KissMeData/070300/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195000	36918680	2715	2715	2715	2715	2136
3	20241224	194900	36918680	2715	2715	2715	2715	0
4	20241224	194800	36918680	2715	2715	2715	2715	0
5	20241224	194700	36918680	2715	2715	2715	2715	0
6	20241224	194600	36918680	2715	2715	2715	2715	0
7	20241224	194500	36918680	2715	2715	2715	2715	0
8	20241224	194400	36918680	2715	2715	2715	2715	0
9	20241224	194300	36918680	2715	2715	2715	2715	0
10	20241224	194200	36918680	2715	2715	2715	2715	0
11	20241224	194100	36918680	2715	2715	2715	2715	0
12	20241224	194000	36918680	2715	2715	2715	2715	0
13	20241224	193900	36918680	2715	2715	2715	2715	0
14	20241224	193800	36918680	2715	2715	2715	2715	0
15	20241224	193700	36918680	2715	2715	2715	2715	0
16	20241224	193600	36918680	2715	2715	2715	2715	0
17	20241224	193500	36918680	2715	2715	2715	2715	0
18	20241224	193400	36918680	2715	2715	2715	2715	0
19	20241224	193300	36918680	2715	2715	2715	2715	0
20	20241224	193200	36918680	2715	2715	2715	2715	0
21	20241224	193100	36918680	2715	2715	2715	2715	0
22	20241224	193000	36918680	2715	2715	2715	2715	0
23	20241224	192900	36918680	2715	2715	2715	2715	0
24	20241224	192800	36918680	2715	2715	2715	2715	0
25	20241224	192700	36918680	2715	2715	2715	2715	0
26	20241224	192600	36918680	2715	2715	2715	2715	0
27	20241224	192500	36918680	2715	2715	2715	2715	0
28	20241224	192400	36918680	2715	2715	2715	2715	0
29	20241224	192300	36918680	2715	2715	2715	2715	0
30	20241224	192200	36918680	2715	2715	2715	2715	0
31	20241224	192100	36918680	2715	2715	2715	2715	0
32	20241224	192000	36918680	2715	2715	2715	2715	2136
33	20241224	191900	36918680	2715	2715	2715	2715	0
34	20241224	191800	36918680	2715	2715	2715	2715	0
35	20241224	191700	36918680	2715	2715	2715	2715	0
36	20241224	191600	36918680	2715	2715	2715	2715	0
37	20241224	191500	36918680	2715	2715	2715	2715	0
38	20241224	191400	36918680	2715	2715	2715	2715	0
39	20241224	191300	36918680	2715	2715	2715	2715	0
40	20241224	191200	36918680	2715	2715	2715	2715	0
41	20241224	191100	36918680	2715	2715	2715	2715	0
42	20241224	191000	36918680	2715	2715	2715	2715	0
43	20241224	190900	36918680	2715	2715	2715	2715	0
44	20241224	190800	36918680	2715	2715	2715	2715	0
45	20241224	190700	36918680	2715	2715	2715	2715	0
46	20241224	190600	36918680	2715	2715	2715	2715	0
47	20241224	190500	36918680	2715	2715	2715	2715	0
48	20241224	190400	36918680	2715	2715	2715	2715	0
49	20241224	190300	36918680	2715	2715	2715	2715	0
50	20241224	190200	36918680	2715	2715	2715	2715	0
51	20241224	190100	36918680	2715	2715	2715	2715	0
52	20241224	190000	36918680	2715	2715	2715	2715	0
53	20241224	185900	36918680	2715	2715	2715	2715	0
54	20241224	185800	36918680	2715	2715	2715	2715	0
55	20241224	185700	36918680	2715	2715	2715	2715	0
56	20241224	185600	36918680	2715	2715	2715	2715	0
57	20241224	185500	36918680	2715	2715	2715	2715	0
58	20241224	185400	36918680	2715	2715	2715	2715	0
59	20241224	185300	36918680	2715	2715	2715	2715	0
60	20241224	185200	36918680	2715	2715	2715	2715	0
61	20241224	185100	36918680	2715	2715	2715	2715	0
62	20241224	185000	36918680	2715	2715	2715	2715	2136
63	20241224	184900	36918680	2715	2715	2715	2715	0
64	20241224	184800	36918680	2715	2715	2715	2715	0
65	20241224	184700	36918680	2715	2715	2715	2715	0
66	20241224	184600	36918680	2715	2715	2715	2715	0
67	20241224	184500	36918680	2715	2715	2715	2715	0
68	20241224	184400	36918680	2715	2715	2715	2715	0
69	20241224	184300	36918680	2715	2715	2715	2715	0
70	20241224	184200	36918680	2715	2715	2715	2715	0
71	20241224	184100	36918680	2715	2715	2715	2715	0
72	20241224	184000	36918680	2715	2715	2715	2715	0
73	20241224	183900	36918680	2715	2715	2715	2715	0
74	20241224	183800	36918680	2715	2715	2715	2715	0
75	20241224	183700	36918680	2715	2715	2715	2715	0
76	20241224	183600	36918680	2715	2715	2715	2715	0
77	20241224	183500	36918680	2715	2715	2715	2715	0
78	20241224	183400	36918680	2715	2715	2715	2715	0
79	20241224	183300	36918680	2715	2715	2715	2715	0
80	20241224	183200	36918680	2715	2715	2715	2715	0
81	20241224	183100	36918680	2715	2715	2715	2715	0
82	20241224	183000	36918680	2715	2715	2715	2715	0
83	20241224	182900	36918680	2715	2715	2715	2715	0
84	20241224	182800	36918680	2715	2715	2715	2715	0
85	20241224	182700	36918680	2715	2715	2715	2715	0
86	20241224	182600	36918680	2715	2715	2715	2715	0
87	20241224	182500	36918680	2715	2715	2715	2715	0
88	20241224	182400	36918680	2715	2715	2715	2715	0
89	20241224	182300	36918680	2715	2715	2715	2715	0
90	20241224	182200	36918680	2715	2715	2715	2715	0
91	20241224	182100	36918680	2715	2715	2715	2715	0
92	20241224	182000	36918680	2715	2715	2715	2715	2136
93	20241224	181900	36918680	2715	2715	2715	2715	0
94	20241224	181800	36918680	2715	2715	2715	2715	0
95	20241224	181700	36918680	2715	2715	2715	2715	0
96	20241224	181600	36918680	2715	2715	2715	2715	0
97	20241224	181500	36918680	2715	2715	2715	2715	0
98	20241224	181400	36918680	2715	2715	2715	2715	0
99	20241224	181300	36918680	2715	2715	2715	2715	0
100	20241224	181200	36918680	2715	2715	2715	2715	0
101	20241224	181100	36918680	2715	2715	2715	2715	0
102	20241224	181000	36918680	2715	2715	2715	2715	0
103	20241224	180900	36918680	2715	2715	2715	2715	0
104	20241224	180800	36918680	2715	2715	2715	2715	0
105	20241224	180700	36918680	2715	2715	2715	2715	0
106	20241224	180600	36918680	2715	2715	2715	2715	0
107	20241224	180500	36918680	2715	2715	2715	2715	0
108	20241224	180400	36918680	2715	2715	2715	2715	0
109	20241224	180300	36918680	2715	2715	2715	2715	0
110	20241224	180200	36918680	2715	2715	2715	2715	0
111	20241224	180100	36918680	2715	2715	2715	2715	0
112	20241224	180000	36918680	2715	2715	2715	2715	0
113	20241224	175900	36918680	2715	2715	2715	2715	0
114	20241224	175800	36918680	2715	2715	2715	2715	0
115	20241224	175700	36918680	2715	2715	2715	2715	0
116	20241224	175600	36918680	2715	2715	2715	2715	0
117	20241224	175500	36918680	2715	2715	2715	2715	0
118	20241224	175400	36918680	2715	2715	2715	2715	0
119	20241224	175300	36918680	2715	2715	2715	2715	0
120	20241224	175200	36918680	2715	2715	2715	2715	0
121	20241224	175100	36918680	2715	2715	2715	2715	0
122	20241224	175000	36918680	2715	2715	2715	2715	2136
123	20241224	174900	36918680	2715	2715	2715	2715	0
124	20241224	174800	36918680	2715	2715	2715	2715	0
125	20241224	174700	36918680	2715	2715	2715	2715	0
126	20241224	174600	36918680	2715	2715	2715	2715	0
127	20241224	174500	36918680	2715	2715	2715	2715	0
128	20241224	174400	36918680	2715	2715	2715	2715	0
129	20241224	174300	36918680	2715	2715	2715	2715	0
130	20241224	174200	36918680	2715	2715	2715	2715	0
131	20241224	174100	36918680	2715	2715	2715	2715	0
132	20241224	174000	36918680	2715	2715	2715	2715	0
133	20241224	173900	36918680	2715	2715	2715	2715	0
134	20241224	173800	36918680	2715	2715	2715	2715	0
135	20241224	173700	36918680	2715	2715	2715	2715	0
136	20241224	173600	36918680	2715	2715	2715	2715	0
137	20241224	173500	36918680	2715	2715	2715	2715	0
138	20241224	173400	36918680	2715	2715	2715	2715	0
139	20241224	173300	36918680	2715	2715	2715	2715	0
140	20241224	173200	36918680	2715	2715	2715	2715	0
141	20241224	173100	36918680	2715	2715	2715	2715	0
142	20241224	173000	36918680	2715	2715	2715	2715	0
143	20241224	172900	36918680	2715	2715	2715	2715	0
144	20241224	172800	36918680	2715	2715	2715	2715	0
145	20241224	172700	36918680	2715	2715	2715	2715	0
146	20241224	172600	36918680	2715	2715	2715	2715	0
147	20241224	172500	36918680	2715	2715	2715	2715	0
148	20241224	172400	36918680	2715	2715	2715	2715	0
149	20241224	172300	36918680	2715	2715	2715	2715	0
150	20241224	172200	36918680	2715	2715	2715	2715	0
151	20241224	172100	36918680	2715	2715	2715	2715	0
152	20241224	172000	36918680	2715	2715	2715	2715	2136
153	20241224	171900	36918680	2715	2715	2715	2715	0
154	20241224	171800	36918680	2715	2715	2715	2715	0
155	20241224	171700	36918680	2715	2715	2715	2715	0
156	20241224	171600	36918680	2715	2715	2715	2715	0
157	20241224	171500	36918680	2715	2715	2715	2715	0
158	20241224	171400	36918680	2715	2715	2715	2715	0
159	20241224	171300	36918680	2715	2715	2715	2715	0
160	20241224	171200	36918680	2715	2715	2715	2715	0
161	20241224	171100	36918680	2715	2715	2715	2715	0
162	20241224	171000	36918680	2715	2715	2715	2715	0
163	20241224	170900	36918680	2715	2715	2715	2715	0
164	20241224	170800	36918680	2715	2715	2715	2715	0
165	20241224	170700	36918680	2715	2715	2715	2715	0
166	20241224	170600	36918680	2715	2715	2715	2715	0
167	20241224	170500	36918680	2715	2715	2715	2715	0
168	20241224	170400	36918680	2715	2715	2715	2715	0
169	20241224	170300	36918680	2715	2715	2715	2715	0
170	20241224	170200	36918680	2715	2715	2715	2715	0
171	20241224	170100	36918680	2715	2715	2715	2715	0
172	20241224	170000	36918680	2715	2715	2715	2715	0
173	20241224	165900	36918680	2715	2715	2715	2715	0
174	20241224	165800	36918680	2715	2715	2715	2715	0
175	20241224	165700	36918680	2715	2715	2715	2715	0
176	20241224	165600	36918680	2715	2715	2715	2715	0
177	20241224	165500	36918680	2715	2715	2715	2715	0
178	20241224	165400	36918680	2715	2715	2715	2715	0
179	20241224	165300	36918680	2715	2715	2715	2715	0
180	20241224	165200	36918680	2715	2715	2715	2715	0
181	20241224	165100	36918680	2715	2715	2715	2715	0
182	20241224	165000	36918680	2715	2715	2715	2715	2136
183	20241224	164900	36918680	2715	2715	2715	2715	0
184	20241224	164800	36918680	2715	2715	2715	2715	0
185	20241224	164700	36918680	2715	2715	2715	2715	0
186	20241224	164600	36918680	2715	2715	2715	2715	0
187	20241224	164500	36918680	2715	2715	2715	2715	0
188	20241224	164400	36918680	2715	2715	2715	2715	0
189	20241224	164300	36918680	2715	2715	2715	2715	0
190	20241224	164200	36918680	2715	2715	2715	2715	0
191	20241224	164100	36918680	2715	2715	2715	2715	0
192	20241224	164000	36918680	2715	2715	2715	2715	0
193	20241224	163900	36918680	2715	2715	2715	2715	0
194	20241224	163800	36918680	2715	2715	2715	2715	0
195	20241224	163700	36918680	2715	2715	2715	2715	0
196	20241224	163600	36918680	2715	2715	2715	2715	0
197	20241224	163500	36918680	2715	2715	2715	2715	0
198	20241224	163400	36918680	2715	2715	2715	2715	0
199	20241224	163300	36918680	2715	2715	2715	2715	0
200	20241224	163200	36918680	2715	2715	2715	2715	0
201	20241224	163100	36918680	2715	2715	2715	2715	0
202	20241224	163000	36918680	2715	2715	2715	2715	0
203	20241224	162900	36918680	2715	2715	2715	2715	0
204	20241224	162800	36918680	2715	2715	2715	2715	0
205	20241224	162700	36918680	2715	2715	2715	2715	0
206	20241224	162600	36918680	2715	2715	2715	2715	0
207	20241224	162500	36918680	2715	2715	2715	2715	0
208	20241224	162400	36918680	2715	2715	2715	2715	0
209	20241224	162300	36918680	2715	2715	2715	2715	0
210	20241224	162200	36918680	2715	2715	2715	2715	0
211	20241224	162100	36918680	2715	2715	2715	2715	0
212	20241224	162000	36918680	2715	2715	2715	2715	2136
213	20241224	161900	36918680	2715	2715	2715	2715	0
214	20241224	161800	36918680	2715	2715	2715	2715	0
215	20241224	161700	36918680	2715	2715	2715	2715	0
216	20241224	161600	36918680	2715	2715	2715	2715	0
217	20241224	161500	36918680	2715	2715	2715	2715	0
218	20241224	161400	36918680	2715	2715	2715	2715	0
219	20241224	161300	36918680	2715	2715	2715	2715	0
220	20241224	161200	36918680	2715	2715	2715	2715	0
221	20241224	161100	36918680	2715	2715	2715	2715	0
222	20241224	161000	36918680	2715	2715	2715	2715	0
223	20241224	160900	36918680	2715	2715	2715	2715	0
224	20241224	160800	36918680	2715	2715	2715	2715	0
225	20241224	160700	36918680	2715	2715	2715	2715	0
226	20241224	160600	36918680	2715	2715	2715	2715	0
227	20241224	160500	36918680	2715	2715	2715	2715	0
228	20241224	160400	36918680	2715	2715	2715	2715	0
229	20241224	160300	36918680	2715	2715	2715	2715	0
230	20241224	160200	36918680	2715	2715	2715	2715	0
231	20241224	160100	36918680	2715	2715	2715	2715	0
232	20241224	160000	36918680	2715	2715	2715	2715	0
233	20241224	155900	36918680	2715	2715	2715	2715	0
234	20241224	155800	36918680	2715	2715	2715	2715	0
235	20241224	155700	36918680	2715	2715	2715	2715	0
236	20241224	155600	36918680	2715	2715	2715	2715	0
237	20241224	155500	36918680	2715	2715	2715	2715	0
238	20241224	155400	36918680	2715	2715	2715	2715	0
239	20241224	155300	36918680	2715	2715	2715	2715	0
240	20241224	155200	36918680	2715	2715	2715	2715	0
241	20241224	155100	36918680	2715	2715	2715	2715	0
242	20241224	155000	36918680	2715	2715	2715	2715	2136
243	20241224	154900	36918680	2715	2715	2715	2715	0
244	20241224	154800	36918680	2715	2715	2715	2715	0
245	20241224	154700	36918680	2715	2715	2715	2715	0
246	20241224	154600	36918680	2715	2715	2715	2715	0
247	20241224	154500	36918680	2715	2715	2715	2715	0
248	20241224	154400	36918680	2715	2715	2715	2715	0
249	20241224	154300	36918680	2715	2715	2715	2715	0
250	20241224	154200	36918680	2715	2715	2715	2715	0
251	20241224	154100	36918680	2715	2715	2715	2715	0
252	20241224	154000	36918680	2715	2715	2715	2715	0
253	20241224	153900	36918680	2715	2715	2715	2715	0
254	20241224	153800	36918680	2715	2715	2715	2715	0
255	20241224	153700	36918680	2715	2715	2715	2715	0
256	20241224	153600	36918680	2715	2715	2715	2715	0
257	20241224	153500	36918680	2715	2715	2715	2715	0
258	20241224	153400	36918680	2715	2715	2715	2715	0
259	20241224	153300	36918680	2715	2715	2715	2715	0
260	20241224	153200	36918680	2715	2715	2715	2715	0
261	20241224	153100	36918680	2715	2715	2715	2715	0
262	20241224	153000	36918680	2715	2715	2715	2715	2136
263	20241224	152900	31119440	2715	2715	2715	2715	0
264	20241224	152800	31119440	2715	2715	2715	2715	0
265	20241224	152700	31119440	2715	2715	2715	2715	0
266	20241224	152600	31119440	2715	2715	2715	2715	0
267	20241224	152500	31119440	2715	2715	2715	2715	0
268	20241224	152400	31119440	2715	2715	2715	2715	0
269	20241224	152300	31119440	2715	2715	2715	2715	0
270	20241224	152200	31119440	2715	2715	2715	2715	0
271	20241224	152100	31119440	2715	2715	2715	2715	0
272	20241224	152000	31119440	2715	2715	2715	2715	0
273	20241224	151900	31119440	2715	2715	2715	2715	0
274	20241224	151800	31119440	2715	2715	2715	2715	0
275	20241224	151700	31119440	2715	2715	2715	2715	0
276	20241224	151600	31119440	2715	2715	2715	2715	0
277	20241224	151500	31119440	2715	2715	2715	2715	0
278	20241224	151400	31119440	2715	2715	2715	2715	0
279	20241224	151300	31119440	2715	2715	2715	2715	0
280	20241224	151200	31119440	2715	2715	2715	2715	0
281	20241224	151100	31119440	2715	2715	2715	2715	0
282	20241224	151000	31119440	2715	2715	2715	2715	0
283	20241224	150900	31119440	2715	2715	2715	2715	0
284	20241224	150800	31119440	2715	2715	2715	2715	0
285	20241224	150700	31119440	2715	2715	2715	2715	0
286	20241224	150600	31119440	2715	2715	2715	2715	1
287	20241224	150500	31116725	2715	2715	2715	2715	0
288	20241224	150400	31116725	2715	2715	2715	2715	0
289	20241224	150300	31116725	2715	2715	2715	2715	0
290	20241224	150200	31116725	2715	2715	2715	2715	0
291	20241224	150100	31116725	2715	2715	2715	2715	0
292	20241224	150000	31116725	2715	2715	2715	2715	0
293	20241224	145900	31116725	2715	2715	2715	2715	0
294	20241224	145800	31116725	2715	2715	2715	2715	0
295	20241224	145700	31116725	2715	2715	2715	2715	1
296	20241224	145600	31114010	2715	2715	2715	2715	0
297	20241224	145500	31114010	2715	2715	2715	2715	0
298	20241224	145400	31114010	2715	2705	2715	2705	3698
299	20241224	145300	21110900	2705	2705	2705	2705	0
300	20241224	145200	21110900	2705	2705	2705	2705	0
301	20241224	145100	21110900	2705	2705	2705	2705	0
302	20241224	145000	21110900	2705	2705	2705	2705	0
303	20241224	144900	21110900	2705	2705	2705	2705	0
304	20241224	144800	21110900	2705	2705	2705	2705	0
305	20241224	144700	21110900	2705	2705	2705	2705	0
306	20241224	144600	21110900	2705	2705	2705	2705	0
307	20241224	144500	21110900	2705	2705	2705	2705	0
308	20241224	144400	21110900	2705	2705	2705	2705	0
309	20241224	144300	21110900	2705	2705	2705	2705	0
310	20241224	144200	21110900	2705	2705	2705	2705	0
311	20241224	144100	21110900	2705	2705	2705	2705	0
312	20241224	144000	21110900	2705	2705	2705	2705	0
313	20241224	143900	21110900	2705	2705	2705	2705	0
314	20241224	143800	21110900	2705	2705	2705	2705	0
315	20241224	143700	21110900	2705	2705	2705	2705	19
316	20241224	143600	21059505	2720	2720	2720	2720	0
317	20241224	143500	21059505	2720	2720	2720	2720	0
318	20241224	143400	21059505	2720	2720	2720	2720	0
319	20241224	143300	21059505	2720	2720	2720	2720	0
320	20241224	143200	21059505	2720	2720	2720	2720	0
321	20241224	143100	21059505	2720	2720	2720	2720	0
322	20241224	143000	21059505	2720	2720	2720	2720	0
323	20241224	142900	21059505	2720	2720	2720	2720	0
324	20241224	142800	21059505	2720	2720	2720	2720	0
325	20241224	142700	21059505	2720	2720	2720	2720	0
326	20241224	142600	21059505	2720	2720	2720	2720	0
327	20241224	142500	21059505	2720	2720	2720	2720	15
328	20241224	142400	21018705	2725	2725	2725	2725	0
329	20241224	142300	21018705	2725	2720	2725	2720	9
330	20241224	142200	20994220	2740	2740	2740	2740	0
331	20241224	142100	20994220	2740	2690	2740	2690	17
332	20241224	142000	20948290	2690	2685	2690	2685	564
333	20241224	141900	19433905	2680	2680	2680	2680	0
334	20241224	141800	19433905	2680	2680	2680	2680	0
335	20241224	141700	19433905	2680	2680	2680	2680	0
336	20241224	141600	19433905	2680	2680	2680	2680	0
337	20241224	141500	19433905	2680	2680	2680	2680	1
338	20241224	141400	19431225	2675	2675	2675	2675	0
339	20241224	141300	19431225	2675	2675	2675	2675	0
340	20241224	141200	19431225	2675	2675	2675	2675	0
341	20241224	141100	19431225	2675	2675	2675	2675	0
342	20241224	141000	19431225	2675	2685	2685	2675	2
343	20241224	140900	19425865	2665	2665	2665	2665	140
344	20241224	140800	19052765	2665	2675	2675	2665	180
345	20241224	140700	18573045	2675	2675	2675	2675	0
346	20241224	140600	18573045	2675	2675	2675	2675	0
347	20241224	140500	18573045	2675	2675	2675	2675	0
348	20241224	140400	18573045	2675	2675	2675	2675	0
349	20241224	140300	18573045	2675	2675	2675	2675	1
350	20241224	140200	18570370	2680	2680	2680	2680	0
351	20241224	140100	18570370	2680	2680	2680	2680	0
352	20241224	140000	18570370	2680	2680	2680	2680	0
353	20241224	135900	18570370	2680	2680	2680	2680	0
354	20241224	135800	18570370	2680	2680	2680	2680	0
355	20241224	135700	18570370	2680	2680	2680	2680	0
356	20241224	135600	18570370	2680	2680	2680	2680	0
357	20241224	135500	18570370	2680	2680	2680	2680	0
358	20241224	135400	18570370	2680	2680	2680	2680	0
359	20241224	135300	18570370	2680	2680	2680	2680	0
360	20241224	135200	18570370	2680	2680	2680	2680	0
361	20241224	135100	18570370	2680	2680	2680	2680	0
362	20241224	135000	18570370	2680	2680	2680	2680	0
363	20241224	134900	18570370	2680	2680	2680	2680	1
364	20241224	134800	18567690	2665	2665	2665	2665	0
365	20241224	134700	18567690	2665	2680	2680	2665	50
366	20241224	134600	18434175	2680	2680	2680	2680	0
367	20241224	134500	18434175	2680	2680	2680	2680	0
368	20241224	134400	18434175	2680	2680	2680	2680	3
369	20241224	134300	18426135	2685	2685	2685	2685	0
370	20241224	134200	18426135	2685	2685	2685	2685	0
371	20241224	134100	18426135	2685	2685	2685	2685	0
372	20241224	134000	18426135	2685	2670	2685	2670	2
373	20241224	133900	18420780	2680	2680	2680	2680	10
374	20241224	133800	18393980	2670	2670	2670	2670	0
375	20241224	133700	18393980	2670	2670	2670	2670	0
376	20241224	133600	18393980	2670	2670	2670	2670	0
377	20241224	133500	18393980	2670	2670	2670	2670	0
378	20241224	133400	18393980	2670	2675	2675	2670	6
379	20241224	133300	18377935	2675	2675	2675	2675	1
380	20241224	133200	18375260	2680	2680	2680	2680	2
381	20241224	133100	18369900	2685	2685	2685	2685	0
382	20241224	133000	18369900	2685	2685	2685	2685	2
383	20241224	132900	18364530	2690	2690	2690	2690	1
384	20241224	132800	18361840	2690	2690	2690	2690	0
385	20241224	132700	18361840	2690	2690	2690	2690	0
386	20241224	132600	18361840	2690	2690	2690	2690	0
387	20241224	132500	18361840	2690	2690	2690	2690	0
388	20241224	132400	18361840	2690	2690	2690	2690	1
389	20241224	132300	18359150	2670	2670	2670	2670	0
390	20241224	132200	18359150	2670	2670	2670	2670	0
391	20241224	132100	18359150	2670	2670	2670	2670	0
392	20241224	132000	18359150	2670	2670	2670	2670	0
393	20241224	131900	18359150	2670	2675	2675	2670	12
394	20241224	131800	18327095	2690	2690	2690	2690	1
395	20241224	131700	18324405	2680	2685	2685	2680	2
396	20241224	131600	18319040	2690	2690	2690	2690	1
397	20241224	131500	18316350	2670	2670	2670	2670	0
398	20241224	131400	18316350	2670	2670	2670	2670	0
399	20241224	131300	18316350	2670	2670	2670	2670	0
400	20241224	131200	18316350	2670	2680	2680	2670	90
401	20241224	131100	18075685	2690	2690	2690	2690	1
402	20241224	131000	18072995	2685	2685	2685	2685	0
403	20241224	130900	18072995	2685	2685	2685	2685	0
404	20241224	130800	18072995	2685	2685	2685	2685	0
405	20241224	130700	18072995	2685	2685	2685	2685	0
406	20241224	130600	18072995	2685	2685	2685	2685	0
407	20241224	130500	18072995	2685	2685	2685	2685	0
408	20241224	130400	18072995	2685	2685	2685	2685	0
409	20241224	130300	18072995	2685	2685	2685	2685	0
410	20241224	130200	18072995	2685	2685	2685	2685	0
411	20241224	130100	18072995	2685	2685	2685	2685	0
412	20241224	130000	18072995	2685	2685	2685	2685	0
413	20241224	125900	18072995	2685	2685	2685	2685	0
414	20241224	125800	18072995	2685	2685	2685	2685	0
415	20241224	125700	18072995	2685	2685	2685	2685	0
416	20241224	125600	18072995	2685	2685	2685	2685	0
417	20241224	125500	18072995	2685	2685	2685	2685	0
418	20241224	125400	18072995	2685	2685	2685	2685	261
419	20241224	125300	17372210	2680	2680	2680	2680	0
420	20241224	125200	17372210	2680	2680	2680	2680	0
421	20241224	125100	17372210	2680	2680	2680	2680	0
422	20241224	125000	17372210	2680	2680	2680	2680	0
423	20241224	124900	17372210	2680	2680	2680	2680	0
424	20241224	124800	17372210	2680	2680	2680	2680	0
425	20241224	124700	17372210	2680	2680	2680	2680	0
426	20241224	124600	17372210	2680	2680	2680	2680	0
427	20241224	124500	17372210	2680	2680	2680	2680	0
428	20241224	124400	17372210	2680	2680	2680	2680	0
429	20241224	124300	17372210	2680	2680	2680	2680	0
430	20241224	124200	17372210	2680	2680	2680	2680	0
431	20241224	124100	17372210	2680	2680	2680	2680	0
432	20241224	124000	17372210	2680	2680	2680	2680	0
433	20241224	123900	17372210	2680	2680	2680	2680	1
434	20241224	123800	17369530	2690	2690	2690	2690	0
435	20241224	123700	17369530	2690	2690	2690	2690	0
436	20241224	123600	17369530	2690	2690	2690	2690	0
437	20241224	123500	17369530	2690	2690	2690	2690	0
438	20241224	123400	17369530	2690	2690	2690	2690	0
439	20241224	123300	17369530	2690	2690	2690	2690	0
440	20241224	123200	17369530	2690	2690	2690	2690	10
441	20241224	123100	17342630	2670	2670	2670	2670	3
442	20241224	123000	17334620	2690	2690	2690	2690	0
443	20241224	122900	17334620	2690	2690	2690	2690	0
444	20241224	122800	17334620	2690	2690	2690	2690	0
445	20241224	122700	17334620	2690	2690	2690	2690	0
446	20241224	122600	17334620	2690	2690	2690	2690	0
447	20241224	122500	17334620	2690	2690	2690	2690	0
448	20241224	122400	17334620	2690	2690	2690	2690	0
449	20241224	122300	17334620	2690	2690	2690	2690	0
450	20241224	122200	17334620	2690	2690	2690	2690	0
451	20241224	122100	17334620	2690	2690	2690	2690	0
452	20241224	122000	17334620	2690	2690	2690	2690	0
453	20241224	121900	17334620	2690	2690	2690	2690	1
454	20241224	121800	17331930	2675	2695	2695	2675	89
455	20241224	121700	17092215	2695	2695	2695	2695	0
456	20241224	121600	17092215	2695	2695	2695	2695	0
457	20241224	121500	17092215	2695	2695	2695	2695	0
458	20241224	121400	17092215	2695	2695	2695	2695	0
459	20241224	121300	17092215	2695	2695	2695	2695	0
460	20241224	121200	17092215	2695	2695	2695	2695	0
461	20241224	121100	17092215	2695	2695	2695	2695	0
462	20241224	121000	17092215	2695	2695	2695	2695	0
463	20241224	120900	17092215	2695	2695	2695	2695	5
464	20241224	120800	17078740	2695	2695	2695	2695	0
465	20241224	120700	17078740	2695	2695	2695	2695	0
466	20241224	120600	17078740	2695	2695	2695	2695	0
467	20241224	120500	17078740	2695	2695	2695	2695	0
468	20241224	120400	17078740	2695	2695	2695	2695	0
469	20241224	120300	17078740	2695	2695	2695	2695	0
470	20241224	120200	17078740	2695	2695	2695	2695	0
471	20241224	120100	17078740	2695	2695	2695	2695	0
472	20241224	120000	17078740	2695	2695	2695	2695	0
473	20241224	115900	17078740	2695	2695	2695	2695	0
474	20241224	115800	17078740	2695	2695	2695	2695	0
475	20241224	115700	17078740	2695	2670	2695	2670	5
476	20241224	115600	17065290	2700	2700	2700	2700	0
477	20241224	115500	17065290	2700	2700	2700	2670	57
478	20241224	115400	16912605	2685	2685	2685	2685	1
479	20241224	115300	16909920	2700	2700	2700	2700	2
480	20241224	115200	16904520	2700	2700	2700	2700	10
481	20241224	115100	16877520	2700	2700	2700	2700	0
482	20241224	115000	16877520	2700	2700	2700	2700	0
483	20241224	114900	16877520	2700	2700	2700	2700	0
484	20241224	114800	16877520	2700	2700	2700	2700	3
485	20241224	114700	16869420	2700	2700	2700	2700	1
486	20241224	114600	16866720	2675	2680	2680	2675	2
487	20241224	114500	16861365	2700	2700	2700	2700	1
488	20241224	114400	16858665	2675	2700	2700	2675	4
489	20241224	114300	16847890	2700	2700	2700	2700	0
490	20241224	114200	16847890	2700	2700	2700	2700	1
491	20241224	114100	16845190	2665	2665	2700	2665	6
492	20241224	114000	16829060	2710	2710	2710	2710	1
493	20241224	113900	16826350	2715	2680	2715	2680	200
494	20241224	113800	16288935	2670	2670	2670	2670	232
495	20241224	113700	15669495	2670	2670	2670	2670	1
496	20241224	113600	15666825	2680	2680	2680	2680	0
497	20241224	113500	15666825	2680	2680	2680	2680	0
498	20241224	113400	15666825	2680	2680	2680	2680	0
499	20241224	113300	15666825	2680	2680	2680	2680	0
500	20241224	113200	15666825	2680	2680	2680	2680	0
501	20241224	113100	15666825	2680	2680	2680	2680	0
502	20241224	113000	15666825	2680	2680	2680	2680	0
503	20241224	112900	15666825	2680	2680	2680	2680	34
504	20241224	112800	15575705	2680	2680	2680	2680	0
505	20241224	112700	15575705	2680	2680	2680	2680	10
506	20241224	112600	15548905	2685	2685	2685	2685	0
507	20241224	112500	15548905	2685	2685	2685	2685	0
508	20241224	112400	15548905	2685	2685	2685	2685	0
509	20241224	112300	15548905	2685	2685	2685	2685	0
510	20241224	112200	15548905	2685	2685	2685	2685	0
511	20241224	112100	15548905	2685	2685	2685	2685	1
512	20241224	112000	15546220	2690	2690	2690	2690	0
513	20241224	111900	15546220	2690	2690	2690	2690	0
514	20241224	111800	15546220	2690	2690	2690	2690	0
515	20241224	111700	15546220	2690	2690	2690	2690	0
516	20241224	111600	15546220	2690	2690	2690	2690	0
517	20241224	111500	15546220	2690	2690	2690	2690	0
518	20241224	111400	15546220	2690	2690	2690	2690	0
519	20241224	111300	15546220	2690	2690	2690	2690	0
520	20241224	111200	15546220	2690	2690	2690	2690	0
521	20241224	111100	15546220	2690	2690	2690	2690	0
522	20241224	111000	15546220	2690	2690	2690	2690	0
523	20241224	110900	15546220	2690	2690	2690	2690	0
524	20241224	110800	15546220	2690	2690	2690	2690	0
525	20241224	110700	15546220	2690	2690	2690	2690	0
526	20241224	110600	15546220	2690	2690	2690	2690	0
527	20241224	110500	15546220	2690	2690	2690	2690	0
528	20241224	110400	15546220	2690	2690	2690	2690	0
529	20241224	110300	15546220	2690	2690	2690	2690	0
530	20241224	110200	15546220	2690	2690	2690	2690	0
531	20241224	110100	15546220	2690	2690	2690	2690	0
532	20241224	110000	15546220	2690	2690	2690	2690	0
533	20241224	105900	15546220	2690	2690	2690	2690	0
534	20241224	105800	15546220	2690	2690	2690	2690	0
535	20241224	105700	15546220	2690	2690	2690	2690	0
536	20241224	105600	15546220	2690	2690	2690	2690	0
537	20241224	105500	15546220	2690	2690	2690	2690	0
538	20241224	105400	15546220	2690	2690	2690	2690	0
539	20241224	105300	15546220	2690	2690	2690	2690	0
540	20241224	105200	15546220	2690	2690	2690	2690	0
541	20241224	105100	15546220	2690	2690	2690	2690	0
542	20241224	105000	15546220	2690	2690	2690	2690	0
543	20241224	104900	15546220	2690	2690	2690	2690	0
544	20241224	104800	15546220	2690	2690	2690	2690	0
545	20241224	104700	15546220	2690	2690	2690	2690	0
546	20241224	104600	15546220	2690	2690	2690	2690	0
547	20241224	104500	15546220	2690	2690	2690	2690	0
548	20241224	104400	15546220	2690	2690	2690	2690	1
549	20241224	104300	15543530	2670	2670	2670	2670	0
550	20241224	104200	15543530	2670	2670	2670	2670	0
551	20241224	104100	15543530	2670	2670	2670	2670	0
552	20241224	104000	15543530	2670	2670	2670	2670	0
553	20241224	103900	15543530	2670	2670	2670	2670	0
554	20241224	103800	15543530	2670	2670	2670	2670	0
555	20241224	103700	15543530	2670	2670	2670	2670	0
556	20241224	103600	15543530	2670	2670	2670	2670	1
557	20241224	103500	15540860	2690	2690	2690	2690	0
558	20241224	103400	15540860	2690	2690	2690	2690	0
559	20241224	103300	15540860	2690	2690	2690	2690	0
560	20241224	103200	15540860	2690	2690	2690	2690	0
561	20241224	103100	15540860	2690	2690	2690	2690	0
562	20241224	103000	15540860	2690	2690	2690	2690	0
563	20241224	102900	15540860	2690	2690	2690	2690	0
564	20241224	102800	15540860	2690	2690	2690	2690	0
565	20241224	102700	15540860	2690	2690	2690	2690	0
566	20241224	102600	15540860	2690	2690	2690	2690	0
567	20241224	102500	15540860	2690	2690	2690	2690	0
568	20241224	102400	15540860	2690	2690	2690	2690	1
569	20241224	102300	15538170	2675	2675	2675	2675	0
570	20241224	102200	15538170	2675	2675	2675	2675	0
571	20241224	102100	15538170	2675	2675	2675	2675	153
572	20241224	102000	15128895	2675	2675	2675	2675	0
573	20241224	101900	15128895	2675	2675	2675	2675	0
574	20241224	101800	15128895	2675	2675	2675	2675	0
575	20241224	101700	15128895	2675	2675	2675	2675	0
576	20241224	101600	15128895	2675	2675	2675	2675	65
577	20241224	101500	14955020	2690	2690	2690	2690	0
578	20241224	101400	14955020	2690	2690	2690	2690	0
579	20241224	101300	14955020	2690	2690	2690	2690	0
580	20241224	101200	14955020	2690	2675	2690	2675	2
581	20241224	101100	14949655	2690	2690	2690	2690	1
582	20241224	101000	14946965	2675	2680	2680	2675	8
583	20241224	100900	14925530	2690	2690	2690	2690	0
584	20241224	100800	14925530	2690	2690	2690	2690	0
585	20241224	100700	14925530	2690	2690	2690	2690	0
586	20241224	100600	14925530	2690	2690	2690	2690	0
587	20241224	100500	14925530	2690	2690	2690	2690	0
588	20241224	100400	14925530	2690	2690	2690	2690	0
589	20241224	100300	14925530	2690	2690	2690	2690	0
590	20241224	100200	14925530	2690	2690	2690	2690	0
591	20241224	100100	14925530	2690	2690	2690	2690	0
592	20241224	100000	14925530	2690	2690	2690	2690	3
593	20241224	095900	14917460	2680	2680	2680	2680	0
594	20241224	095800	14917460	2680	2680	2680	2680	1
595	20241224	095700	14914780	2690	2690	2690	2690	0
596	20241224	095600	14914780	2690	2690	2690	2690	0
597	20241224	095500	14914780	2690	2690	2690	2690	0
598	20241224	095400	14914780	2690	2690	2690	2690	1
599	20241224	095300	14912090	2680	2680	2680	2680	0
600	20241224	095200	14912090	2680	2680	2680	2680	0
601	20241224	095100	14912090	2680	2680	2680	2680	0
602	20241224	095000	14912090	2680	2680	2680	2680	0
603	20241224	094900	14912090	2680	2680	2680	2680	0
604	20241224	094800	14912090	2680	2685	2685	2680	364
605	20241224	094700	13936565	2690	2690	2690	2690	244
606	20241224	094600	13280205	2695	2695	2695	2695	0
607	20241224	094500	13280205	2695	2695	2695	2695	0
608	20241224	094400	13280205	2695	2695	2695	2695	0
609	20241224	094300	13280205	2695	2695	2695	2695	0
610	20241224	094200	13280205	2695	2695	2695	2695	0
611	20241224	094100	13280205	2695	2695	2695	2695	10
612	20241224	094000	13253255	2680	2680	2680	2680	0
613	20241224	093900	13253255	2680	2680	2680	2680	0
614	20241224	093800	13253255	2680	2680	2680	2680	58
615	20241224	093700	13097815	2685	2685	2685	2685	50
616	20241224	093600	12963565	2685	2685	2685	2685	43
617	20241224	093500	12848110	2690	2690	2690	2690	0
618	20241224	093400	12848110	2690	2690	2690	2690	1110
619	20241224	093300	9862210	2690	2700	2700	2690	5
620	20241224	093200	9848750	2720	2720	2720	2720	0
621	20241224	093100	9848750	2720	2720	2720	2720	0
622	20241224	093000	9848750	2720	2700	2720	2700	2
623	20241224	092900	9843330	2710	2710	2710	2710	0
624	20241224	092800	9843330	2710	2710	2710	2710	0
625	20241224	092700	9843330	2710	2710	2710	2710	0
626	20241224	092600	9843330	2710	2710	2710	2710	1
627	20241224	092500	9840620	2710	2710	2710	2710	0
628	20241224	092400	9840620	2710	2710	2710	2710	1
629	20241224	092300	9837910	2690	2690	2690	2690	0
630	20241224	092200	9837910	2690	2690	2690	2690	388
631	20241224	092100	8794190	2690	2690	2690	2690	20
632	20241224	092000	8740390	2690	2690	2690	2690	10
633	20241224	091900	8713490	2690	2690	2690	2690	10
634	20241224	091800	8686590	2690	2690	2690	2690	410
635	20241224	091700	7583690	2690	2690	2690	2690	1
636	20241224	091600	7581000	2690	2690	2690	2690	0
637	20241224	091500	7581000	2690	2690	2690	2690	110
638	20241224	091400	7285100	2690	2685	2690	2685	38
639	20241224	091300	7182885	2690	2685	2690	2685	10
640	20241224	091200	7156015	2690	2690	2690	2690	0
641	20241224	091100	7156015	2690	2690	2690	2690	0
642	20241224	091000	7156015	2690	2690	2690	2690	1
643	20241224	090900	7153325	2690	2720	2720	2690	362
644	20241224	090800	6175040	2735	2735	2735	2735	2
645	20241224	090700	6169570	2735	2735	2735	2735	10
646	20241224	090600	6142220	2735	2735	2735	2735	0
647	20241224	090500	6142220	2735	2735	2735	2735	0
648	20241224	090400	6142220	2735	2790	2790	2735	149
649	20241224	090300	5733280	2735	2735	2735	2735	190
650	20241224	090200	5213630	2735	2720	2735	2720	501
651	20241224	090100	3850895	2695	2715	2715	2695	60
652	20241224	090000	3688015	2715	2690	2715	2690	1371