	2975	2975	0
69	20241224	192800	51719825	2975	2975	2975	2975	0
70	20241224	192700	51719825	2975	2975	2975	2975	0
71	20241224	192600	51719825	2975	2975	2975	2975	0
72	20241224	192500	51719825	2975	2975	2975	2975	0
73	20241224	192400	51719825	2975	2975	2975	2975	0
74	20241224	192300	51719825	2975	2975	2975	2975	0
75	20241224	192200	51719825	2975	2975	2975	2975	0
76	20241224	192100	51719825	2975	2975	2975	2975	0
77	20241224	192000	51719825	2975	2975	2975	2975	0
78	20241224	191900	51719825	2975	2975	2975	2975	0
79	20241224	191800	51719825	2975	2975	2975	2975	0
80	20241224	191700	51719825	2975	2975	2975	2975	0
81	20241224	191600	51719825	2975	2975	2975	2975	0
82	20241224	191500	51719825	2975	2975	2975	2975	0
83	20241224	191400	51719825	2975	2975	2975	2975	0
84	20241224	191300	51719825	2975	2975	2975	2975	0
85	20241224	191200	51719825	2975	2975	2975	2975	0
86	20241224	191100	51719825	2975	2975	2975	2975	0
87	20241224	191000	51719825	2975	2975	2975	2975	0
88	20241224	190900	51719825	2975	2975	2975	2975	0
89	20241224	190800	51719825	2975	2975	2975	2975	0
90	20241224	190700	51719825	2975	2975	2975	2975	0
91	20241224	190600	51719825	2975	2975	2975	2975	0
92	20241224	190500	51719825	2975	2975	2975	2975	128
93	20241224	190400	51719825	2975	2975	2975	2975	0
94	20241224	190300	51719825	2975	2975	2975	2975	0
95	20241224	190200	51719825	2975	2975	2975	2975	0
96	20241224	190100	51719825	2975	2975	2975	2975	0
97	20241224	190000	51719825	2975	2975	2975	2975	0
98	20241224	185900	51719825	2975	2975	2975	2975	0
99	20241224	185800	51719825	2975	2975	2975	2975	0
100	20241224	185700	51719825	2975	2975	2975	2975	0
101	20241224	185600	51719825	2975	2975	2975	2975	0
102	20241224	185500	51719825	2975	2975	2975	2975	0
103	20241224	185400	51719825	2975	2975	2975	2975	0
104	20241224	185300	51719825	2975	2975	2975	2975	0
105	20241224	185200	51719825	2975	2975	2975	2975	0
106	20241224	185100	51719825	2975	2975	2975	2975	0
107	20241224	185000	51719825	2975	2975	2975	2975	0
108	20241224	184900	51719825	2975	2975	2975	2975	0
109	20241224	184800	51719825	2975	2975	2975	2975	0
110	20241224	184700	51719825	2975	2975	2975	2975	0
111	20241224	184600	51719825	2975	2975	2975	2975	0
112	20241224	184500	51719825	2975	2975	2975	2975	0
113	20241224	184400	51719825	2975	2975	2975	2975	0
114	20241224	184300	51719825	2975	2975	2975	2975	0
115	20241224	184200	51719825	2975	2975	2975	2975	0
116	20241224	184100	51719825	2975	2975	2975	2975	0
117	20241224	184000	51719825	2975	2975	2975	2975	0
118	20241224	183900	51719825	2975	2975	2975	2975	0
119	20241224	183800	51719825	2975	2975	2975	2975	0
120	20241224	183700	51719825	2975	2975	2975	2975	0
121	20241224	183600	51719825	2975	2975	2975	2975	0
122	20241224	183500	51719825	2975	2975	2975	2975	128
123	20241224	183400	51719825	2975	2975	2975	2975	0
124	20241224	183300	51719825	2975	2975	2975	2975	0
125	20241224	183200	51719825	2975	2975	2975	2975	0
126	20241224	183100	51719825	2975	2975	2975	2975	0
127	20241224	183000	51719825	2975	2975	2975	2975	0
128	20241224	182900	51719825	2975	2975	2975	2975	0
129	20241224	182800	51719825	2975	2975	2975	2975	0
130	20241224	182700	51719825	2975	2975	2975	2975	0
131	20241224	182600	51719825	2975	2975	2975	2975	0
132	20241224	182500	51719825	2975	2975	2975	2975	0
133	20241224	182400	51719825	2975	2975	2975	2975	0
134	20241224	182300	51719825	2975	2975	2975	2975	0
135	20241224	182200	51719825	2975	2975	2975	2975	0
136	20241224	182100	51719825	2975	2975	2975	2975	0
137	20241224	182000	51719825	2975	2975	2975	2975	0
138	20241224	181900	51719825	2975	2975	2975	2975	0
139	20241224	181800	51719825	2975	2975	2975	2975	0
140	20241224	181700	51719825	2975	2975	2975	2975	0
141	20241224	181600	51719825	2975	2975	2975	2975	0
142	20241224	181500	51719825	2975	2975	2975	2975	0
143	20241224	181400	51719825	2975	2975	2975	2975	0
144	20241224	181300	51719825	2975	2975	2975	2975	0
145	20241224	181200	51719825	2975	2975	2975	2975	0
146	20241224	181100	51719825	2975	2975	2975	2975	0
147	20241224	181000	51719825	2975	2975	2975	2975	0
148	20241224	180900	51719825	2975	2975	2975	2975	0
149	20241224	180800	51719825	2975	2975	2975	2975	0
150	20241224	180700	51719825	2975	2975	2975	2975	0
151	20241224	180600	51719825	2975	2975	2975	2975	0
152	20241224	180500	51719825	2975	2975	2975	2975	128
153	20241224	180400	51719825	2975	2975	2975	2975	0
154	20241224	180300	51719825	2975	2975	2975	2975	0
155	20241224	180200	51719825	2975	2975	2975	2975	0
156	20241224	180100	51719825	2975	2975	2975	2975	0
157	20241224	180000	51719825	2975	2975	2975	2975	0
158	20241224	175900	51719825	2975	2975	2975	2975	0
159	20241224	175800	51719825	2975	2975	2975	2975	0
160	20241224	175700	51719825	2975	2975	2975	2975	0
161	20241224	175600	51719825	2975	2975	2975	2975	0
162	20241224	175500	51719825	2975	2975	2975	2975	0
163	20241224	175400	51719825	2975	2975	2975	2975	0
164	20241224	175300	51719825	2975	2975	2975	2975	0
165	20241224	175200	51719825	2975	2975	2975	2975	0
166	20241224	175100	51719825	2975	2975	2975	2975	0
167	20241224	175000	51719825	2975	2975	2975	2975	0
168	20241224	174900	51719825	2975	2975	2975	2975	0
169	20241224	174800	51719825	2975	2975	2975	2975	0
170	20241224	174700	51719825	2975	2975	2975	2975	0
171	20241224	174600	51719825	2975	2975	2975	2975	0
172	20241224	174500	51719825	2975	2975	2975	2975	0
173	20241224	174400	51719825	2975	2975	2975	2975	0
174	20241224	174300	51719825	2975	2975	2975	2975	0
175	20241224	174200	51719825	2975	2975	2975	2975	0
176	20241224	174100	51719825	2975	2975	2975	2975	0
177	20241224	174000	51719825	2975	2975	2975	2975	0
178	20241224	173900	51719825	2975	2975	2975	2975	0
179	20241224	173800	51719825	2975	2975	2975	2975	0
180	20241224	173700	51719825	2975	2975	2975	2975	0
181	20241224	173600	51719825	2975	2975	2975	2975	0
182	20241224	173500	51719825	2975	2975	2975	2975	128
183	20241224	173400	51719825	2975	2975	2975	2975	0
184	20241224	173300	51719825	2975	2975	2975	2975	0
185	20241224	173200	51719825	2975	2975	2975	2975	0
186	20241224	173100	51719825	2975	2975	2975	2975	0
187	20241224	173000	51719825	2975	2975	2975	2975	0
188	20241224	172900	51719825	2975	2975	2975	2975	0
189	20241224	172800	51719825	2975	2975	2975	2975	0
190	20241224	172700	51719825	2975	2975	2975	2975	0
191	20241224	172600	51719825	2975	2975	2975	2975	0
192	20241224	172500	51719825	2975	2975	2975	2975	0
193	20241224	172400	51719825	2975	2975	2975	2975	0
194	20241224	172300	51719825	2975	2975	2975	2975	0
195	20241224	172200	51719825	2975	2975	2975	2975	0
196	20241224	172100	51719825	2975	2975	2975	2975	0
197	20241224	172000	51719825	2975	2975	2975	2975	0
198	20241224	171900	51719825	2975	2975	2975	2975	0
199	20241224	171800	51719825	2975	2975	2975	2975	0
200	20241224	171700	51719825	2975	2975	2975	2975	0
201	20241224	171600	51719825	2975	2975	2975	2975	0
202	20241224	171500	51719825	2975	2975	2975	2975	0
203	20241224	171400	51719825	2975	2975	2975	2975	0
204	20241224	171300	51719825	2975	2975	2975	2975	0
205	20241224	171200	51719825	2975	2975	2975	2975	0
206	20241224	171100	51719825	2975	2975	2975	2975	0
207	20241224	171000	51719825	2975	2975	2975	2975	0
208	20241224	170900	51719825	2975	2975	2975	2975	0
209	20241224	170800	51719825	2975	2975	2975	2975	0
210	20241224	170700	51719825	2975	2975	2975	2975	0
211	20241224	170600	51719825	2975	2975	2975	2975	0
212	20241224	170500	51719825	2975	2975	2975	2975	128
213	20241224	170400	51719825	2975	2975	2975	2975	0
214	20241224	170300	51719825	2975	2975	2975	2975	0
215	20241224	170200	51719825	2975	2975	2975	2975	0
216	20241224	170100	51719825	2975	2975	2975	2975	0
217	20241224	170000	51719825	2975	2975	2975	2975	0
218	20241224	165900	51719825	2975	2975	2975	2975	0
219	20241224	165800	51719825	2975	2975	2975	2975	0
220	20241224	165700	51719825	2975	2975	2975	2975	0
221	20241224	165600	51719825	2975	2975	2975	2975	0
222	20241224	165500	51719825	2975	2975	2975	2975	0
223	20241224	165400	51719825	2975	2975	2975	2975	0
224	20241224	165300	51719825	2975	2975	2975	2975	0
225	20241224	165200	51719825	2975	2975	2975	2975	0
226	20241224	165100	51719825	2975	2975	2975	2975	0
227	20241224	165000	51719825	2975	2975	2975	2975	0
228	20241224	164900	51719825	2975	2975	2975	2975	0
229	20241224	164800	51719825	2975	2975	2975	2975	0
230	20241224	164700	51719825	2975	2975	2975	2975	0
231	20241224	164600	51719825	2975	2975	2975	2975	0
232	20241224	164500	51719825	2975	2975	2975	2975	0
233	20241224	164400	51719825	2975	2975	2975	2975	0
234	20241224	164300	51719825	2975	2975	2975	2975	0
235	20241224	164200	51719825	2975	2975	2975	2975	0
236	20241224	164100	51719825	2975	2975	2975	2975	0
237	20241224	164000	51719825	2975	2975	2975	2975	0
238	20241224	163900	51719825	2975	2975	2975	2975	0
239	20241224	163800	51719825	2975	2975	2975	2975	0
240	20241224	163700	51719825	2975	2975	2975	2975	0
241	20241224	163600	51719825	2975	2975	2975	2975	0
242	20241224	163500	51719825	2975	2975	2975	2975	128
243	20241224	163400	51719825	2975	2975	2975	2975	0
244	20241224	163300	51719825	2975	2975	2975	2975	0
245	20241224	163200	51719825	2975	2975	2975	2975	0
246	20241224	163100	51719825	2975	2975	2975	2975	0
247	20241224	163000	51719825	2975	2975	2975	2975	0
248	20241224	162900	51719825	2975	2975	2975	2975	0
249	20241224	162800	51719825	2975	2975	2975	2975	0
250	20241224	162700	51719825	2975	2975	2975	2975	0
251	20241224	162600	51719825	2975	2975	2975	2975	0
252	20241224	162500	51719825	2975	2975	2975	2975	0
253	20241224	162400	51719825	2975	2975	2975	2975	0
254	20241224	162300	51719825	2975	2975	2975	2975	0
255	20241224	162200	51719825	2975	2975	2975	2975	0
256	20241224	162100	51719825	2975	2975	2975	2975	0
257	20241224	162000	51719825	2975	2975	2975	2975	0
258	20241224	161900	51719825	2975	2975	2975	2975	0
259	20241224	161800	51719825	2975	2975	2975	2975	0
260	20241224	161700	51719825	2975	2975	2975	2975	0
261	20241224	161600	51719825	2975	2975	2975	2975	0
262	20241224	161500	51719825	2975	2975	2975	2975	0
263	20241224	161400	51719825	2975	2975	2975	2975	0
264	20241224	161300	51719825	2975	2975	2975	2975	0
265	20241224	161200	51719825	2975	2975	2975	2975	0
266	20241224	161100	51719825	2975	2975	2975	2975	0
267	20241224	161000	51719825	2975	2975	2975	2975	0
268	20241224	160900	51719825	2975	2975	2975	2975	0
269	20241224	160800	51719825	2975	2975	2975	2975	0
270	20241224	160700	51719825	2975	2975	2975	2975	0
271	20241224	160600	51719825	2975	2975	2975	2975	0
272	20241224	160500	51719825	2975	2975	2975	2975	128
273	20241224	160400	51719825	2975	2975	2975	2975	0
274	20241224	160300	51719825	2975	2975	2975	2975	0
275	20241224	160200	51719825	2975	2975	2975	2975	0
276	20241224	160100	51719825	2975	2975	2975	2975	0
277	20241224	160000	51719825	2975	2975	2975	2975	0
278	20241224	155900	51719825	2975	2975	2975	2975	0
279	20241224	155800	51719825	2975	2975	2975	2975	0
280	20241224	155700	51719825	2975	2975	2975	2975	0
281	20241224	155600	51719825	2975	2975	2975	2975	0
282	20241224	155500	51719825	2975	2975	2975	2975	0
283	20241224	155400	51719825	2975	2975	2975	2975	0
284	20241224	155300	51719825	2975	2975	2975	2975	0
285	20241224	155200	51719825	2975	2975	2975	2975	0
286	20241224	155100	51719825	2975	2975	2975	2975	0
287	20241224	155000	51719825	2975	2975	2975	2975	0
288	20241224	154900	51719825	2975	2975	2975	2975	0
289	20241224	154800	51719825	2975	2975	2975	2975	0
290	20241224	154700	51719825	2975	2975	2975	2975	0
291	20241224	154600	51719825	2975	2975	2975	2975	0
292	20241224	154500	51719825	2975	2975	2975	2975	0
293	20241224	154400	51719825	2975	2975	2975	2975	0
294	20241224	154300	51719825	2975	2975	2975	2975	0
295	20241224	154200	51719825	2975	2975	2975	2975	0
296	20241224	154100	51719825	2975	2975	2975	2975	0
297	20241224	154000	51719825	2975	2975	2975	2975	0
298	20241224	153900	51719825	2975	2975	2975	2975	0
299	20241224	153800	51719825	2975	2975	2975	2975	0
300	20241224	153700	51719825	2975	2975	2975	2975	0
301	20241224	153600	51719825	2975	2975	2975	2975	0
302	20241224	153500	51719825	2975	2975	2975	2975	128
303	20241224	153400	51719825	2975	2975	2975	2975	0
304	20241224	153300	51719825	2975	2975	2975	2975	0
305	20241224	153200	51719825	2975	2975	2975	2975	0
306	20241224	153100	51719825	2975	2975	2975	2975	0
307	20241224	153000	51719825	2975	2975	2975	2975	128
308	20241224	152900	51339025	2980	2980	2980	2980	0
309	20241224	152800	51339025	2980	2980	2980	2980	0
310	20241224	152700	51339025	2980	2980	2980	2980	0
311	20241224	152600	51339025	2980	2980	2980	2980	0
312	20241224	152500	51339025	2980	2980	2980	2980	0
313	20241224	152400	51339025	2980	2980	2980	2980	0
314	20241224	152300	51339025	2980	2980	2980	2980	0
315	20241224	152200	51339025	2980	2980	2980	2980	0
316	20241224	152100	51339025	2980	2980	2980	2980	0
317	20241224	152000	51339025	2980	2980	2980	2980	0
318	20241224	151900	51339025	2980	2975	2980	2975	2
319	20241224	151800	51333070	2975	2975	2975	2975	0
320	20241224	151700	51333070	2975	2975	2975	2975	299
321	20241224	151600	50443545	2980	2980	2980	2980	0
322	20241224	151500	50443545	2980	2980	2980	2980	0
323	20241224	151400	50443545	2980	2980	2980	2980	0
324	20241224	151300	50443545	2980	2980	2980	2980	0
325	20241224	151200	50443545	2980	2975	2980	2975	38
326	20241224	151100	50330490	2975	2975	2975	2975	160
327	20241224	151000	49854490	2975	2975	2975	2975	0
328	20241224	150900	49854490	2975	2975	2975	2975	0
329	20241224	150800	49854490	2975	2975	2975	2975	1
330	20241224	150700	49851515	2960	2960	2960	2960	0
331	20241224	150600	49851515	2960	2965	2965	2960	255
332	20241224	150500	49096445	2980	2980	2980	2980	0
333	20241224	150400	49096445	2980	2980	2980	2980	0
334	20241224	150300	49096445	2980	2980	2980	2980	0
335	20241224	150200	49096445	2980	2980	2980	2980	0
336	20241224	150100	49096445	2980	2980	2980	2980	0
337	20241224	150000	49096445	2980	2980	2980	2980	0
338	20241224	145900	49096445	2980	2980	2980	2980	0
339	20241224	145800	49096445	2980	2980	2980	2980	0
340	20241224	145700	49096445	2980	2980	2980	2980	0
341	20241224	145600	49096445	2980	2980	2980	2980	0
342	20241224	145500	49096445	2980	2980	2980	2980	0
343	20241224	145400	49096445	2980	2980	2980	2980	0
344	20241224	145300	49096445	2980	2980	2980	2980	0
345	20241224	145200	49096445	2980	2980	2980	2980	0
346	20241224	145100	49096445	2980	2980	2980	2980	1
347	20241224	145000	49093465	2975	2975	2975	2975	0
348	20241224	144900	49093465	2975	2970	2975	2970	2500
349	20241224	144800	41665965	2975	2975	2975	2975	3
350	20241224	144700	41657040	2975	2975	2975	2975	0
351	20241224	144600	41657040	2975	2975	2975	2975	0
352	20241224	144500	41657040	2975	2975	2975	2975	0
353	20241224	144400	41657040	2975	2975	2975	2975	1
354	20241224	144300	41654065	2960	2960	2960	2960	0
355	20241224	144200	41654065	2960	2960	2960	2960	332
356	20241224	144100	40671345	2975	2975	2975	2975	0
357	20241224	144000	40671345	2975	2975	2975	2975	0
358	20241224	143900	40671345	2975	2960	2975	2960	214
359	20241224	143800	40037890	2960	2960	2960	2960	20
360	20241224	143700	39978690	2975	2975	2975	2975	0
361	20241224	143600	39978690	2975	2975	2975	2975	1
362	20241224	143500	39975715	2960	2960	2960	2960	0
363	20241224	143400	39975715	2960	2985	2985	2960	381
364	20241224	143300	38847130	2980	2980	2980	2980	12
365	20241224	143200	38811370	2980	2980	2980	2980	0
366	20241224	143100	38811370	2980	2980	2980	2980	500
367	20241224	143000	37321370	2980	2980	2980	2980	0
368	20241224	142900	37321370	2980	2980	2980	2980	0
369	20241224	142800	37321370	2980	2980	2980	2980	32
370	20241224	142700	37226010	2960	2980	2980	2960	159
371	20241224	142600	36752510	2980	2980	2980	2980	57
372	20241224	142500	36582650	2980	2980	2980	2980	1
373	20241224	142400	36579670	2980	2980	2980	2980	0
374	20241224	142300	36579670	2980	2980	2980	2980	0
375	20241224	142200	36579670	2980	2980	2980	2980	0
376	20241224	142100	36579670	2980	2980	2980	2980	0
377	20241224	142000	36579670	2980	2980	2980	2980	0
378	20241224	141900	36579670	2980	2980	2980	2980	0
379	20241224	141800	36579670	2980	2980	2980	2980	0
380	20241224	141700	36579670	2980	2980	2980	2980	0
381	20241224	141600	36579670	2980	2980	2980	2980	0
382	20241224	141500	36579670	2980	2980	2980	2980	0
383	20241224	141400	36579670	2980	2980	2980	2980	0
384	20241224	141300	36579670	2980	2980	2980	2980	0
385	20241224	141200	36579670	2980	2980	2980	2980	0
386	20241224	141100	36579670	2980	2980	2980	2980	0
387	20241224	141000	36579670	2980	2980	2980	2980	0
388	20241224	140900	36579670	2980	2980	2980	2980	0
389	20241224	140800	36579670	2980	2980	2980	2980	0
390	20241224	140700	36579670	2980	2980	2980	2980	0
391	20241224	140600	36579670	2980	2980	2980	2980	0
392	20241224	140500	36579670	2980	2980	2980	2980	0
393	20241224	140400	36579670	2980	2980	2980	2980	0
394	20241224	140300	36579670	2980	2980	2980	2980	0
395	20241224	140200	36579670	2980	2980	2980	2980	1
396	20241224	140100	36576690	2980	2980	2980	2980	5
397	20241224	140000	36561790	2985	2985	2985	2985	0
398	20241224	135900	36561790	2985	2985	2985	2985	0
399	20241224	135800	36561790	2985	2985	2985	2985	0
400	20241224	135700	36561790	2985	2985	2985	2985	0
401	20241224	135600	36561790	2985	2965	2985	2960	656
402	20241224	135500	34619700	2985	2965	2985	2965	169
403	20241224	135400	34118595	2995	2995	2995	2995	0
404	20241224	135300	34118595	2995	2990	2995	2990	333
405	20241224	135200	33122920	2995	2995	2995	2995	0
406	20241224	135100	33122920	2995	2995	2995	2995	0
407	20241224	135000	33122920	2995	2995	2995	2995	0
408	20241224	134900	33122920	2995	2990	2995	2990	3
409	20241224	134800	33113945	2995	2995	2995	2995	0
410	20241224	134700	33113945	2995	2995	2995	2995	0
411	20241224	134600	33113945	2995	2995	2995	2995	0
412	20241224	134500	33113945	2995	2995	2995	2995	4
413	20241224	134400	33101965	2995	2995	2995	2995	0
414	20241224	134300	33101965	2995	2995	2995	2995	0
415	20241224	134200	33101965	2995	2965	2995	2965	384
416	20241224	134100	31963360	2965	2965	2965	2965	0
417	20241224	134000	31963360	2965	2965	2965	2965	400
418	20241224	133900	30777360	2965	2965	2965	2965	0
419	20241224	133800	30777360	2965	2965	2965	2965	1
420	20241224	133700	30774395	2960	2960	2960	2960	299
421	20241224	133600	29889355	2965	2965	2965	2965	33
422	20241224	133500	29791510	2960	2960	2960	2960	0
423	20241224	133400	29791510	2960	2960	2960	2960	0
424	20241224	133300	29791510	2960	2960	2960	2960	0
425	20241224	133200	29791510	2960	2960	2960	2960	0
426	20241224	133100	29791510	2960	2960	2960	2960	0
427	20241224	133000	29791510	2960	2960	2960	2960	11
428	20241224	132900	29758950	2965	2965	2965	2965	0
429	20241224	132800	29758950	2965	2965	2965	2965	0
430	20241224	132700	29758950	2965	2965	2965	2965	0
431	20241224	132600	29758950	2965	2965	2965	2965	0
432	20241224	132500	29758950	2965	2965	2965	2965	0
433	20241224	132400	29758950	2965	2965	2965	2965	0
434	20241224	132300	29758950	2965	2965	2965	2965	0
435	20241224	132200	29758950	2965	2965	2965	2965	100
436	20241224	132100	29462450	2965	2965	2965	2965	0
437	20241224	132000	29462450	2965	2965	2965	2965	0
438	20241224	131900	29462450	2965	2965	2965	2965	200
439	20241224	131800	28869450	2965	2965	2965	2965	0
440	20241224	131700	28869450	2965	2965	2965	2965	0
441	20241224	131600	28869450	2965	2965	2965	2965	0
442	20241224	131500	28869450	2965	2965	2965	2965	0
443	20241224	131400	28869450	2965	2965	2965	2965	0
444	20241224	131300	28869450	2965	2965	2965	2965	0
445	20241224	131200	28869450	2965	2965	2965	2965	50
446	20241224	131100	28721200	2960	2960	2960	2960	0
447	20241224	131000	28721200	2960	2960	2960	2960	0
448	20241224	130900	28721200	2960	2960	2960	2960	0
449	20241224	130800	28721200	2960	2960	2960	2960	0
450	20241224	130700	28721200	2960	2960	2960	2960	935
451	20241224	130600	25953600	2965	2965	2965	2965	0
452	20241224	130500	25953600	2965	2965	2965	2965	0
453	20241224	130400	25953600	2965	2965	2965	2965	3147
454	20241224	130300	16622745	2965	2965	2965	2965	0
455	20241224	130200	16622745	2965	2965	2965	2965	0
456	20241224	130100	16622745	2965	2965	2965	2965	0
457	20241224	130000	16622745	2965	2965	2965	2965	0
458	20241224	125900	16622745	2965	2965	2965	2965	0
459	20241224	125800	16622745	2965	2965	2965	2965	0
460	20241224	125700	16622745	2965	2965	2965	2965	0
461	20241224	125600	16622745	2965	2965	2965	2965	0
462	20241224	125500	16622745	2965	2965	2965	2965	0
463	20241224	125400	16622745	2965	2965	2965	2965	0
464	20241224	125300	16622745	2965	2965	2965	2965	0
465	20241224	125200	16622745	2965	2965	2965	2965	0
466	20241224	125100	16622745	2965	2965	2965	2965	0
467	20241224	125000	16622745	2965	2965	2965	2965	0
468	20241224	124900	16622745	2965	2965	2965	2965	0
469	20241224	124800	16622745	2965	2965	2965	2965	0
470	20241224	124700	16622745	2965	2965	2965	2965	30
471	20241224	124600	16533795	2965	2965	2965	2965	0
472	20241224	124500	16533795	2965	2965	2965	2965	0
473	20241224	124400	16533795	2965	2965	2965	2965	0
474	20241224	124300	16533795	2965	2965	2965	2965	0
475	20241224	124200	16533795	2965	2965	2965	2965	0
476	20241224	124100	16533795	2965	2965	2965	2965	0
477	20241224	124000	16533795	2965	2965	2965	2965	0
478	20241224	123900	16533795	2965	2965	2965	2965	0
479	20241224	123800	16533795	2965	2965	2965	2965	0
480	20241224	123700	16533795	2965	2965	2965	2965	0
481	20241224	123600	16533795	2965	2965	2965	2965	2
482	20241224	123500	16527865	2965	2965	2965	2965	0
483	20241224	123400	16527865	2965	2965	2965	2965	0
484	20241224	123300	16527865	2965	2965	2965	2965	0
485	20241224	123200	16527865	2965	2965	2965	2965	0
486	20241224	123100	16527865	2965	2965	2965	2965	0
487	20241224	123000	16527865	2965	2965	2965	2965	0
488	20241224	122900	16527865	2965	2965	2965	2965	0
489	20241224	122800	16527865	2965	2965	2965	2965	0
490	20241224	122700	16527865	2965	2965	2965	2965	0
491	20241224	122600	16527865	2965	2965	2965	2965	200
492	20241224	122500	15934865	2965	2965	2965	2965	0
493	20241224	122400	15934865	2965	2965	2965	2965	0
494	20241224	122300	15934865	2965	2965	2965	2965	0
495	20241224	122200	15934865	2965	2965	2965	2965	20
496	20241224	122100	15875565	2965	2965	2965	2965	0
497	20241224	122000	15875565	2965	2965	2965	2965	0
498	20241224	121900	15875565	2965	2965	2965	2965	86
499	20241224	121800	15620575	2965	2965	2965	2965	4
500	20241224	121700	15608715	2965	2965	2965	2965	0
501	20241224	121600	15608715	2965	2965	2965	2965	0
502	20241224	121500	15608715	2965	2965	2965	2965	2
503	20241224	121400	15602785	2965	2965	2965	2965	1
504	20241224	121300	15599820	2965	2965	2965	2965	1
505	20241224	121200	15596855	2970	2970	2970	2970	0
506	20241224	121100	15596855	2970	2970	2970	2970	0
507	20241224	121000	15596855	2970	2970	2970	2970	1
508	20241224	120900	15593885	2965	2965	2965	2965	0
509	20241224	120800	15593885	2965	2965	2965	2965	0
510	20241224	120700	15593885	2965	2965	2965	2965	0
511	20241224	120600	15593885	2965	2965	2965	2965	0
512	20241224	120500	15593885	2965	2965	2965	2965	0
513	20241224	120400	15593885	2965	2965	2965	2965	0
514	20241224	120300	15593885	2965	2965	2965	2965	0
515	20241224	120200	15593885	2965	2965	2965	2965	0
516	20241224	120100	15593885	2965	2970	2970	2965	92
517	20241224	120000	15320685	2970	2970	2970	2970	0
518	20241224	115900	15320685	2970	2970	2970	2970	0
519	20241224	115800	15320685	2970	2970	2970	2970	1
520	20241224	115700	15317715	2965	2965	2965	2965	0
521	20241224	115600	15317715	2965	2965	2965	2965	0
522	20241224	115500	15317715	2965	2965	2965	2965	1
523	20241224	115400	15314750	2970	2970	2970	2970	0
524	20241224	115300	15314750	2970	2970	2970	2970	0
525	20241224	115200	15314750	2970	2970	2970	2970	0
526	20241224	115100	15314750	2970	2970	2970	2970	0
527	20241224	115000	15314750	2970	2970	2970	2970	0
528	20241224	114900	15314750	2970	2970	2970	2970	0
529	20241224	114800	15314750	2970	2970	2970	2970	0
530	20241224	114700	15314750	2970	2970	2970	2970	1477
531	20241224	114600	10928060	2975	2975	2975	2975	0
532	20241224	114500	10928060	2975	2975	2975	2975	0
533	20241224	114400	10928060	2975	2975	2975	2975	0
534	20241224	114300	10928060	2975	2975	2975	2975	0
535	20241224	114200	10928060	2975	2975	2975	2975	100
536	20241224	114100	10630560	2980	2980	2980	2980	0
537	20241224	114000	10630560	2980	2980	2980	2980	0
538	20241224	113900	10630560	2980	2980	2980	2980	1
539	20241224	113800	10627580	2980	2980	2980	2980	0
540	20241224	113700	10627580	2980	2980	2980	2980	0
541	20241224	113600	10627580	2980	2980	2980	2980	0
542	20241224	113500	10627580	2980	2980	2980	2980	0
543	20241224	113400	10627580	2980	2980	2980	2980	0
544	20241224	113300	10627580	2980	2980	2980	2980	0
545	20241224	113200	10627580	2980	2980	2980	2980	0
546	20241224	113100	10627580	2980	2980	2980	2980	0
547	20241224	113000	10627580	2980	2980	2980	2980	0
548	20241224	112900	10627580	2980	2980	2980	2980	0
549	20241224	112800	10627580	2980	2980	2980	2980	0
550	20241224	112700	10627580	2980	2980	2980	2980	0
551	20241224	112600	10627580	2980	2980	2980	2980	0
552	20241224	112500	10627580	2980	2980	2980	2980	0
553	20241224	112400	10627580	2980	2980	2980	2980	0
554	20241224	112300	10627580	2980	2980	2980	2980	0
555	20241224	112200	10627580	2980	2980	2980	2980	0
556	20241224	112100	10627580	2980	2980	2980	2980	0
557	20241224	112000	10627580	2980	2980	2980	2980	335
558	20241224	111900	9629280	2980	2980	2980	2980	0
559	20241224	111800	9629280	2980	2980	2980	2980	0
560	20241224	111700	9629280	2980	2980	2980	2980	0
561	20241224	111600	9629280	2980	2980	2980	2980	1
562	20241224	111500	9626300	2980	2980	2980	2980	0
563	20241224	111400	9626300	2980	2980	2980	2980	0
564	20241224	111300	9626300	2980	2980	2980	2980	0
565	20241224	111200	9626300	2980	2980	2980	2980	0
566	20241224	111100	9626300	2980	2980	2980	2980	0
567	20241224	111000	9626300	2980	2980	2980	2980	0
568	20241224	110900	9626300	2980	2980	2980	2980	0
569	20241224	110800	9626300	2980	2980	2980	2980	0
570	20241224	110700	9626300	2980	2980	2980	2980	0
571	20241224	110600	9626300	2980	2980	2980	2980	0
572	20241224	110500	9626300	2980	2980	2980	2980	0
573	20241224	110400	9626300	2980	2980	2980	2980	0
574	20241224	110300	9626300	2980	2980	2980	2980	0
575	20241224	110200	9626300	2980	2980	2980	2980	8
576	20241224	110100	9602460	2980	2980	2980	2980	0
577	20241224	110000	9602460	2980	2980	2980	2980	0
578	20241224	105900	9602460	2980	2980	2980	2980	0
579	20241224	105800	9602460	2980	2980	2980	2980	0
580	20241224	105700	9602460	2980	2980	2980	2980	1
581	20241224	105600	9599480	2975	2975	2975	2975	0
582	20241224	105500	9599480	2975	2975	2975	2975	0
583	20241224	105400	9599480	2975	2975	2975	2975	0
584	20241224	105300	9599480	2975	2975	2975	2975	0
585	20241224	105200	9599480	2975	2975	2975	2975	0
586	20241224	105100	9599480	2975	2975	2975	2975	0
587	20241224	105000	9599480	2975	2975	2975	2975	0
588	20241224	104900	9599480	2975	2975	2975	2975	0
589	20241224	104800	9599480	2975	2975	2975	2975	0
590	20241224	104700	9599480	2975	2975	2975	2975	0
591	20241224	104600	9599480	2975	2975	2975	2975	0
592	20241224	104500	9599480	2975	2975	2975	2975	0
593	20241224	104400	9599480	2975	2975	2975	2975	0
594	20241224	104300	9599480	2975	2975	2975	2975	27
595	20241224	104200	9519155	2980	2980	2980	2980	0
596	20241224	104100	9519155	2980	2980	2980	2980	0
597	20241224	104000	9519155	2980	2980	2980	2980	0
598	20241224	103900	9519155	2980	2980	2980	2980	0
599	20241224	103800	9519155	2980	2980	2980	2980	0
600	20241224	103700	9519155	2980	2980	2980	2980	0
601	20241224	103600	9519155	2980	2980	2980	2980	0
602	20241224	103500	9519155	2980	2980	2980	2980	1
603	20241224	103400	9516175	2980	2980	2980	2980	0
604	20241224	103300	9516175	2980	2975	2980	2975	85
605	20241224	103200	9263295	2970	2970	2970	2970	0
606	20241224	103100	9263295	2970	2970	2970	2970	0
607	20241224	103000	9263295	2970	2970	2970	2970	0
608	20241224	102900	9263295	2970	2970	2970	2970	0
609	20241224	102800	9263295	2970	2970	2970	2970	200
610	20241224	102700	8669295	2985	2985	2985	2985	0
611	20241224	102600	8669295	2985	2985	2985	2985	0
612	20241224	102500	8669295	2985	2985	2985	2985	0
613	20241224	102400	8669295	2985	2985	2985	2985	0
614	20241224	102300	8669295	2985	2985	2985	2985	0
615	20241224	102200	8669295	2985	2985	2985	2985	0
616	20241224	102100	8669295	2985	2985	2985	2985	0
617	20241224	102000	8669295	2985	2985	2985	2985	0
618	20241224	101900	8669295	2985	2985	2985	2985	0
619	20241224	101800	8669295	2985	2985	2985	2985	0
620	20241224	101700	8669295	2985	2985	2985	2985	1
621	20241224	101600	8666310	2970	2970	2970	2970	100
622	20241224	101500	8369310	2995	2995	2995	2995	0
623	20241224	101400	8369310	2995	2995	2995	2995	0
624	20241224	101300	8369310	2995	2995	2995	2995	0
625	20241224	101200	8369310	2995	2995	2995	2995	0
626	20241224	101100	8369310	2995	2995	2995	2995	0
627	20241224	101000	8369310	2995	2995	2995	2995	0
628	20241224	100900	8369310	2995	2995	2995	2995	0
629	20241224	100800	8369310	2995	2995	2995	2995	0
630	20241224	100700	8369310	2995	2995	2995	2995	0
631	20241224	100600	8369310	2995	2995	2995	2995	0
632	20241224	100500	8369310	2995	2995	2995	2995	0
633	20241224	100400	8369310	2995	2995	2995	2995	1
634	20241224	100300	8366315	2995	2995	2995	2995	5
635	20241224	100200	8351340	3005	3005	3005	3005	0
636	20241224	100100	8351340	3005	3005	3005	3005	0
637	20241224	100000	8351340	3005	3005	3005	3005	0
638	20241224	095900	8351340	3005	3005	3005	3005	0
639	20241224	095800	8351340	3005	3005	3005	3005	0
640	20241224	095700	8351340	3005	3005	3005	3005	0
641	20241224	095600	8351340	3005	3005	3005	3005	0
642	20241224	095500	8351340	3005	3005	3005	3005	0
643	20241224	095400	8351340	3005	3005	3005	3005	0
644	20241224	095300	8351340	3005	3005	3005	3005	0
645	20241224	095200	8351340	3005	3005	3005	3005	0
646	20241224	095100	8351340	3005	3005	3005	3005	0
647	20241224	095000	8351340	3005	3005	3005	3005	0
648	20241224	094900	8351340	3005	3005	3005	3005	0
649	20241224	094800	8351340	3005	3005	3005	3005	1
650	20241224	094700	8348335	2970	2970	2970	2970	0
651	20241224	094600	8348335	2970	3005	3005	2965	1540
652	20241224	094500	3765665	3020	3020	3020	3020	0
653	20241224	094400	3765665	3020	3020	3020	3020	0
654	20241224	094300	3765665	3020	3020	3020	3020	0
655	20241224	094200	3765665	3020	3020	3020	3020	1
656	20241224	094100	3762645	3020	3020	3020	3020	0
657	20241224	094000	3762645	3020	3020	3020	3020	0
658	20241224	093900	3762645	3020	3020	3020	3020	0
659	20241224	093800	3762645	3020	3020	3020	3020	0
660	20241224	093700	3762645	3020	3020	3020	3020	0
661	20241224	093600	3762645	3020	3020	3020	3020	0
662	20241224	093500	3762645	3020	3020	3020	3020	0
663	20241224	093400	3762645	3020	3020	3020	3020	0
664	20241224	093300	3762645	3020	3020	3020	3020	0
665	20241224	093200	3762645	3020	3005	3020	3005	42
666	20241224	093100	3636410	3030	3030	3030	3030	0
667	20241224	093000	3636410	3030	3030	3030	3030	0
668	20241224	092900	3636410	3030	3030	3030	3030	0
669	20241224	092800	3636410	3030	3030	3030	3030	0
670	20241224	092700	3636410	3030	3030	3030	3030	0
671	20241224	092600	3636410	3030	3030	3030	3030	0
672	20241224	092500	3636410	3030	3030	3030	3030	0
673	20241224	092400	3636410	3030	3030	3030	3030	0
674	20241224	092300	3636410	3030	3030	3030	3030	0
675	20241224	092200	3636410	3030	3030	3030	3030	0
676	20241224	092100	3636410	3030	3030	3030	3030	0
677	20241224	092000	3636410	3030	3030	3030	3030	0
678	20241224	091900	3636410	3030	3030	3030	3030	0
679	20241224	091800	3636410	3030	3030	3030	3030	0
680	20241224	091700	3636410	3030	3030	3030	3030	0
681	20241224	091600	3636410	3030	3030	3030	3030	0
682	20241224	091500	3636410	3030	3030	3030	3030	0
683	20241224	091400	3636410	3030	3030	3030	3030	0
684	20241224	091300	3636410	3030	3025	3030	3025	13
685	20241224	091200	3597060	3030	3030	3030	3030	0
686	20241224	091100	3597060	3030	3030	3030	3030	0
687	20241224	091000	3597060	3030	3030	3030	3030	0
688	20241224	090900	3597060	3030	3025	3030	3025	32
689	20241224	090800	3500125	3030	3030	3030	3030	0
690	20241224	090700	3500125	3030	3025	3030	3025	20
691	20241224	090600	3439590	3030	3030	3030	3030	0
692	20241224	090500	3439590	3030	3030	3030	3030	1
693	20241224	090400	3436560	3005	3005	3005	3005	27
694	20241224	090300	3355425	3035	3035	3035	3035	1
695	20241224	090200	3352390	3035	3035	3035	3035	221
696	20241224	090100	2681655	3035	3015	3035	3015	304
697	20241224	090000	1763775	3015	3015	3015	3015	585