KissMeData/014100/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190000	171766660	2710	2710	2710	2710	386
3	20241224	185900	171766660	2710	2710	2710	2710	0
4	20241224	185800	171766660	2710	2710	2710	2710	0
5	20241224	185700	171766660	2710	2710	2710	2710	0
6	20241224	185600	171766660	2710	2710	2710	2710	0
7	20241224	185500	171766660	2710	2710	2710	2710	0
8	20241224	185400	171766660	2710	2710	2710	2710	0
9	20241224	185300	171766660	2710	2710	2710	2710	0
10	20241224	185200	171766660	2710	2710	2710	2710	0
11	20241224	185100	171766660	2710	2710	2710	2710	0
12	20241224	185000	171766660	2710	2710	2710	2710	0
13	20241224	184900	171766660	2710	2710	2710	2710	0
14	20241224	184800	171766660	2710	2710	2710	2710	0
15	20241224	184700	171766660	2710	2710	2710	2710	0
16	20241224	184600	171766660	2710	2710	2710	2710	0
17	20241224	184500	171766660	2710	2710	2710	2710	0
18	20241224	184400	171766660	2710	2710	2710	2710	0
19	20241224	184300	171766660	2710	2710	2710	2710	0
20	20241224	184200	171766660	2710	2710	2710	2710	0
21	20241224	184100	171766660	2710	2710	2710	2710	0
22	20241224	184000	171766660	2710	2710	2710	2710	0
23	20241224	183900	171766660	2710	2710	2710	2710	0
24	20241224	183800	171766660	2710	2710	2710	2710	0
25	20241224	183700	171766660	2710	2710	2710	2710	0
26	20241224	183600	171766660	2710	2710	2710	2710	0
27	20241224	183500	171766660	2710	2710	2710	2710	0
28	20241224	183400	171766660	2710	2710	2710	2710	0
29	20241224	183300	171766660	2710	2710	2710	2710	0
30	20241224	183200	171766660	2710	2710	2710	2710	0
31	20241224	183100	171766660	2710	2710	2710	2710	0
32	20241224	183000	171766660	2710	2710	2710	2710	386
33	20241224	182900	171766660	2710	2710	2710	2710	0
34	20241224	182800	171766660	2710	2710	2710	2710	0
35	20241224	182700	171766660	2710	2710	2710	2710	0
36	20241224	182600	171766660	2710	2710	2710	2710	0
37	20241224	182500	171766660	2710	2710	2710	2710	0
38	20241224	182400	171766660	2710	2710	2710	2710	0
39	20241224	182300	171766660	2710	2710	2710	2710	0
40	20241224	182200	171766660	2710	2710	2710	2710	0
41	20241224	182100	171766660	2710	2710	2710	2710	0
42	20241224	182000	171766660	2710	2710	2710	2710	0
43	20241224	181900	171766660	2710	2710	2710	2710	0
44	20241224	181800	171766660	2710	2710	2710	2710	0
45	20241224	181700	171766660	2710	2710	2710	2710	0
46	20241224	181600	171766660	2710	2710	2710	2710	0
47	20241224	181500	171766660	2710	2710	2710	2710	0
48	20241224	181400	171766660	2710	2710	2710	2710	0
49	20241224	181300	171766660	2710	2710	2710	2710	0
50	20241224	181200	171766660	2710	2710	2710	2710	0
51	20241224	181100	171766660	2710	2710	2710	2710	0
52	20241224	181000	171766660	2710	2710	2710	2710	0
53	20241224	180900	171766660	2710	2710	2710	2710	0
54	20241224	180800	171766660	2710	2710	2710	2710	0
55	20241224	180700	171766660	2710	2710	2710	2710	0
56	20241224	180600	171766660	2710	2710	2710	2710	0
57	20241224	180500	171766660	2710	2710	2710	2710	0
58	20241224	180400	171766660	2710	2710	2710	2710	0
59	20241224	180300	171766660	2710	2710	2710	2710	0
60	20241224	180200	171766660	2710	2710	2710	2710	0
61	20241224	180100	171766660	2710	2710	2710	2710	0
62	20241224	180000	171766660	2710	2710	2710	2710	386
63	20241224	175900	171766660	2710	2710	2710	2710	0
64	20241224	175800	171766660	2710	2710	2710	2710	0
65	20241224	175700	171766660	2710	2710	2710	2710	0
66	20241224	175600	171766660	2710	2710	2710	2710	0
67	20241224	175500	171766660	2710	2710	2710	2710	0
68	20241224	175400	171766660	2710	2710	2710	2710	0
69	20241224	175300	171766660	2710	2710	2710	2710	0
70	20241224	175200	171766660	2710	2710	2710	2710	0
71	20241224	175100	171766660	2710	2710	2710	2710	0
72	20241224	175000	171766660	2710	2710	2710	2710	0
73	20241224	174900	171766660	2710	2710	2710	2710	0
74	20241224	174800	171766660	2710	2710	2710	2710	0
75	20241224	174700	171766660	2710	2710	2710	2710	0
76	20241224	174600	171766660	2710	2710	2710	2710	0
77	20241224	174500	171766660	2710	2710	2710	2710	0
78	20241224	174400	171766660	2710	2710	2710	2710	0
79	20241224	174300	171766660	2710	2710	2710	2710	0
80	20241224	174200	171766660	2710	2710	2710	2710	0
81	20241224	174100	171766660	2710	2710	2710	2710	0
82	20241224	174000	171766660	2710	2710	2710	2710	0
83	20241224	173900	171766660	2710	2710	2710	2710	0
84	20241224	173800	171766660	2710	2710	2710	2710	0
85	20241224	173700	171766660	2710	2710	2710	2710	0
86	20241224	173600	171766660	2710	2710	2710	2710	0
87	20241224	173500	171766660	2710	2710	2710	2710	0
88	20241224	173400	171766660	2710	2710	2710	2710	0
89	20241224	173300	171766660	2710	2710	2710	2710	0
90	20241224	173200	171766660	2710	2710	2710	2710	0
91	20241224	173100	171766660	2710	2710	2710	2710	0
92	20241224	173000	171766660	2710	2710	2710	2710	386
93	20241224	172900	171766660	2710	2710	2710	2710	0
94	20241224	172800	171766660	2710	2710	2710	2710	0
95	20241224	172700	171766660	2710	2710	2710	2710	0
96	20241224	172600	171766660	2710	2710	2710	2710	0
97	20241224	172500	171766660	2710	2710	2710	2710	0
98	20241224	172400	171766660	2710	2710	2710	2710	0
99	20241224	172300	171766660	2710	2710	2710	2710	0
100	20241224	172200	171766660	2710	2710	2710	2710	0
101	20241224	172100	171766660	2710	2710	2710	2710	0
102	20241224	172000	171766660	2710	2710	2710	2710	0
103	20241224	171900	171766660	2710	2710	2710	2710	0
104	20241224	171800	171766660	2710	2710	2710	2710	0
105	20241224	171700	171766660	2710	2710	2710	2710	0
106	20241224	171600	171766660	2710	2710	2710	2710	0
107	20241224	171500	171766660	2710	2710	2710	2710	0
108	20241224	171400	171766660	2710	2710	2710	2710	0
109	20241224	171300	171766660	2710	2710	2710	2710	0
110	20241224	171200	171766660	2710	2710	2710	2710	0
111	20241224	171100	171766660	2710	2710	2710	2710	0
112	20241224	171000	171766660	2710	2710	2710	2710	0
113	20241224	170900	171766660	2710	2710	2710	2710	0
114	20241224	170800	171766660	2710	2710	2710	2710	0
115	20241224	170700	171766660	2710	2710	2710	2710	0
116	20241224	170600	171766660	2710	2710	2710	2710	0
117	20241224	170500	171766660	2710	2710	2710	2710	0
118	20241224	170400	171766660	2710	2710	2710	2710	0
119	20241224	170300	171766660	2710	2710	2710	2710	0
120	20241224	170200	171766660	2710	2710	2710	2710	0
121	20241224	170100	171766660	2710	2710	2710	2710	0
122	20241224	170000	171766660	2710	2710	2710	2710	386
123	20241224	165900	171766660	2710	2710	2710	2710	0
124	20241224	165800	171766660	2710	2710	2710	2710	0
125	20241224	165700	171766660	2710	2710	2710	2710	0
126	20241224	165600	171766660	2710	2710	2710	2710	0
127	20241224	165500	171766660	2710	2710	2710	2710	0
128	20241224	165400	171766660	2710	2710	2710	2710	0
129	20241224	165300	171766660	2710	2710	2710	2710	0
130	20241224	165200	171766660	2710	2710	2710	2710	0
131	20241224	165100	171766660	2710	2710	2710	2710	0
132	20241224	165000	171766660	2710	2710	2710	2710	0
133	20241224	164900	171766660	2710	2710	2710	2710	0
134	20241224	164800	171766660	2710	2710	2710	2710	0
135	20241224	164700	171766660	2710	2710	2710	2710	0
136	20241224	164600	171766660	2710	2710	2710	2710	0
137	20241224	164500	171766660	2710	2710	2710	2710	0
138	20241224	164400	171766660	2710	2710	2710	2710	0
139	20241224	164300	171766660	2710	2710	2710	2710	0
140	20241224	164200	171766660	2710	2710	2710	2710	0
141	20241224	164100	171766660	2710	2710	2710	2710	0
142	20241224	164000	171766660	2710	2710	2710	2710	0
143	20241224	163900	171766660	2710	2710	2710	2710	0
144	20241224	163800	171766660	2710	2710	2710	2710	0
145	20241224	163700	171766660	2710	2710	2710	2710	0
146	20241224	163600	171766660	2710	2710	2710	2710	0
147	20241224	163500	171766660	2710	2710	2710	2710	0
148	20241224	163400	171766660	2710	2710	2710	2710	0
149	20241224	163300	171766660	2710	2710	2710	2710	0
150	20241224	163200	171766660	2710	2710	2710	2710	0
151	20241224	163100	171766660	2710	2710	2710	2710	0
152	20241224	163000	171766660	2710	2710	2710	2710	386
153	20241224	162900	171766660	2710	2710	2710	2710	0
154	20241224	162800	171766660	2710	2710	2710	2710	0
155	20241224	162700	171766660	2710	2710	2710	2710	0
156	20241224	162600	171766660	2710	2710	2710	2710	0
157	20241224	162500	171766660	2710	2710	2710	2710	0
158	20241224	162400	171766660	2710	2710	2710	2710	0
159	20241224	162300	171766660	2710	2710	2710	2710	0
160	20241224	162200	171766660	2710	2710	2710	2710	0
161	20241224	162100	171766660	2710	2710	2710	2710	0
162	20241224	162000	171766660	2710	2710	2710	2710	0
163	20241224	161900	171766660	2710	2710	2710	2710	0
164	20241224	161800	171766660	2710	2710	2710	2710	0
165	20241224	161700	171766660	2710	2710	2710	2710	0
166	20241224	161600	171766660	2710	2710	2710	2710	0
167	20241224	161500	171766660	2710	2710	2710	2710	0
168	20241224	161400	171766660	2710	2710	2710	2710	0
169	20241224	161300	171766660	2710	2710	2710	2710	0
170	20241224	161200	171766660	2710	2710	2710	2710	0
171	20241224	161100	171766660	2710	2710	2710	2710	0
172	20241224	161000	171766660	2710	2710	2710	2710	0
173	20241224	160900	171766660	2710	2710	2710	2710	0
174	20241224	160800	171766660	2710	2710	2710	2710	0
175	20241224	160700	171766660	2710	2710	2710	2710	0
176	20241224	160600	171766660	2710	2710	2710	2710	0
177	20241224	160500	171766660	2710	2710	2710	2710	0
178	20241224	160400	171766660	2710	2710	2710	2710	0
179	20241224	160300	171766660	2710	2710	2710	2710	0
180	20241224	160200	171766660	2710	2710	2710	2710	0
181	20241224	160100	171766660	2710	2710	2710	2710	0
182	20241224	160000	171766660	2710	2710	2710	2710	386
183	20241224	155900	171766660	2710	2710	2710	2710	0
184	20241224	155800	171766660	2710	2710	2710	2710	0
185	20241224	155700	171766660	2710	2710	2710	2710	0
186	20241224	155600	171766660	2710	2710	2710	2710	0
187	20241224	155500	171766660	2710	2710	2710	2710	0
188	20241224	155400	171766660	2710	2710	2710	2710	0
189	20241224	155300	171766660	2710	2710	2710	2710	0
190	20241224	155200	171766660	2710	2710	2710	2710	0
191	20241224	155100	171766660	2710	2710	2710	2710	0
192	20241224	155000	171766660	2710	2710	2710	2710	0
193	20241224	154900	171766660	2710	2710	2710	2710	0
194	20241224	154800	171766660	2710	2710	2710	2710	0
195	20241224	154700	171766660	2710	2710	2710	2710	0
196	20241224	154600	171766660	2710	2710	2710	2710	0
197	20241224	154500	171766660	2710	2710	2710	2710	0
198	20241224	154400	171766660	2710	2710	2710	2710	0
199	20241224	154300	171766660	2710	2710	2710	2710	0
200	20241224	154200	171766660	2710	2710	2710	2710	0
201	20241224	154100	171766660	2710	2710	2710	2710	0
202	20241224	154000	171766660	2710	2710	2710	2710	0
203	20241224	153900	171766660	2710	2710	2710	2710	0
204	20241224	153800	171766660	2710	2710	2710	2710	0
205	20241224	153700	171766660	2710	2710	2710	2710	0
206	20241224	153600	171766660	2710	2710	2710	2710	0
207	20241224	153500	171766660	2710	2710	2710	2710	0
208	20241224	153400	171766660	2710	2710	2710	2710	0
209	20241224	153300	171766660	2710	2710	2710	2710	0
210	20241224	153200	171766660	2710	2710	2710	2710	0
211	20241224	153100	171766660	2710	2710	2710	2710	0
212	20241224	153000	171766660	2710	2710	2710	2710	772
213	20241224	152900	170720600	2690	2690	2690	2690	0
214	20241224	152800	170720600	2690	2690	2690	2690	0
215	20241224	152700	170720600	2690	2690	2690	2690	0
216	20241224	152600	170720600	2690	2690	2690	2690	0
217	20241224	152500	170720600	2690	2690	2690	2690	0
218	20241224	152400	170720600	2690	2690	2690	2690	0
219	20241224	152300	170720600	2690	2690	2690	2690	0
220	20241224	152200	170720600	2690	2690	2690	2690	0
221	20241224	152100	170720600	2690	2690	2690	2690	0
222	20241224	152000	170720600	2690	2690	2690	2690	0
223	20241224	151900	170720600	2690	2690	2690	2690	655
224	20241224	151800	168958650	2700	2655	2700	2655	1611
225	20241224	151700	164659815	2650	2650	2650	2650	18
226	20241224	151600	164612115	2640	2640	2640	2640	222
227	20241224	151500	164026035	2635	2635	2635	2635	158
228	20241224	151400	163609705	2635	2635	2635	2635	0
229	20241224	151300	163609705	2635	2635	2635	2635	0
230	20241224	151200	163609705	2635	2635	2635	2635	42
231	20241224	151100	163499035	2635	2635	2635	2635	8
232	20241224	151000	163477955	2630	2635	2635	2630	118
233	20241224	150900	163167115	2630	2635	2635	2630	89
234	20241224	150800	162932610	2635	2635	2635	2635	0
235	20241224	150700	162932610	2635	2635	2635	2635	0
236	20241224	150600	162932610	2635	2635	2635	2635	0
237	20241224	150500	162932610	2635	2635	2635	2635	0
238	20241224	150400	162932610	2635	2630	2635	2630	280
239	20241224	150300	162195310	2630	2630	2630	2630	26
240	20241224	150200	162126930	2630	2630	2630	2630	0
241	20241224	150100	162126930	2630	2630	2630	2630	0
242	20241224	150000	162126930	2630	2630	2630	2630	0
243	20241224	145900	162126930	2630	2635	2635	2630	6
244	20241224	145800	162111135	2630	2630	2630	2630	0
245	20241224	145700	162111135	2630	2630	2630	2630	105
246	20241224	145600	161834985	2625	2625	2625	2625	0
247	20241224	145500	161834985	2625	2625	2625	2625	0
248	20241224	145400	161834985	2625	2625	2625	2625	0
249	20241224	145300	161834985	2625	2625	2625	2625	0
250	20241224	145200	161834985	2625	2625	2625	2625	0
251	20241224	145100	161834985	2625	2625	2625	2625	0
252	20241224	145000	161834985	2625	2625	2625	2625	0
253	20241224	144900	161834985	2625	2630	2630	2625	500
254	20241224	144800	160522390	2630	2635	2635	2630	1611
255	20241224	144700	156284660	2635	2635	2635	2635	0
256	20241224	144600	156284660	2635	2635	2635	2635	0
257	20241224	144500	156284660	2635	2635	2635	2635	0
258	20241224	144400	156284660	2635	2635	2635	2635	0
259	20241224	144300	156284660	2635	2635	2635	2635	0
260	20241224	144200	156284660	2635	2635	2635	2635	0
261	20241224	144100	156284660	2635	2635	2635	2635	0
262	20241224	144000	156284660	2635	2635	2635	2635	0
263	20241224	143900	156284660	2635	2640	2640	2635	201
264	20241224	143800	155754030	2640	2640	2640	2640	0
265	20241224	143700	155754030	2640	2640	2640	2640	0
266	20241224	143600	155754030	2640	2640	2640	2640	1
267	20241224	143500	155751390	2640	2640	2640	2640	0
268	20241224	143400	155751390	2640	2640	2640	2640	0
269	20241224	143300	155751390	2640	2640	2640	2640	5
270	20241224	143200	155738190	2640	2640	2640	2640	0
271	20241224	143100	155738190	2640	2640	2640	2640	53
272	20241224	143000	155598270	2645	2645	2645	2645	0
273	20241224	142900	155598270	2645	2645	2645	2645	0
274	20241224	142800	155598270	2645	2645	2645	2645	0
275	20241224	142700	155598270	2645	2645	2645	2645	0
276	20241224	142600	155598270	2645	2645	2645	2645	0
277	20241224	142500	155598270	2645	2645	2645	2645	0
278	20241224	142400	155598270	2645	2645	2645	2645	0
279	20241224	142300	155598270	2645	2645	2645	2645	1
280	20241224	142200	155595625	2645	2645	2645	2645	0
281	20241224	142100	155595625	2645	2645	2645	2645	0
282	20241224	142000	155595625	2645	2645	2645	2645	0
283	20241224	141900	155595625	2645	2645	2645	2645	0
284	20241224	141800	155595625	2645	2645	2645	2645	0
285	20241224	141700	155595625	2645	2645	2645	2645	0
286	20241224	141600	155595625	2645	2645	2645	2645	0
287	20241224	141500	155595625	2645	2645	2645	2645	0
288	20241224	141400	155595625	2645	2645	2645	2645	0
289	20241224	141300	155595625	2645	2645	2645	2645	0
290	20241224	141200	155595625	2645	2645	2645	2645	0
291	20241224	141100	155595625	2645	2645	2645	2645	1
292	20241224	141000	155592980	2640	2640	2640	2640	0
293	20241224	140900	155592980	2640	2640	2640	2640	0
294	20241224	140800	155592980	2640	2640	2640	2640	0
295	20241224	140700	155592980	2640	2640	2640	2640	0
296	20241224	140600	155592980	2640	2640	2640	2640	0
297	20241224	140500	155592980	2640	2640	2640	2640	0
298	20241224	140400	155592980	2640	2645	2645	2630	1454
299	20241224	140300	151761935	2645	2645	2645	2645	0
300	20241224	140200	151761935	2645	2645	2645	2645	0
301	20241224	140100	151761935	2645	2645	2645	2645	0
302	20241224	140000	151761935	2645	2645	2645	2645	0
303	20241224	135900	151761935	2645	2645	2645	2645	0
304	20241224	135800	151761935	2645	2645	2645	2645	0
305	20241224	135700	151761935	2645	2645	2645	2645	0
306	20241224	135600	151761935	2645	2645	2645	2645	0
307	20241224	135500	151761935	2645	2645	2645	2645	0
308	20241224	135400	151761935	2645	2645	2645	2645	0
309	20241224	135300	151761935	2645	2645	2645	2645	0
310	20241224	135200	151761935	2645	2650	2650	2635	1453
311	20241224	135100	147925890	2675	2675	2675	2675	0
312	20241224	135000	147925890	2675	2675	2675	2675	0
313	20241224	134900	147925890	2675	2675	2675	2675	0
314	20241224	134800	147925890	2675	2675	2675	2675	0
315	20241224	134700	147925890	2675	2675	2675	2675	0
316	20241224	134600	147925890	2675	2675	2675	2675	0
317	20241224	134500	147925890	2675	2675	2675	2675	0
318	20241224	134400	147925890	2675	2675	2675	2675	0
319	20241224	134300	147925890	2675	2675	2675	2675	0
320	20241224	134200	147925890	2675	2675	2675	2675	1
321	20241224	134100	147923215	2635	2635	2635	2635	0
322	20241224	134000	147923215	2635	2635	2635	2635	0
323	20241224	133900	147923215	2635	2635	2635	2635	0
324	20241224	133800	147923215	2635	2635	2635	2635	0
325	20241224	133700	147923215	2635	2635	2635	2635	0
326	20241224	133600	147923215	2635	2655	2655	2635	8000
327	20241224	133500	126754930	2655	2655	2655	2655	0
328	20241224	133400	126754930	2655	2655	2655	2655	0
329	20241224	133300	126754930	2655	2655	2655	2655	1
330	20241224	133200	126752275	2680	2680	2680	2680	0
331	20241224	133100	126752275	2680	2680	2680	2680	0
332	20241224	133000	126752275	2680	2680	2680	2680	0
333	20241224	132900	126752275	2680	2660	2680	2660	845
334	20241224	132800	124504555	2660	2660	2660	2660	0
335	20241224	132700	124504555	2660	2660	2660	2660	0
336	20241224	132600	124504555	2660	2660	2660	2660	29
337	20241224	132500	124427415	2660	2660	2660	2660	0
338	20241224	132400	124427415	2660	2660	2660	2660	0
339	20241224	132300	124427415	2660	2660	2660	2660	0
340	20241224	132200	124427415	2660	2660	2660	2660	0
341	20241224	132100	124427415	2660	2660	2660	2660	0
342	20241224	132000	124427415	2660	2660	2660	2660	0
343	20241224	131900	124427415	2660	2660	2660	2660	0
344	20241224	131800	124427415	2660	2660	2660	2660	0
345	20241224	131700	124427415	2660	2660	2660	2660	0
346	20241224	131600	124427415	2660	2660	2660	2660	0
347	20241224	131500	124427415	2660	2660	2660	2660	967
348	20241224	131400	121855195	2660	2660	2660	2660	0
349	20241224	131300	121855195	2660	2650	2660	2650	228
350	20241224	131200	121249825	2660	2660	2660	2660	0
351	20241224	131100	121249825	2660	2660	2660	2660	0
352	20241224	131000	121249825	2660	2660	2660	2660	0
353	20241224	130900	121249825	2660	2660	2660	2660	0
354	20241224	130800	121249825	2660	2660	2660	2660	0
355	20241224	130700	121249825	2660	2660	2660	2660	0
356	20241224	130600	121249825	2660	2660	2660	2660	0
357	20241224	130500	121249825	2660	2660	2660	2660	0
358	20241224	130400	121249825	2660	2660	2660	2660	0
359	20241224	130300	121249825	2660	2660	2660	2660	0
360	20241224	130200	121249825	2660	2660	2660	2660	0
361	20241224	130100	121249825	2660	2660	2660	2660	0
362	20241224	130000	121249825	2660	2660	2660	2660	0
363	20241224	125900	121249825	2660	2660	2660	2660	0
364	20241224	125800	121249825	2660	2660	2660	2660	0
365	20241224	125700	121249825	2660	2655	2660	2655	279
366	20241224	125600	120507905	2640	2640	2640	2640	0
367	20241224	125500	120507905	2640	2640	2640	2640	0
368	20241224	125400	120507905	2640	2640	2640	2640	56
369	20241224	125300	120360065	2635	2635	2635	2635	0
370	20241224	125200	120360065	2635	2635	2635	2635	0
371	20241224	125100	120360065	2635	2635	2635	2635	0
372	20241224	125000	120360065	2635	2635	2635	2635	20
373	20241224	124900	120307365	2635	2635	2635	2635	0
374	20241224	124800	120307365	2635	2635	2635	2635	0
375	20241224	124700	120307365	2635	2635	2635	2635	0
376	20241224	124600	120307365	2635	2635	2635	2635	0
377	20241224	124500	120307365	2635	2635	2635	2635	0
378	20241224	124400	120307365	2635	2635	2635	2635	0
379	20241224	124300	120307365	2635	2635	2635	2635	10
380	20241224	124200	120281015	2635	2635	2635	2635	0
381	20241224	124100	120281015	2635	2635	2635	2635	20
382	20241224	124000	120228315	2635	2635	2635	2635	0
383	20241224	123900	120228315	2635	2635	2635	2635	0
384	20241224	123800	120228315	2635	2635	2635	2635	0
385	20241224	123700	120228315	2635	2635	2635	2635	0
386	20241224	123600	120228315	2635	2635	2640	2635	837
387	20241224	123500	118022685	2640	2640	2640	2640	60
388	20241224	123400	117864285	2640	2640	2640	2640	36
389	20241224	123300	117769245	2640	2640	2640	2640	321
390	20241224	123200	116921805	2640	2640	2640	2640	0
391	20241224	123100	116921805	2640	2640	2640	2640	0
392	20241224	123000	116921805	2640	2640	2640	2640	0
393	20241224	122900	116921805	2640	2640	2640	2640	0
394	20241224	122800	116921805	2640	2640	2640	2640	0
395	20241224	122700	116921805	2640	2640	2640	2640	0
396	20241224	122600	116921805	2640	2640	2640	2640	0
397	20241224	122500	116921805	2640	2640	2640	2640	0
398	20241224	122400	116921805	2640	2640	2640	2640	0
399	20241224	122300	116921805	2640	2640	2640	2640	10
400	20241224	122200	116895405	2640	2640	2640	2640	0
401	20241224	122100	116895405	2640	2640	2640	2640	20
402	20241224	122000	116842605	2640	2640	2640	2640	0
403	20241224	121900	116842605	2640	2640	2640	2640	0
404	20241224	121800	116842605	2640	2640	2640	2640	0
405	20241224	121700	116842605	2640	2640	2640	2640	426
406	20241224	121600	115717965	2635	2635	2635	2635	0
407	20241224	121500	115717965	2635	2635	2635	2635	10
408	20241224	121400	115691615	2635	2635	2635	2635	20
409	20241224	121300	115638915	2640	2640	2640	2640	0
410	20241224	121200	115638915	2640	2640	2640	2640	35
411	20241224	121100	115546515	2635	2635	2635	2635	0
412	20241224	121000	115546515	2635	2635	2635	2635	1
413	20241224	120900	115543880	2635	2635	2635	2635	0
414	20241224	120800	115543880	2635	2635	2635	2635	752
415	20241224	120700	113562360	2635	2635	2635	2635	423
416	20241224	120600	112447755	2635	2635	2635	2635	10
417	20241224	120500	112421405	2640	2645	2645	2640	4849
418	20241224	120400	99605810	2650	2650	2650	2650	0
419	20241224	120300	99605810	2650	2650	2650	2650	4
420	20241224	120200	99595210	2645	2645	2645	2645	153
421	20241224	120100	99190525	2645	2635	2645	2620	705
422	20241224	120000	97340290	2645	2645	2645	2645	0
423	20241224	115900	97340290	2645	2645	2645	2645	0
424	20241224	115800	97340290	2645	2645	2645	2645	0
425	20241224	115700	97340290	2645	2645	2645	2645	30
426	20241224	115600	97260940	2645	2645	2645	2645	0
427	20241224	115500	97260940	2645	2645	2645	2645	0
428	20241224	115400	97260940	2645	2635	2645	2630	1308
429	20241224	115300	93820775	2650	2650	2650	2650	0
430	20241224	115200	93820775	2650	2645	2650	2630	337
431	20241224	115100	92933900	2645	2645	2645	2645	83
432	20241224	115000	92714365	2645	2645	2645	2645	0
433	20241224	114900	92714365	2645	2645	2645	2645	3
434	20241224	114800	92706430	2645	2645	2645	2645	4
435	20241224	114700	92695850	2630	2635	2635	2630	415
436	20241224	114600	91603260	2645	2645	2645	2645	0
437	20241224	114500	91603260	2645	2645	2645	2645	0
438	20241224	114400	91603260	2645	2645	2645	2645	0
439	20241224	114300	91603260	2645	2645	2645	2645	0
440	20241224	114200	91603260	2645	2645	2645	2645	0
441	20241224	114100	91603260	2645	2645	2645	2645	0
442	20241224	114000	91603260	2645	2645	2645	2645	0
443	20241224	113900	91603260	2645	2645	2645	2645	0
444	20241224	113800	91603260	2645	2645	2645	2645	9
445	20241224	113700	91579455	2655	2655	2655	2655	0
446	20241224	113600	91579455	2655	2655	2655	2655	0
447	20241224	113500	91579455	2655	2645	2655	2635	3404
448	20241224	113400	82608955	2655	2645	2655	2645	104
449	20241224	113300	82333835	2655	2655	2655	2655	1
450	20241224	113200	82331180	2645	2645	2645	2645	0
451	20241224	113100	82331180	2645	2645	2645	2645	80
452	20241224	113000	82119580	2655	2655	2655	2655	0
453	20241224	112900	82119580	2655	2655	2655	2655	0
454	20241224	112800	82119580	2655	2655	2655	2655	0
455	20241224	112700	82119580	2655	2655	2655	2655	4
456	20241224	112600	82108960	2655	2645	2655	2640	141
457	20241224	112500	81736655	2650	2650	2650	2650	0
458	20241224	112400	81736655	2650	2650	2650	2650	0
459	20241224	112300	81736655	2650	2650	2650	2650	1
460	20241224	112200	81734005	2650	2640	2650	2640	54
461	20241224	112100	81591405	2650	2650	2650	2650	6
462	20241224	112000	81575505	2650	2650	2650	2650	0
463	20241224	111900	81575505	2650	2640	2650	2640	3508
464	20241224	111800	72314305	2650	2650	2650	2650	5
465	20241224	111700	72301055	2645	2645	2645	2645	337
466	20241224	111600	71409690	2660	2645	2660	2645	117
467	20241224	111500	71099970	2665	2665	2665	2665	0
468	20241224	111400	71099970	2665	2645	2665	2645	216
469	20241224	111300	70528395	2670	2670	2670	2670	0
470	20241224	111200	70528395	2670	2670	2670	2670	0
471	20241224	111100	70528395	2670	2670	2670	2670	0
472	20241224	111000	70528395	2670	2670	2670	2670	0
473	20241224	110900	70528395	2670	2670	2670	2670	0
474	20241224	110800	70528395	2670	2670	2670	2670	0
475	20241224	110700	70528395	2670	2670	2670	2670	0
476	20241224	110600	70528395	2670	2670	2670	2670	0
477	20241224	110500	70528395	2670	2670	2670	2670	0
478	20241224	110400	70528395	2670	2670	2670	2670	0
479	20241224	110300	70528395	2670	2670	2670	2670	15
480	20241224	110200	70488345	2670	2670	2670	2670	0
481	20241224	110100	70488345	2670	2670	2670	2670	0
482	20241224	110000	70488345	2670	2670	2670	2670	105
483	20241224	105900	70207995	2670	2670	2670	2670	0
484	20241224	105800	70207995	2670	2670	2670	2670	0
485	20241224	105700	70207995	2670	2670	2670	2670	190
486	20241224	105600	69700695	2670	2670	2670	2670	72
487	20241224	105500	69508455	2670	2665	2670	2665	320
488	20241224	105400	68654505	2670	2675	2675	2660	74
489	20241224	105300	68457595	2660	2670	2670	2650	10396
490	20241224	105200	40895845	2695	2695	2695	2695	0
491	20241224	105100	40895845	2695	2695	2695	2695	0
492	20241224	105000	40895845	2695	2695	2695	2695	0
493	20241224	104900	40895845	2695	2695	2695	2695	0
494	20241224	104800	40895845	2695	2695	2695	2695	0
495	20241224	104700	40895845	2695	2695	2695	2695	0
496	20241224	104600	40895845	2695	2695	2695	2695	0
497	20241224	104500	40895845	2695	2695	2695	2695	0
498	20241224	104400	40895845	2695	2695	2695	2695	0
499	20241224	104300	40895845	2695	2695	2695	2695	0
500	20241224	104200	40895845	2695	2695	2695	2695	6
501	20241224	104100	40879675	2655	2695	2695	2655	1410
502	20241224	104000	37126895	2700	2700	2700	2700	0
503	20241224	103900	37126895	2700	2700	2700	2700	0
504	20241224	103800	37126895	2700	2700	2700	2700	0
505	20241224	103700	37126895	2700	2700	2700	2700	0
506	20241224	103600	37126895	2700	2700	2700	2700	0
507	20241224	103500	37126895	2700	2700	2700	2700	0
508	20241224	103400	37126895	2700	2700	2700	2700	0
509	20241224	103300	37126895	2700	2700	2700	2700	0
510	20241224	103200	37126895	2700	2700	2700	2700	0
511	20241224	103100	37126895	2700	2700	2700	2700	179
512	20241224	103000	36643595	2700	2700	2700	2700	1
513	20241224	102900	36640895	2705	2705	2705	2705	0
514	20241224	102800	36640895	2705	2705	2705	2705	0
515	20241224	102700	36640895	2705	2700	2705	2695	402
516	20241224	102600	35557265	2705	2705	2705	2705	0
517	20241224	102500	35557265	2705	2705	2705	2705	0
518	20241224	102400	35557265	2705	2705	2705	2705	0
519	20241224	102300	35557265	2705	2705	2705	2705	0
520	20241224	102200	35557265	2705	2705	2705	2705	4
521	20241224	102100	35546445	2695	2695	2695	2695	62
522	20241224	102000	35379355	2695	2695	2695	2695	0
523	20241224	101900	35379355	2695	2695	2695	2695	23
524	20241224	101800	35317370	2695	2695	2695	2670	6
525	20241224	101700	35301250	2695	2695	2695	2695	0
526	20241224	101600	35301250	2695	2695	2695	2695	0
527	20241224	101500	35301250	2695	2695	2695	2695	0
528	20241224	101400	35301250	2695	2680	2700	2680	7
529	20241224	101300	35282420	2700	2700	2700	2670	631
530	20241224	101200	33590930	2705	2705	2705	2705	0
531	20241224	101100	33590930	2705	2705	2705	2705	0
532	20241224	101000	33590930	2705	2705	2705	2705	0
533	20241224	100900	33590930	2705	2705	2705	2705	51
534	20241224	100800	33452975	2720	2710	2720	2710	15
535	20241224	100700	33412310	2720	2720	2720	2720	0
536	20241224	100600	33412310	2720	2720	2720	2720	0
537	20241224	100500	33412310	2720	2720	2720	2720	0
538	20241224	100400	33412310	2720	2720	2720	2720	0
539	20241224	100300	33412310	2720	2720	2720	2720	0
540	20241224	100200	33412310	2720	2720	2720	2720	0
541	20241224	100100	33412310	2720	2720	2720	2720	0
542	20241224	100000	33412310	2720	2720	2720	2720	0
543	20241224	095900	33412310	2720	2720	2720	2720	0
544	20241224	095800	33412310	2720	2720	2720	2720	0
545	20241224	095700	33412310	2720	2720	2720	2720	0
546	20241224	095600	33412310	2720	2720	2720	2720	0
547	20241224	095500	33412310	2720	2720	2720	2720	0
548	20241224	095400	33412310	2720	2720	2720	2720	0
549	20241224	095300	33412310	2720	2720	2720	2720	0
550	20241224	095200	33412310	2720	2720	2720	2720	0
551	20241224	095100	33412310	2720	2720	2720	2720	0
552	20241224	095000	33412310	2720	2720	2720	2720	0
553	20241224	094900	33412310	2720	2720	2720	2720	0
554	20241224	094800	33412310	2720	2720	2720	2720	3
555	20241224	094700	33404150	2720	2720	2720	2720	0
556	20241224	094600	33404150	2720	2720	2720	2720	0
557	20241224	094500	33404150	2720	2720	2720	2720	5
558	20241224	094400	33390550	2720	2690	2720	2690	253
559	20241224	094300	32709860	2705	2720	2720	2705	18
560	20241224	094200	32661020	2705	2705	2705	2705	80
561	20241224	094100	32444620	2720	2720	2720	2720	0
562	20241224	094000	32444620	2720	2705	2720	2705	73
563	20241224	093900	32247140	2720	2715	2720	2715	7
564	20241224	093800	32228125	2720	2730	2730	2720	455
565	20241224	093700	30988365	2745	2745	2745	2745	0
566	20241224	093600	30988365	2745	2750	2750	2720	820
567	20241224	093500	28747245	2750	2770	2770	2750	152
568	20241224	093400	28327130	2765	2765	2765	2765	24
569	20241224	093300	28260770	2770	2770	2770	2770	0
570	20241224	093200	28260770	2770	2765	2770	2765	6
571	20241224	093100	28244160	2770	2770	2770	2770	1
572	20241224	093000	28241390	2775	2745	2775	2740	91
573	20241224	092900	27991815	2750	2750	2750	2750	25
574	20241224	092800	27923065	2785	2775	2785	2775	239
575	20241224	092700	27259440	2775	2770	2775	2770	23
576	20241224	092600	27195725	2820	2780	2820	2780	4825
577	20241224	092500	13597950	2820	2710	2820	2710	635
578	20241224	092400	11865105	2710	2710	2710	2710	1
579	20241224	092300	11862395	2705	2705	2705	2705	0
580	20241224	092200	11862395	2705	2705	2705	2705	345
581	20241224	092100	10929170	2705	2705	2705	2705	1
582	20241224	092000	10926465	2705	2705	2705	2705	0
583	20241224	091900	10926465	2705	2695	2705	2695	104
584	20241224	091800	10645245	2690	2690	2690	2690	0
585	20241224	091700	10645245	2690	2690	2690	2690	0
586	20241224	091600	10645245	2690	2705	2705	2685	690
587	20241224	091500	8790135	2710	2710	2710	2710	8
588	20241224	091400	8768455	2710	2710	2710	2710	0
589	20241224	091300	8768455	2710	2710	2710	2710	0
590	20241224	091200	8768455	2710	2710	2710	2710	0
591	20241224	091100	8768455	2710	2705	2710	2705	843
592	20241224	091000	6488090	2705	2705	2705	2705	46
593	20241224	090900	6363660	2710	2710	2710	2710	0
594	20241224	090800	6363660	2710	2710	2710	2710	0
595	20241224	090700	6363660	2710	2710	2710	2710	0
596	20241224	090600	6363660	2710	2705	2710	2705	500
597	20241224	090500	5008800	2710	2710	2710	2710	0
598	20241224	090400	5008800	2710	2710	2710	2710	0
599	20241224	090300	5008800	2710	2710	2710	2710	0
600	20241224	090200	5008800	2710	2735	2735	2630	1249
601	20241224	090100	1638520	2740	2740	2740	2740	0
602	20241224	090000	1638520	2740	2740	2740	2740	41