KissMeData/309930/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	211300	52993940	2400	2400	2400	2400	965
3	20241220	211200	52993940	2400	2400	2400	2400	0
4	20241220	211100	52993940	2400	2400	2400	2400	0
5	20241220	211000	52993940	2400	2400	2400	2400	0
6	20241220	210900	52993940	2400	2400	2400	2400	0
7	20241220	210800	52993940	2400	2400	2400	2400	0
8	20241220	210700	52993940	2400	2400	2400	2400	0
9	20241220	210600	52993940	2400	2400	2400	2400	0
10	20241220	210500	52993940	2400	2400	2400	2400	0
11	20241220	210400	52993940	2400	2400	2400	2400	0
12	20241220	210300	52993940	2400	2400	2400	2400	0
13	20241220	210200	52993940	2400	2400	2400	2400	0
14	20241220	210100	52993940	2400	2400	2400	2400	0
15	20241220	210000	52993940	2400	2400	2400	2400	0
16	20241220	205900	52993940	2400	2400	2400	2400	0
17	20241220	205800	52993940	2400	2400	2400	2400	0
18	20241220	205700	52993940	2400	2400	2400	2400	0
19	20241220	205600	52993940	2400	2400	2400	2400	0
20	20241220	205500	52993940	2400	2400	2400	2400	0
21	20241220	205400	52993940	2400	2400	2400	2400	0
22	20241220	205300	52993940	2400	2400	2400	2400	0
23	20241220	205200	52993940	2400	2400	2400	2400	0
24	20241220	205100	52993940	2400	2400	2400	2400	0
25	20241220	205000	52993940	2400	2400	2400	2400	0
26	20241220	204900	52993940	2400	2400	2400	2400	0
27	20241220	204800	52993940	2400	2400	2400	2400	0
28	20241220	204700	52993940	2400	2400	2400	2400	0
29	20241220	204600	52993940	2400	2400	2400	2400	0
30	20241220	204500	52993940	2400	2400	2400	2400	0
31	20241220	204400	52993940	2400	2400	2400	2400	0
32	20241220	204300	52993940	2400	2400	2400	2400	965
33	20241220	204200	52993940	2400	2400	2400	2400	0
34	20241220	204100	52993940	2400	2400	2400	2400	0
35	20241220	204000	52993940	2400	2400	2400	2400	0
36	20241220	203900	52993940	2400	2400	2400	2400	0
37	20241220	203800	52993940	2400	2400	2400	2400	0
38	20241220	203700	52993940	2400	2400	2400	2400	0
39	20241220	203600	52993940	2400	2400	2400	2400	0
40	20241220	203500	52993940	2400	2400	2400	2400	0
41	20241220	203400	52993940	2400	2400	2400	2400	0
42	20241220	203300	52993940	2400	2400	2400	2400	0
43	20241220	203200	52993940	2400	2400	2400	2400	0
44	20241220	203100	52993940	2400	2400	2400	2400	0
45	20241220	203000	52993940	2400	2400	2400	2400	0
46	20241220	202900	52993940	2400	2400	2400	2400	0
47	20241220	202800	52993940	2400	2400	2400	2400	0
48	20241220	202700	52993940	2400	2400	2400	2400	0
49	20241220	202600	52993940	2400	2400	2400	2400	0
50	20241220	202500	52993940	2400	2400	2400	2400	0
51	20241220	202400	52993940	2400	2400	2400	2400	0
52	20241220	202300	52993940	2400	2400	2400	2400	0
53	20241220	202200	52993940	2400	2400	2400	2400	0
54	20241220	202100	52993940	2400	2400	2400	2400	0
55	20241220	202000	52993940	2400	2400	2400	2400	0
56	20241220	201900	52993940	2400	2400	2400	2400	0
57	20241220	201800	52993940	2400	2400	2400	2400	0
58	20241220	201700	52993940	2400	2400	2400	2400	0
59	20241220	201600	52993940	2400	2400	2400	2400	0
60	20241220	201500	52993940	2400	2400	2400	2400	0
61	20241220	201400	52993940	2400	2400	2400	2400	0
62	20241220	201300	52993940	2400	2400	2400	2400	965
63	20241220	201200	52993940	2400	2400	2400	2400	0
64	20241220	201100	52993940	2400	2400	2400	2400	0
65	20241220	201000	52993940	2400	2400	2400	2400	0
66	20241220	200900	52993940	2400	2400	2400	2400	0
67	20241220	200800	52993940	2400	2400	2400	2400	0
68	20241220	200700	52993940	2400	2400	2400	2400	0
69	20241220	200600	52993940	2400	2400	2400	2400	0
70	20241220	200500	52993940	2400	2400	2400	2400	0
71	20241220	200400	52993940	2400	2400	2400	2400	0
72	20241220	200300	52993940	2400	2400	2400	2400	0
73	20241220	200200	52993940	2400	2400	2400	2400	0
74	20241220	200100	52993940	2400	2400	2400	2400	0
75	20241220	200000	52993940	2400	2400	2400	2400	0
76	20241220	195900	52993940	2400	2400	2400	2400	0
77	20241220	195800	52993940	2400	2400	2400	2400	0
78	20241220	195700	52993940	2400	2400	2400	2400	0
79	20241220	195600	52993940	2400	2400	2400	2400	0
80	20241220	195500	52993940	2400	2400	2400	2400	0
81	20241220	195400	52993940	2400	2400	2400	2400	0
82	20241220	195300	52993940	2400	2400	2400	2400	0
83	20241220	195200	52993940	2400	2400	2400	2400	0
84	20241220	195100	52993940	2400	2400	2400	2400	0
85	20241220	195000	52993940	2400	2400	2400	2400	0
86	20241220	194900	52993940	2400	2400	2400	2400	0
87	20241220	194800	52993940	2400	2400	2400	2400	0
88	20241220	194700	52993940	2400	2400	2400	2400	0
89	20241220	194600	52993940	2400	2400	2400	2400	0
90	20241220	194500	52993940	2400	2400	2400	2400	0
91	20241220	194400	52993940	2400	2400	2400	2400	0
92	20241220	194300	52993940	2400	2400	2400	2400	965
93	20241220	194200	52993940	2400	2400	2400	2400	0
94	20241220	194100	52993940	2400	2400	2400	2400	0
95	20241220	194000	52993940	2400	2400	2400	2400	0
96	20241220	193900	52993940	2400	2400	2400	2400	0
97	20241220	193800	52993940	2400	2400	2400	2400	0
98	20241220	193700	52993940	2400	2400	2400	2400	0
99	20241220	193600	52993940	2400	2400	2400	2400	0
100	20241220	193500	52993940	2400	2400	2400	2400	0
101	20241220	193400	52993940	2400	2400	2400	2400	0
102	20241220	193300	52993940	2400	2400	2400	2400	0
103	20241220	193200	52993940	2400	2400	2400	2400	0
104	20241220	193100	52993940	2400	2400	2400	2400	0
105	20241220	193000	52993940	2400	2400	2400	2400	0
106	20241220	192900	52993940	2400	2400	2400	2400	0
107	20241220	192800	52993940	2400	2400	2400	2400	0
108	20241220	192700	52993940	2400	2400	2400	2400	0
109	20241220	192600	52993940	2400	2400	2400	2400	0
110	20241220	192500	52993940	2400	2400	2400	2400	0
111	20241220	192400	52993940	2400	2400	2400	2400	0
112	20241220	192300	52993940	2400	2400	2400	2400	0
113	20241220	192200	52993940	2400	2400	2400	2400	0
114	20241220	192100	52993940	2400	2400	2400	2400	0
115	20241220	192000	52993940	2400	2400	2400	2400	0
116	20241220	191900	52993940	2400	2400	2400	2400	0
117	20241220	191800	52993940	2400	2400	2400	2400	0
118	20241220	191700	52993940	2400	2400	2400	2400	0
119	20241220	191600	52993940	2400	2400	2400	2400	0
120	20241220	191500	52993940	2400	2400	2400	2400	0
121	20241220	191400	52993940	2400	2400	2400	2400	0
122	20241220	191300	52993940	2400	2400	2400	2400	965
123	20241220	191200	52993940	2400	2400	2400	2400	0
124	20241220	191100	52993940	2400	2400	2400	2400	0
125	20241220	191000	52993940	2400	2400	2400	2400	0
126	20241220	190900	52993940	2400	2400	2400	2400	0
127	20241220	190800	52993940	2400	2400	2400	2400	0
128	20241220	190700	52993940	2400	2400	2400	2400	0
129	20241220	190600	52993940	2400	2400	2400	2400	0
130	20241220	190500	52993940	2400	2400	2400	2400	0
131	20241220	190400	52993940	2400	2400	2400	2400	0
132	20241220	190300	52993940	2400	2400	2400	2400	0
133	20241220	190200	52993940	2400	2400	2400	2400	0
134	20241220	190100	52993940	2400	2400	2400	2400	0
135	20241220	190000	52993940	2400	2400	2400	2400	0
136	20241220	185900	52993940	2400	2400	2400	2400	0
137	20241220	185800	52993940	2400	2400	2400	2400	0
138	20241220	185700	52993940	2400	2400	2400	2400	0
139	20241220	185600	52993940	2400	2400	2400	2400	0
140	20241220	185500	52993940	2400	2400	2400	2400	0
141	20241220	185400	52993940	2400	2400	2400	2400	0
142	20241220	185300	52993940	2400	2400	2400	2400	0
143	20241220	185200	52993940	2400	2400	2400	2400	0
144	20241220	185100	52993940	2400	2400	2400	2400	0
145	20241220	185000	52993940	2400	2400	2400	2400	0
146	20241220	184900	52993940	2400	2400	2400	2400	0
147	20241220	184800	52993940	2400	2400	2400	2400	0
148	20241220	184700	52993940	2400	2400	2400	2400	0
149	20241220	184600	52993940	2400	2400	2400	2400	0
150	20241220	184500	52993940	2400	2400	2400	2400	0
151	20241220	184400	52993940	2400	2400	2400	2400	0
152	20241220	184300	52993940	2400	2400	2400	2400	965
153	20241220	184200	52993940	2400	2400	2400	2400	0
154	20241220	184100	52993940	2400	2400	2400	2400	0
155	20241220	184000	52993940	2400	2400	2400	2400	0
156	20241220	183900	52993940	2400	2400	2400	2400	0
157	20241220	183800	52993940	2400	2400	2400	2400	0
158	20241220	183700	52993940	2400	2400	2400	2400	0
159	20241220	183600	52993940	2400	2400	2400	2400	0
160	20241220	183500	52993940	2400	2400	2400	2400	0
161	20241220	183400	52993940	2400	2400	2400	2400	0
162	20241220	183300	52993940	2400	2400	2400	2400	0
163	20241220	183200	52993940	2400	2400	2400	2400	0
164	20241220	183100	52993940	2400	2400	2400	2400	0
165	20241220	183000	52993940	2400	2400	2400	2400	0
166	20241220	182900	52993940	2400	2400	2400	2400	0
167	20241220	182800	52993940	2400	2400	2400	2400	0
168	20241220	182700	52993940	2400	2400	2400	2400	0
169	20241220	182600	52993940	2400	2400	2400	2400	0
170	20241220	182500	52993940	2400	2400	2400	2400	0
171	20241220	182400	52993940	2400	2400	2400	2400	0
172	20241220	182300	52993940	2400	2400	2400	2400	0
173	20241220	182200	52993940	2400	2400	2400	2400	0
174	20241220	182100	52993940	2400	2400	2400	2400	0
175	20241220	182000	52993940	2400	2400	2400	2400	0
176	20241220	181900	52993940	2400	2400	2400	2400	0
177	20241220	181800	52993940	2400	2400	2400	2400	0
178	20241220	181700	52993940	2400	2400	2400	2400	0
179	20241220	181600	52993940	2400	2400	2400	2400	0
180	20241220	181500	52993940	2400	2400	2400	2400	0
181	20241220	181400	52993940	2400	2400	2400	2400	0
182	20241220	181300	52993940	2400	2400	2400	2400	965
183	20241220	181200	52993940	2400	2400	2400	2400	0
184	20241220	181100	52993940	2400	2400	2400	2400	0
185	20241220	181000	52993940	2400	2400	2400	2400	0
186	20241220	180900	52993940	2400	2400	2400	2400	0
187	20241220	180800	52993940	2400	2400	2400	2400	0
188	20241220	180700	52993940	2400	2400	2400	2400	0
189	20241220	180600	52993940	2400	2400	2400	2400	0
190	20241220	180500	52993940	2400	2400	2400	2400	0
191	20241220	180400	52993940	2400	2400	2400	2400	0
192	20241220	180300	52993940	2400	2400	2400	2400	0
193	20241220	180200	52993940	2400	2400	2400	2400	0
194	20241220	180100	52993940	2400	2400	2400	2400	0
195	20241220	180000	52993940	2400	2400	2400	2400	0
196	20241220	175900	52993940	2400	2400	2400	2400	0
197	20241220	175800	52993940	2400	2400	2400	2400	0
198	20241220	175700	52993940	2400	2400	2400	2400	0
199	20241220	175600	52993940	2400	2400	2400	2400	0
200	20241220	175500	52993940	2400	2400	2400	2400	0
201	20241220	175400	52993940	2400	2400	2400	2400	0
202	20241220	175300	52993940	2400	2400	2400	2400	0
203	20241220	175200	52993940	2400	2400	2400	2400	0
204	20241220	175100	52993940	2400	2400	2400	2400	0
205	20241220	175000	52993940	2400	2400	2400	2400	0
206	20241220	174900	52993940	2400	2400	2400	2400	0
207	20241220	174800	52993940	2400	2400	2400	2400	0
208	20241220	174700	52993940	2400	2400	2400	2400	0
209	20241220	174600	52993940	2400	2400	2400	2400	0
210	20241220	174500	52993940	2400	2400	2400	2400	0
211	20241220	174400	52993940	2400	2400	2400	2400	0
212	20241220	174300	52993940	2400	2400	2400	2400	965
213	20241220	174200	52993940	2400	2400	2400	2400	0
214	20241220	174100	52993940	2400	2400	2400	2400	0
215	20241220	174000	52993940	2400	2400	2400	2400	0
216	20241220	173900	52993940	2400	2400	2400	2400	0
217	20241220	173800	52993940	2400	2400	2400	2400	0
218	20241220	173700	52993940	2400	2400	2400	2400	0
219	20241220	173600	52993940	2400	2400	2400	2400	0
220	20241220	173500	52993940	2400	2400	2400	2400	0
221	20241220	173400	52993940	2400	2400	2400	2400	0
222	20241220	173300	52993940	2400	2400	2400	2400	0
223	20241220	173200	52993940	2400	2400	2400	2400	0
224	20241220	173100	52993940	2400	2400	2400	2400	0
225	20241220	173000	52993940	2400	2400	2400	2400	0
226	20241220	172900	52993940	2400	2400	2400	2400	0
227	20241220	172800	52993940	2400	2400	2400	2400	0
228	20241220	172700	52993940	2400	2400	2400	2400	0
229	20241220	172600	52993940	2400	2400	2400	2400	0
230	20241220	172500	52993940	2400	2400	2400	2400	0
231	20241220	172400	52993940	2400	2400	2400	2400	0
232	20241220	172300	52993940	2400	2400	2400	2400	0
233	20241220	172200	52993940	2400	2400	2400	2400	0
234	20241220	172100	52993940	2400	2400	2400	2400	0
235	20241220	172000	52993940	2400	2400	2400	2400	0
236	20241220	171900	52993940	2400	2400	2400	2400	0
237	20241220	171800	52993940	2400	2400	2400	2400	0
238	20241220	171700	52993940	2400	2400	2400	2400	0
239	20241220	171600	52993940	2400	2400	2400	2400	0
240	20241220	171500	52993940	2400	2400	2400	2400	0
241	20241220	171400	52993940	2400	2400	2400	2400	0
242	20241220	171300	52993940	2400	2400	2400	2400	965
243	20241220	171200	52993940	2400	2400	2400	2400	0
244	20241220	171100	52993940	2400	2400	2400	2400	0
245	20241220	171000	52993940	2400	2400	2400	2400	0
246	20241220	170900	52993940	2400	2400	2400	2400	0
247	20241220	170800	52993940	2400	2400	2400	2400	0
248	20241220	170700	52993940	2400	2400	2400	2400	0
249	20241220	170600	52993940	2400	2400	2400	2400	0
250	20241220	170500	52993940	2400	2400	2400	2400	0
251	20241220	170400	52993940	2400	2400	2400	2400	0
252	20241220	170300	52993940	2400	2400	2400	2400	0
253	20241220	170200	52993940	2400	2400	2400	2400	0
254	20241220	170100	52993940	2400	2400	2400	2400	0
255	20241220	170000	52993940	2400	2400	2400	2400	0
256	20241220	165900	52993940	2400	2400	2400	2400	0
257	20241220	165800	52993940	2400	2400	2400	2400	0
258	20241220	165700	52993940	2400	2400	2400	2400	0
259	20241220	165600	52993940	2400	2400	2400	2400	0
260	20241220	165500	52993940	2400	2400	2400	2400	0
261	20241220	165400	52993940	2400	2400	2400	2400	0
262	20241220	165300	52993940	2400	2400	2400	2400	0
263	20241220	165200	52993940	2400	2400	2400	2400	0
264	20241220	165100	52993940	2400	2400	2400	2400	0
265	20241220	165000	52993940	2400	2400	2400	2400	0
266	20241220	164900	52993940	2400	2400	2400	2400	0
267	20241220	164800	52993940	2400	2400	2400	2400	0
268	20241220	164700	52993940	2400	2400	2400	2400	0
269	20241220	164600	52993940	2400	2400	2400	2400	0
270	20241220	164500	52993940	2400	2400	2400	2400	0
271	20241220	164400	52993940	2400	2400	2400	2400	0
272	20241220	164300	52993940	2400	2400	2400	2400	965
273	20241220	164200	52993940	2400	2400	2400	2400	0
274	20241220	164100	52993940	2400	2400	2400	2400	0
275	20241220	164000	52993940	2400	2400	2400	2400	0
276	20241220	163900	52993940	2400	2400	2400	2400	0
277	20241220	163800	52993940	2400	2400	2400	2400	0
278	20241220	163700	52993940	2400	2400	2400	2400	0
279	20241220	163600	52993940	2400	2400	2400	2400	0
280	20241220	163500	52993940	2400	2400	2400	2400	0
281	20241220	163400	52993940	2400	2400	2400	2400	0
282	20241220	163300	52993940	2400	2400	2400	2400	0
283	20241220	163200	52993940	2400	2400	2400	2400	0
284	20241220	163100	52993940	2400	2400	2400	2400	0
285	20241220	163000	52993940	2400	2400	2400	2400	0
286	20241220	162900	52993940	2400	2400	2400	2400	0
287	20241220	162800	52993940	2400	2400	2400	2400	0
288	20241220	162700	52993940	2400	2400	2400	2400	0
289	20241220	162600	52993940	2400	2400	2400	2400	0
290	20241220	162500	52993940	2400	2400	2400	2400	0
291	20241220	162400	52993940	2400	2400	2400	2400	0
292	20241220	162300	52993940	2400	2400	2400	2400	0
293	20241220	162200	52993940	2400	2400	2400	2400	0
294	20241220	162100	52993940	2400	2400	2400	2400	0
295	20241220	162000	52993940	2400	2400	2400	2400	0
296	20241220	161900	52993940	2400	2400	2400	2400	0
297	20241220	161800	52993940	2400	2400	2400	2400	0
298	20241220	161700	52993940	2400	2400	2400	2400	0
299	20241220	161600	52993940	2400	2400	2400	2400	0
300	20241220	161500	52993940	2400	2400	2400	2400	0
301	20241220	161400	52993940	2400	2400	2400	2400	0
302	20241220	161300	52993940	2400	2400	2400	2400	965
303	20241220	161200	52993940	2400	2400	2400	2400	0
304	20241220	161100	52993940	2400	2400	2400	2400	0
305	20241220	161000	52993940	2400	2400	2400	2400	0
306	20241220	160900	52993940	2400	2400	2400	2400	0
307	20241220	160800	52993940	2400	2400	2400	2400	0
308	20241220	160700	52993940	2400	2400	2400	2400	0
309	20241220	160600	52993940	2400	2400	2400	2400	0
310	20241220	160500	52993940	2400	2400	2400	2400	0
311	20241220	160400	52993940	2400	2400	2400	2400	0
312	20241220	160300	52993940	2400	2400	2400	2400	0
313	20241220	160200	52993940	2400	2400	2400	2400	0
314	20241220	160100	52993940	2400	2400	2400	2400	0
315	20241220	160000	52993940	2400	2400	2400	2400	0
316	20241220	155900	52993940	2400	2400	2400	2400	0
317	20241220	155800	52993940	2400	2400	2400	2400	0
318	20241220	155700	52993940	2400	2400	2400	2400	0
319	20241220	155600	52993940	2400	2400	2400	2400	0
320	20241220	155500	52993940	2400	2400	2400	2400	0
321	20241220	155400	52993940	2400	2400	2400	2400	0
322	20241220	155300	52993940	2400	2400	2400	2400	0
323	20241220	155200	52993940	2400	2400	2400	2400	0
324	20241220	155100	52993940	2400	2400	2400	2400	0
325	20241220	155000	52993940	2400	2400	2400	2400	0
326	20241220	154900	52993940	2400	2400	2400	2400	0
327	20241220	154800	52993940	2400	2400	2400	2400	0
328	20241220	154700	52993940	2400	2400	2400	2400	0
329	20241220	154600	52993940	2400	2400	2400	2400	0
330	20241220	154500	52993940	2400	2400	2400	2400	0
331	20241220	154400	52993940	2400	2400	2400	2400	0
332	20241220	154300	52993940	2400	2400	2400	2400	965
333	20241220	154200	52993940	2400	2400	2400	2400	0
334	20241220	154100	52993940	2400	2400	2400	2400	0
335	20241220	154000	52993940	2400	2400	2400	2400	0
336	20241220	153900	52993940	2400	2400	2400	2400	0
337	20241220	153800	52993940	2400	2400	2400	2400	0
338	20241220	153700	52993940	2400	2400	2400	2400	0
339	20241220	153600	52993940	2400	2400	2400	2400	0
340	20241220	153500	52993940	2400	2400	2400	2400	0
341	20241220	153400	52993940	2400	2400	2400	2400	0
342	20241220	153300	52993940	2400	2400	2400	2400	0
343	20241220	153200	52993940	2400	2400	2400	2400	0
344	20241220	153100	52993940	2400	2400	2400	2400	0
345	20241220	153000	52993940	2400	2400	2400	2400	965
346	20241220	152900	50677940	2415	2415	2415	2415	0
347	20241220	152800	50677940	2415	2415	2415	2415	0
348	20241220	152700	50677940	2415	2415	2415	2415	0
349	20241220	152600	50677940	2415	2415	2415	2415	0
350	20241220	152500	50677940	2415	2415	2415	2415	0
351	20241220	152400	50677940	2415	2415	2415	2415	0
352	20241220	152300	50677940	2415	2415	2415	2415	0
353	20241220	152200	50677940	2415	2415	2415	2415	0
354	20241220	152100	50677940	2415	2415	2415	2415	0
355	20241220	152000	50677940	2415	2415	2415	2415	0
356	20241220	151900	50677940	2415	2420	2430	2415	773
357	20241220	151800	48807670	2420	2435	2435	2420	624
358	20241220	151700	47296010	2435	2435	2435	2435	11
359	20241220	151600	47269225	2435	2435	2435	2435	0
360	20241220	151500	47269225	2435	2435	2435	2435	0
361	20241220	151400	47269225	2435	2435	2435	2435	0
362	20241220	151300	47269225	2435	2435	2435	2435	0
363	20241220	151200	47269225	2435	2435	2435	2435	1
364	20241220	151100	47266790	2425	2425	2425	2425	680
365	20241220	151000	45617790	2435	2435	2435	2435	2
366	20241220	150900	45612920	2425	2430	2440	2425	247
367	20241220	150800	45011800	2430	2435	2440	2430	154
368	20241220	150700	44637290	2430	2435	2435	2430	101
369	20241220	150600	44391695	2435	2435	2435	2435	0
370	20241220	150500	44391695	2435	2435	2435	2435	0
371	20241220	150400	44391695	2435	2435	2435	2435	0
372	20241220	150300	44391695	2435	2435	2435	2435	0
373	20241220	150200	44391695	2435	2430	2435	2425	46
374	20241220	150100	44280015	2440	2440	2440	2440	0
375	20241220	150000	44280015	2440	2440	2440	2440	0
376	20241220	145900	44280015	2440	2440	2440	2440	0
377	20241220	145800	44280015	2440	2440	2440	2440	0
378	20241220	145700	44280015	2440	2440	2440	2440	0
379	20241220	145600	44280015	2440	2440	2440	2440	0
380	20241220	145500	44280015	2440	2440	2440	2440	0
381	20241220	145400	44280015	2440	2440	2440	2440	0
382	20241220	145300	44280015	2440	2440	2440	2440	0
383	20241220	145200	44280015	2440	2440	2440	2440	0
384	20241220	145100	44280015	2440	2440	2440	2440	0
385	20241220	145000	44280015	2440	2440	2440	2440	0
386	20241220	144900	44280015	2440	2440	2440	2440	0
387	20241220	144800	44280015	2440	2440	2440	2440	0
388	20241220	144700	44280015	2440	2440	2440	2440	0
389	20241220	144600	44280015	2440	2440	2440	2440	0
390	20241220	144500	44280015	2440	2440	2440	2440	0
391	20241220	144400	44280015	2440	2440	2440	2440	0
392	20241220	144300	44280015	2440	2440	2440	2440	0
393	20241220	144200	44280015	2440	2440	2440	2440	0
394	20241220	144100	44280015	2440	2440	2440	2440	0
395	20241220	144000	44280015	2440	2440	2440	2440	0
396	20241220	143900	44280015	2440	2440	2440	2440	0
397	20241220	143800	44280015	2440	2440	2440	2440	0
398	20241220	143700	44280015	2440	2440	2440	2440	0
399	20241220	143600	44280015	2440	2430	2440	2430	48
400	20241220	143500	44163355	2430	2430	2430	2430	0
401	20241220	143400	44163355	2430	2430	2430	2430	0
402	20241220	143300	44163355	2430	2430	2430	2430	4
403	20241220	143200	44153635	2440	2440	2445	2430	1008
404	20241220	143100	41701500	2460	2460	2460	2460	4
405	20241220	143000	41691660	2440	2445	2445	2440	1200
406	20241220	142900	38761495	2465	2450	2465	2440	861
407	20241220	142800	36656900	2480	2455	2480	2450	502
408	20241220	142700	35425940	2460	2470	2470	2460	330
409	20241220	142600	34612385	2500	2500	2500	2500	0
410	20241220	142500	34612385	2500	2500	2500	2500	0
411	20241220	142400	34612385	2500	2500	2500	2500	0
412	20241220	142300	34612385	2500	2500	2500	2500	0
413	20241220	142200	34612385	2500	2500	2500	2500	0
414	20241220	142100	34612385	2500	2500	2500	2500	0
415	20241220	142000	34612385	2500	2500	2500	2500	0
416	20241220	141900	34612385	2500	2500	2500	2500	0
417	20241220	141800	34612385	2500	2500	2500	2500	0
418	20241220	141700	34612385	2500	2500	2500	2500	0
419	20241220	141600	34612385	2500	2500	2500	2500	0
420	20241220	141500	34612385	2500	2500	2500	2500	0
421	20241220	141400	34612385	2500	2500	2500	2500	0
422	20241220	141300	34612385	2500	2500	2500	2500	0
423	20241220	141200	34612385	2500	2500	2500	2500	0
424	20241220	141100	34612385	2500	2500	2500	2500	0
425	20241220	141000	34612385	2500	2500	2500	2500	0
426	20241220	140900	34612385	2500	2500	2500	2500	0
427	20241220	140800	34612385	2500	2500	2500	2500	0
428	20241220	140700	34612385	2500	2500	2500	2500	0
429	20241220	140600	34612385	2500	2500	2500	2500	0
430	20241220	140500	34612385	2500	2500	2500	2500	0
431	20241220	140400	34612385	2500	2500	2500	2500	0
432	20241220	140300	34612385	2500	2500	2500	2500	0
433	20241220	140200	34612385	2500	2500	2500	2500	0
434	20241220	140100	34612385	2500	2500	2500	2500	0
435	20241220	140000	34612385	2500	2500	2500	2500	0
436	20241220	135900	34612385	2500	2500	2500	2500	300
437	20241220	135800	33862385	2505	2505	2505	2505	0
438	20241220	135700	33862385	2505	2505	2505	2505	0
439	20241220	135600	33862385	2505	2505	2505	2505	0
440	20241220	135500	33862385	2505	2505	2505	2505	0
441	20241220	135400	33862385	2505	2505	2505	2505	0
442	20241220	135300	33862385	2505	2505	2505	2505	0
443	20241220	135200	33862385	2505	2505	2505	2505	0
444	20241220	135100	33862385	2505	2505	2505	2505	0
445	20241220	135000	33862385	2505	2505	2505	2505	0
446	20241220	134900	33862385	2505	2505	2505	2505	0
447	20241220	134800	33862385	2505	2505	2505	2505	0
448	20241220	134700	33862385	2505	2505	2505	2505	0
449	20241220	134600	33862385	2505	2505	2505	2505	0
450	20241220	134500	33862385	2505	2505	2505	2505	0
451	20241220	134400	33862385	2505	2505	2505	2505	0
452	20241220	134300	33862385	2505	2505	2505	2505	1
453	20241220	134200	33859880	2460	2460	2460	2460	0
454	20241220	134100	33859880	2460	2460	2460	2460	0
455	20241220	134000	33859880	2460	2460	2460	2460	0
456	20241220	133900	33859880	2460	2460	2460	2460	0
457	20241220	133800	33859880	2460	2460	2460	2460	5
458	20241220	133700	33847580	2480	2480	2480	2480	0
459	20241220	133600	33847580	2480	2480	2480	2480	0
460	20241220	133500	33847580	2480	2480	2480	2480	0
461	20241220	133400	33847580	2480	2480	2480	2480	0
462	20241220	133300	33847580	2480	2480	2480	2480	0
463	20241220	133200	33847580	2480	2480	2480	2480	0
464	20241220	133100	33847580	2480	2480	2480	2480	2
465	20241220	133000	33842620	2470	2470	2470	2470	0
466	20241220	132900	33842620	2470	2465	2470	2465	674
467	20241220	132800	32180520	2455	2455	2455	2455	0
468	20241220	132700	32180520	2455	2455	2455	2455	0
469	20241220	132600	32180520	2455	2455	2455	2455	0
470	20241220	132500	32180520	2455	2455	2455	2455	0
471	20241220	132400	32180520	2455	2455	2455	2455	3445
472	20241220	132300	23723045	2450	2450	2450	2450	0
473	20241220	132200	23723045	2450	2450	2450	2450	0
474	20241220	132100	23723045	2450	2450	2450	2450	24
475	20241220	132000	23664245	2450	2450	2450	2450	23
476	20241220	131900	23607895	2450	2450	2450	2450	453
477	20241220	131800	22498045	2455	2455	2455	2455	0
478	20241220	131700	22498045	2455	2455	2455	2455	0
479	20241220	131600	22498045	2455	2455	2455	2455	0
480	20241220	131500	22498045	2455	2455	2455	2455	0
481	20241220	131400	22498045	2455	2455	2455	2455	0
482	20241220	131300	22498045	2455	2455	2455	2455	0
483	20241220	131200	22498045	2455	2455	2455	2455	0
484	20241220	131100	22498045	2455	2455	2455	2455	0
485	20241220	131000	22498045	2455	2455	2455	2455	0
486	20241220	130900	22498045	2455	2455	2455	2455	0
487	20241220	130800	22498045	2455	2455	2455	2455	0
488	20241220	130700	22498045	2455	2455	2455	2455	0
489	20241220	130600	22498045	2455	2455	2455	2455	0
490	20241220	130500	22498045	2455	2455	2455	2455	150
491	20241220	130400	22129795	2455	2455	2455	2455	0
492	20241220	130300	22129795	2455	2455	2455	2455	0
493	20241220	130200	22129795	2455	2455	2455	2455	0
494	20241220	130100	22129795	2455	2455	2455	2455	0
495	20241220	130000	22129795	2455	2455	2455	2455	0
496	20241220	125900	22129795	2455	2455	2455	2455	0
497	20241220	125800	22129795	2455	2455	2455	2455	0
498	20241220	125700	22129795	2455	2455	2455	2455	0
499	20241220	125600	22129795	2455	2455	2455	2455	0
500	20241220	125500	22129795	2455	2455	2455	2455	0
501	20241220	125400	22129795	2455	2455	2455	2455	0
502	20241220	125300	22129795	2455	2455	2455	2455	0
503	20241220	125200	22129795	2455	2455	2455	2455	0
504	20241220	125100	22129795	2455	2455	2455	2455	1
505	20241220	125000	22127340	2445	2445	2445	2445	0
506	20241220	124900	22127340	2445	2445	2445	2445	6
507	20241220	124800	22112670	2445	2445	2445	2445	0
508	20241220	124700	22112670	2445	2445	2445	2445	0
509	20241220	124600	22112670	2445	2445	2445	2445	0
510	20241220	124500	22112670	2445	2445	2445	2445	0
511	20241220	124400	22112670	2445	2445	2445	2445	0
512	20241220	124300	22112670	2445	2445	2445	2445	0
513	20241220	124200	22112670	2445	2445	2445	2445	0
514	20241220	124100	22112670	2445	2445	2445	2445	0
515	20241220	124000	22112670	2445	2445	2445	2445	0
516	20241220	123900	22112670	2445	2450	2450	2445	205
517	20241220	123800	21610560	2450	2450	2450	2450	0
518	20241220	123700	21610560	2450	2450	2450	2450	0
519	20241220	123600	21610560	2450	2450	2450	2450	0
520	20241220	123500	21610560	2450	2450	2450	2450	2
521	20241220	123400	21605660	2450	2450	2450	2450	3
522	20241220	123300	21598310	2450	2450	2450	2450	96
523	20241220	123200	21363110	2455	2455	2455	2455	224
524	20241220	123100	20813190	2455	2455	2455	2455	0
525	20241220	123000	20813190	2455	2455	2455	2455	0
526	20241220	122900	20813190	2455	2455	2455	2455	0
527	20241220	122800	20813190	2455	2455	2455	2455	0
528	20241220	122700	20813190	2455	2455	2455	2455	0
529	20241220	122600	20813190	2455	2455	2455	2455	57
530	20241220	122500	20673255	2465	2465	2465	2465	0
531	20241220	122400	20673255	2465	2465	2465	2465	0
532	20241220	122300	20673255	2465	2465	2465	2465	0
533	20241220	122200	20673255	2465	2465	2465	2465	0
534	20241220	122100	20673255	2465	2460	2465	2460	594
535	20241220	122000	19209540	2455	2455	2455	2455	156
536	20241220	121900	18826560	2450	2450	2450	2450	2
537	20241220	121800	18821660	2450	2450	2450	2450	0
538	20241220	121700	18821660	2450	2450	2450	2450	20
539	20241220	121600	18772660	2455	2455	2455	2455	0
540	20241220	121500	18772660	2455	2455	2455	2455	0
541	20241220	121400	18772660	2455	2455	2455	2455	0
542	20241220	121300	18772660	2455	2455	2455	2455	0
543	20241220	121200	18772660	2455	2455	2455	2455	0
544	20241220	121100	18772660	2455	2455	2455	2455	0
545	20241220	121000	18772660	2455	2455	2455	2455	8
546	20241220	120900	18753020	2450	2450	2450	2450	0
547	20241220	120800	18753020	2450	2450	2450	2450	204
548	20241220	120700	18253220	2450	2450	2450	2450	0
549	20241220	120600	18253220	2450	2450	2450	2450	10
550	20241220	120500	18228720	2465	2465	2465	2465	0
551	20241220	120400	18228720	2465	2465	2465	2465	0
552	20241220	120300	18228720	2465	2465	2465	2465	0
553	20241220	120200	18228720	2465	2465	2465	2465	0
554	20241220	120100	18228720	2465	2465	2465	2465	0
555	20241220	120000	18228720	2465	2465	2465	2465	0
556	20241220	115900	18228720	2465	2465	2465	2465	0
557	20241220	115800	18228720	2465	2465	2465	2465	0
558	20241220	115700	18228720	2465	2465	2465	2465	0
559	20241220	115600	18228720	2465	2465	2465	2465	0
560	20241220	115500	18228720	2465	2465	2465	2465	0
561	20241220	115400	18228720	2465	2465	2465	2465	0
562	20241220	115300	18228720	2465	2465	2465	2465	0
563	20241220	115200	18228720	2465	2465	2465	2465	1
564	20241220	115100	18226255	2435	2435	2435	2435	0
565	20241220	115000	18226255	2435	2435	2435	2435	0
566	20241220	114900	18226255	2435	2435	2435	2435	700
567	20241220	114800	16521755	2440	2440	2440	2440	0
568	20241220	114700	16521755	2440	2440	2440	2440	0
569	20241220	114600	16521755	2440	2440	2440	2440	100
570	20241220	114500	16277755	2440	2440	2440	2440	0
571	20241220	114400	16277755	2440	2440	2440	2440	0
572	20241220	114300	16277755	2440	2470	2470	2440	3193
573	20241220	114200	8471005	2485	2485	2485	2485	0
574	20241220	114100	8471005	2485	2485	2485	2485	0
575	20241220	114000	8471005	2485	2485	2485	2485	16
576	20241220	113900	8431245	2470	2470	2470	2470	0
577	20241220	113800	8431245	2470	2470	2470	2470	0
578	20241220	113700	8431245	2470	2470	2470	2470	0
579	20241220	113600	8431245	2470	2470	2470	2470	0
580	20241220	113500	8431245	2470	2470	2470	2470	0
581	20241220	113400	8431245	2470	2470	2470	2470	0
582	20241220	113300	8431245	2470	2470	2470	2470	0
583	20241220	113200	8431245	2470	2490	2490	2470	1100
584	20241220	113100	5712990	2515	2515	2515	2515	0
585	20241220	113000	5712990	2515	2515	2515	2515	0
586	20241220	112900	5712990	2515	2515	2515	2515	0
587	20241220	112800	5712990	2515	2515	2515	2515	0
588	20241220	112700	5712990	2515	2515	2515	2515	0
589	20241220	112600	5712990	2515	2515	2515	2515	0
590	20241220	112500	5712990	2515	2515	2515	2515	0
591	20241220	112400	5712990	2515	2515	2515	2515	0
592	20241220	112300	5712990	2515	2515	2515	2515	1
593	20241220	112200	5710475	2500	2500	2500	2500	0
594	20241220	112100	5710475	2500	2500	2500	2500	0
595	20241220	112000	5710475	2500	2500	2500	2500	0
596	20241220	111900	5710475	2500	2500	2500	2500	0
597	20241220	111800	5710475	2500	2500	2500	2500	0
598	20241220	111700	5710475	2500	2500	2500	2500	0
599	20241220	111600	5710475	2500	2500	2500	2500	0
600	20241220	111500	5710475	2500	2500	2500	2500	0
601	20241220	111400	5710475	2500	2500	2500	2500	0
602	20241220	111300	5710475	2500	2500	2500	2500	0
603	20241220	111200	5710475	2500	2500	2500	2500	0
604	20241220	111100	5710475	2500	2500	2500	2500	0
605	20241220	111000	5710475	2500	2500	2500	2500	0
606	20241220	110900	5710475	2500	2500	2500	2500	0
607	20241220	110800	5710475	2500	2500	2500	2500	0
608	20241220	110700	5710475	2500	2500	2500	2500	0
609	20241220	110600	5710475	2500	2500	2500	2500	0
610	20241220	110500	5710475	2500	2500	2500	2500	0
611	20241220	110400	5710475	2500	2500	2500	2500	0
612	20241220	110300	5710475	2500	2500	2500	2500	0
613	20241220	110200	5710475	2500	2500	2500	2500	1010
614	20241220	110100	3185475	2500	2500	2500	2500	0
615	20241220	110000	3185475	2500	2500	2500	2500	0
616	20241220	105900	3185475	2500	2500	2500	2500	0
617	20241220	105800	3185475	2500	2500	2500	2500	0
618	20241220	105700	3185475	2500	2500	2500	2500	0
619	20241220	105600	3185475	2500	2500	2500	2500	0
620	20241220	105500	3185475	2500	2500	2500	2500	0
621	20241220	105400	3185475	2500	2500	2500	2500	0
622	20241220	105300	3185475	2500	2500	2500	2500	0
623	20241220	105200	3185475	2500	2500	2500	2500	0
624	20241220	105100	3185475	2500	2500	2500	2500	0
625	20241220	105000	3185475	2500	2500	2500	2500	0
626	20241220	104900	3185475	2500	2500	2500	2500	0
627	20241220	104800	3185475	2500	2500	2500	2500	0
628	20241220	104700	3185475	2500	2500	2500	2500	0
629	20241220	104600	3185475	2500	2500	2500	2500	0
630	20241220	104500	3185475	2500	2500	2500	2500	0
631	20241220	104400	3185475	2500	2500	2500	2500	0
632	20241220	104300	3185475	2500	2500	2500	2500	7
633	20241220	104200	3167975	2530	2530	2530	2530	0
634	20241220	104100	3167975	2530	2530	2530	2530	0
635	20241220	104000	3167975	2530	2530	2530	2530	0
636	20241220	103900	3167975	2530	2530	2530	2530	0
637	20241220	103800	3167975	2530	2530	2530	2530	0
638	20241220	103700	3167975	2530	2530	2530	2530	0
639	20241220	103600	3167975	2530	2530	2530	2530	0
640	20241220	103500	3167975	2530	2530	2530	2530	0
641	20241220	103400	3167975	2530	2530	2530	2530	0
642	20241220	103300	3167975	2530	2530	2530	2530	0
643	20241220	103200	3167975	2530	2530	2530	2530	0
644	20241220	103100	3167975	2530	2530	2530	2530	0
645	20241220	103000	3167975	2530	2530	2530	2530	0
646	20241220	102900	3167975	2530	2530	2530	2530	0
647	20241220	102800	3167975	2530	2530	2530	2530	0
648	20241220	102700	3167975	2530	2530	2530	2530	0
649	20241220	102600	3167975	2530	2530	2530	2530	0
650	20241220	102500	3167975	2530	2530	2530	2530	0
651	20241220	102400	3167975	2530	2530	2530	2530	0
652	20241220	102300	3167975	2530	2530	2530	2530	0
653	20241220	102200	3167975	2530	2530	2530	2530	0
654	20241220	102100	3167975	2530	2530	2530	2530	0
655	20241220	102000	3167975	2530	2530	2530	2530	0
656	20241220	101900	3167975	2530	2530	2530	2530	0
657	20241220	101800	3167975	2530	2530	2530	2530	0
658	20241220	101700	3167975	2530	2530	2530	2530	0
659	20241220	101600	3167975	2530	2530	2530	2530	0
660	20241220	101500	3167975	2530	2530	2530	2530	0
661	20241220	101400	3167975	2530	2530	2530	2530	0
662	20241220	101300	3167975	2530	2525	2530	2525	2
663	20241220	101200	3162920	2515	2515	2515	2515	337
664	20241220	101100	2315365	2525	2525	2525	2525	0
665	20241220	101000	2315365	2525	2525	2525	2525	2
666	20241220	100900	2310315	2525	2525	2525	2525	0
667	20241220	100800	2310315	2525	2525	2525	2525	0
668	20241220	100700	2310315	2525	2525	2525	2525	28
669	20241220	100600	2239615	2525	2525	2525	2525	0
670	20241220	100500	2239615	2525	2525	2525	2525	0
671	20241220	100400	2239615	2525	2525	2525	2525	0
672	20241220	100300	2239615	2525	2525	2525	2525	1
673	20241220	100200	2237090	2515	2515	2515	2515	0
674	20241220	100100	2237090	2515	2515	2515	2515	663
675	20241220	100000	569645	2515	2515	2515	2515	0
676	20241220	095900	569645	2515	2515	2515	2515	0
677	20241220	095800	569645	2515	2515	2515	2515	0
678	20241220	095700	569645	2515	2515	2515	2515	0
679	20241220	095600	569645	2515	2515	2515	2515	0
680	20241220	095500	569645	2515	2515	2515	2515	0
681	20241220	095400	569645	2515	2515	2515	2515	1
682	20241220	095300	567130	2495	2495	2495	2495	0
683	20241220	095200	567130	2495	2495	2495	2495	0
684	20241220	095100	567130	2495	2495	2495	2495	0
685	20241220	095000	567130	2495	2495	2495	2495	0
686	20241220	094900	567130	2495	2495	2495	2495	0
687	20241220	094800	567130	2495	2500	2500	2495	165
688	20241220	094700	155130	2500	2505	2505	2500	18
689	20241220	094600	110055	2550	2550	2550	2550	0
690	20241220	094500	110055	2550	2550	2550	2550	5
691	20241220	094400	97305	2550	2550	2550	2550	5
692	20241220	094300	84555	2550	2550	2550	2550	1
693	20241220	094200	82005	2550	2550	2550	2550	0
694	20241220	094100	82005	2550	2550	2550	2550	0
695	20241220	094000	82005	2550	2550	2550	2550	0
696	20241220	093900	82005	2550	2550	2550	2550	0
697	20241220	093800	82005	2550	2550	2550	2550	0
698	20241220	093700	82005	2550	2550	2550	2550	0
699	20241220	093600	82005	2550	2550	2550	2550	0
700	20241220	093500	82005	2550	2550	2550	2550	0
701	20241220	093400	82005	2550	2550	2550	2550	0
702	20241220	093300	82005	2550	2550	2550	2550	0
703	20241220	093200	82005	2550	2550	2550	2550	0
704	20241220	093100	82005	2550	2550	2550	2550	0
705	20241220	093000	82005	2550	2550	2550	2550	0
706	20241220	092900	82005	2550	2550	2550	2550	5
707	20241220	092800	69255	2565	2565	2565	2565	0
708	20241220	092700	69255	2565	2565	2565	2565	0
709	20241220	092600	69255	2565	2565	2565	2565	0
710	20241220	092500	69255	2565	2565	2565	2565	0
711	20241220	092400	69255	2565	2565	2565	2565	0
712	20241220	092300	69255	2565	2565	2565	2565	0
713	20241220	092200	69255	2565	2565	2565	2565	0
714	20241220	092100	69255	2565	2565	2565	2565	0
715	20241220	092000	69255	2565	2565	2565	2565	0
716	20241220	091900	69255	2565	2565	2565	2565	0
717	20241220	091800	69255	2565	2565	2565	2565	0
718	20241220	091700	69255	2565	2565	2565	2565	0
719	20241220	091600	69255	2565	2565	2565	2565	0
720	20241220	091500	69255	2565	2565	2565	2565	0
721	20241220	091400	69255	2565	2565	2565	2565	0
722	20241220	091300	69255	2565	2565	2565	2565	0
723	20241220	091200	69255	2565	2565	2565	2565	0
724	20241220	091100	69255	2565	2565	2565	2565	0
725	20241220	091000	69255	2565	2565	2565	2565	0
726	20241220	090900	69255	2565	2565	2565	2565	0
727	20241220	090800	69255	2565	2565	2565	2565	0
728	20241220	090700	69255	2565	2565	2565	2565	0
729	20241220	090600	69255	2565	2565	2565	2565	0
730	20241220	090500	69255	2565	2565	2565	2565	0
731	20241220	090400	69255	2565	2565	2565	2565	0
732	20241220	090300	69255	2565	2565	2565	2565	0
733	20241220	090200	69255	2565	2565	2565	2565	0
734	20241220	090100	69255	2565	2565	2565	2565	0
735	20241220	090000	69255	2565	2565	2565	2565	27