KissMeData/071090/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195000	159187025	2790	2790	2790	2790	3739
3	20241224	194900	159187025	2790	2790	2790	2790	0
4	20241224	194800	159187025	2790	2790	2790	2790	0
5	20241224	194700	159187025	2790	2790	2790	2790	0
6	20241224	194600	159187025	2790	2790	2790	2790	0
7	20241224	194500	159187025	2790	2790	2790	2790	0
8	20241224	194400	159187025	2790	2790	2790	2790	0
9	20241224	194300	159187025	2790	2790	2790	2790	0
10	20241224	194200	159187025	2790	2790	2790	2790	0
11	20241224	194100	159187025	2790	2790	2790	2790	0
12	20241224	194000	159187025	2790	2790	2790	2790	0
13	20241224	193900	159187025	2790	2790	2790	2790	0
14	20241224	193800	159187025	2790	2790	2790	2790	0
15	20241224	193700	159187025	2790	2790	2790	2790	0
16	20241224	193600	159187025	2790	2790	2790	2790	0
17	20241224	193500	159187025	2790	2790	2790	2790	0
18	20241224	193400	159187025	2790	2790	2790	2790	0
19	20241224	193300	159187025	2790	2790	2790	2790	0
20	20241224	193200	159187025	2790	2790	2790	2790	0
21	20241224	193100	159187025	2790	2790	2790	2790	0
22	20241224	193000	159187025	2790	2790	2790	2790	0
23	20241224	192900	159187025	2790	2790	2790	2790	0
24	20241224	192800	159187025	2790	2790	2790	2790	0
25	20241224	192700	159187025	2790	2790	2790	2790	0
26	20241224	192600	159187025	2790	2790	2790	2790	0
27	20241224	192500	159187025	2790	2790	2790	2790	0
28	20241224	192400	159187025	2790	2790	2790	2790	0
29	20241224	192300	159187025	2790	2790	2790	2790	0
30	20241224	192200	159187025	2790	2790	2790	2790	0
31	20241224	192100	159187025	2790	2790	2790	2790	0
32	20241224	192000	159187025	2790	2790	2790	2790	3739
33	20241224	191900	159187025	2790	2790	2790	2790	0
34	20241224	191800	159187025	2790	2790	2790	2790	0
35	20241224	191700	159187025	2790	2790	2790	2790	0
36	20241224	191600	159187025	2790	2790	2790	2790	0
37	20241224	191500	159187025	2790	2790	2790	2790	0
38	20241224	191400	159187025	2790	2790	2790	2790	0
39	20241224	191300	159187025	2790	2790	2790	2790	0
40	20241224	191200	159187025	2790	2790	2790	2790	0
41	20241224	191100	159187025	2790	2790	2790	2790	0
42	20241224	191000	159187025	2790	2790	2790	2790	0
43	20241224	190900	159187025	2790	2790	2790	2790	0
44	20241224	190800	159187025	2790	2790	2790	2790	0
45	20241224	190700	159187025	2790	2790	2790	2790	0
46	20241224	190600	159187025	2790	2790	2790	2790	0
47	20241224	190500	159187025	2790	2790	2790	2790	0
48	20241224	190400	159187025	2790	2790	2790	2790	0
49	20241224	190300	159187025	2790	2790	2790	2790	0
50	20241224	190200	159187025	2790	2790	2790	2790	0
51	20241224	190100	159187025	2790	2790	2790	2790	0
52	20241224	190000	159187025	2790	2790	2790	2790	0
53	20241224	185900	159187025	2790	2790	2790	2790	0
54	20241224	185800	159187025	2790	2790	2790	2790	0
55	20241224	185700	159187025	2790	2790	2790	2790	0
56	20241224	185600	159187025	2790	2790	2790	2790	0
57	20241224	185500	159187025	2790	2790	2790	2790	0
58	20241224	185400	159187025	2790	2790	2790	2790	0
59	20241224	185300	159187025	2790	2790	2790	2790	0
60	20241224	185200	159187025	2790	2790	2790	2790	0
61	20241224	185100	159187025	2790	2790	2790	2790	0
62	20241224	185000	159187025	2790	2790	2790	2790	3739
63	20241224	184900	159187025	2790	2790	2790	2790	0
64	20241224	184800	159187025	2790	2790	2790	2790	0
65	20241224	184700	159187025	2790	2790	2790	2790	0
66	20241224	184600	159187025	2790	2790	2790	2790	0
67	20241224	184500	159187025	2790	2790	2790	2790	0
68	20241224	184400	159187025	2790	2790	2790	2790	0
69	20241224	184300	159187025	2790	2790	2790	2790	0
70	20241224	184200	159187025	2790	2790	2790	2790	0
71	20241224	184100	159187025	2790	2790	2790	2790	0
72	20241224	184000	159187025	2790	2790	2790	2790	0
73	20241224	183900	159187025	2790	2790	2790	2790	0
74	20241224	183800	159187025	2790	2790	2790	2790	0
75	20241224	183700	159187025	2790	2790	2790	2790	0
76	20241224	183600	159187025	2790	2790	2790	2790	0
77	20241224	183500	159187025	2790	2790	2790	2790	0
78	20241224	183400	159187025	2790	2790	2790	2790	0
79	20241224	183300	159187025	2790	2790	2790	2790	0
80	20241224	183200	159187025	2790	2790	2790	2790	0
81	20241224	183100	159187025	2790	2790	2790	2790	0
82	20241224	183000	159187025	2790	2790	2790	2790	0
83	20241224	182900	159187025	2790	2790	2790	2790	0
84	20241224	182800	159187025	2790	2790	2790	2790	0
85	20241224	182700	159187025	2790	2790	2790	2790	0
86	20241224	182600	159187025	2790	2790	2790	2790	0
87	20241224	182500	159187025	2790	2790	2790	2790	0
88	20241224	182400	159187025	2790	2790	2790	2790	0
89	20241224	182300	159187025	2790	2790	2790	2790	0
90	20241224	182200	159187025	2790	2790	2790	2790	0
91	20241224	182100	159187025	2790	2790	2790	2790	0
92	20241224	182000	159187025	2790	2790	2790	2790	3739
93	20241224	181900	159187025	2790	2790	2790	2790	0
94	20241224	181800	159187025	2790	2790	2790	2790	0
95	20241224	181700	159187025	2790	2790	2790	2790	0
96	20241224	181600	159187025	2790	2790	2790	2790	0
97	20241224	181500	159187025	2790	2790	2790	2790	0
98	20241224	181400	159187025	2790	2790	2790	2790	0
99	20241224	181300	159187025	2790	2790	2790	2790	0
100	20241224	181200	159187025	2790	2790	2790	2790	0
101	20241224	181100	159187025	2790	2790	2790	2790	0
102	20241224	181000	159187025	2790	2790	2790	2790	0
103	20241224	180900	159187025	2790	2790	2790	2790	0
104	20241224	180800	159187025	2790	2790	2790	2790	0
105	20241224	180700	159187025	2790	2790	2790	2790	0
106	20241224	180600	159187025	2790	2790	2790	2790	0
107	20241224	180500	159187025	2790	2790	2790	2790	0
108	20241224	180400	159187025	2790	2790	2790	2790	0
109	20241224	180300	159187025	2790	2790	2790	2790	0
110	20241224	180200	159187025	2790	2790	2790	2790	0
111	20241224	180100	159187025	2790	2790	2790	2790	0
112	20241224	180000	159187025	2790	2790	2790	2790	0
113	20241224	175900	159187025	2790	2790	2790	2790	0
114	20241224	175800	159187025	2790	2790	2790	2790	0
115	20241224	175700	159187025	2790	2790	2790	2790	0
116	20241224	175600	159187025	2790	2790	2790	2790	0
117	20241224	175500	159187025	2790	2790	2790	2790	0
118	20241224	175400	159187025	2790	2790	2790	2790	0
119	20241224	175300	159187025	2790	2790	2790	2790	0
120	20241224	175200	159187025	2790	2790	2790	2790	0
121	20241224	175100	159187025	2790	2790	2790	2790	0
122	20241224	175000	159187025	2790	2790	2790	2790	3739
123	20241224	174900	159187025	2790	2790	2790	2790	0
124	20241224	174800	159187025	2790	2790	2790	2790	0
125	20241224	174700	159187025	2790	2790	2790	2790	0
126	20241224	174600	159187025	2790	2790	2790	2790	0
127	20241224	174500	159187025	2790	2790	2790	2790	0
128	20241224	174400	159187025	2790	2790	2790	2790	0
129	20241224	174300	159187025	2790	2790	2790	2790	0
130	20241224	174200	159187025	2790	2790	2790	2790	0
131	20241224	174100	159187025	2790	2790	2790	2790	0
132	20241224	174000	159187025	2790	2790	2790	2790	0
133	20241224	173900	159187025	2790	2790	2790	2790	0
134	20241224	173800	159187025	2790	2790	2790	2790	0
135	20241224	173700	159187025	2790	2790	2790	2790	0
136	20241224	173600	159187025	2790	2790	2790	2790	0
137	20241224	173500	159187025	2790	2790	2790	2790	0
138	20241224	173400	159187025	2790	2790	2790	2790	0
139	20241224	173300	159187025	2790	2790	2790	2790	0
140	20241224	173200	159187025	2790	2790	2790	2790	0
141	20241224	173100	159187025	2790	2790	2790	2790	0
142	20241224	173000	159187025	2790	2790	2790	2790	0
143	20241224	172900	159187025	2790	2790	2790	2790	0
144	20241224	172800	159187025	2790	2790	2790	2790	0
145	20241224	172700	159187025	2790	2790	2790	2790	0
146	20241224	172600	159187025	2790	2790	2790	2790	0
147	20241224	172500	159187025	2790	2790	2790	2790	0
148	20241224	172400	159187025	2790	2790	2790	2790	0
149	20241224	172300	159187025	2790	2790	2790	2790	0
150	20241224	172200	159187025	2790	2790	2790	2790	0
151	20241224	172100	159187025	2790	2790	2790	2790	0
152	20241224	172000	159187025	2790	2790	2790	2790	3739
153	20241224	171900	159187025	2790	2790	2790	2790	0
154	20241224	171800	159187025	2790	2790	2790	2790	0
155	20241224	171700	159187025	2790	2790	2790	2790	0
156	20241224	171600	159187025	2790	2790	2790	2790	0
157	20241224	171500	159187025	2790	2790	2790	2790	0
158	20241224	171400	159187025	2790	2790	2790	2790	0
159	20241224	171300	159187025	2790	2790	2790	2790	0
160	20241224	171200	159187025	2790	2790	2790	2790	0
161	20241224	171100	159187025	2790	2790	2790	2790	0
162	20241224	171000	159187025	2790	2790	2790	2790	0
163	20241224	170900	159187025	2790	2790	2790	2790	0
164	20241224	170800	159187025	2790	2790	2790	2790	0
165	20241224	170700	159187025	2790	2790	2790	2790	0
166	20241224	170600	159187025	2790	2790	2790	2790	0
167	20241224	170500	159187025	2790	2790	2790	2790	0
168	20241224	170400	159187025	2790	2790	2790	2790	0
169	20241224	170300	159187025	2790	2790	2790	2790	0
170	20241224	170200	159187025	2790	2790	2790	2790	0
171	20241224	170100	159187025	2790	2790	2790	2790	0
172	20241224	170000	159187025	2790	2790	2790	2790	0
173	20241224	165900	159187025	2790	2790	2790	2790	0
174	20241224	165800	159187025	2790	2790	2790	2790	0
175	20241224	165700	159187025	2790	2790	2790	2790	0
176	20241224	165600	159187025	2790	2790	2790	2790	0
177	20241224	165500	159187025	2790	2790	2790	2790	0
178	20241224	165400	159187025	2790	2790	2790	2790	0
179	20241224	165300	159187025	2790	2790	2790	2790	0
180	20241224	165200	159187025	2790	2790	2790	2790	0
181	20241224	165100	159187025	2790	2790	2790	2790	0
182	20241224	165000	159187025	2790	2790	2790	2790	3739
183	20241224	164900	159187025	2790	2790	2790	2790	0
184	20241224	164800	159187025	2790	2790	2790	2790	0
185	20241224	164700	159187025	2790	2790	2790	2790	0
186	20241224	164600	159187025	2790	2790	2790	2790	0
187	20241224	164500	159187025	2790	2790	2790	2790	0
188	20241224	164400	159187025	2790	2790	2790	2790	0
189	20241224	164300	159187025	2790	2790	2790	2790	0
190	20241224	164200	159187025	2790	2790	2790	2790	0
191	20241224	164100	159187025	2790	2790	2790	2790	0
192	20241224	164000	159187025	2790	2790	2790	2790	0
193	20241224	163900	159187025	2790	2790	2790	2790	0
194	20241224	163800	159187025	2790	2790	2790	2790	0
195	20241224	163700	159187025	2790	2790	2790	2790	0
196	20241224	163600	159187025	2790	2790	2790	2790	0
197	20241224	163500	159187025	2790	2790	2790	2790	0
198	20241224	163400	159187025	2790	2790	2790	2790	0
199	20241224	163300	159187025	2790	2790	2790	2790	0
200	20241224	163200	159187025	2790	2790	2790	2790	0
201	20241224	163100	159187025	2790	2790	2790	2790	0
202	20241224	163000	159187025	2790	2790	2790	2790	0
203	20241224	162900	159187025	2790	2790	2790	2790	0
204	20241224	162800	159187025	2790	2790	2790	2790	0
205	20241224	162700	159187025	2790	2790	2790	2790	0
206	20241224	162600	159187025	2790	2790	2790	2790	0
207	20241224	162500	159187025	2790	2790	2790	2790	0
208	20241224	162400	159187025	2790	2790	2790	2790	0
209	20241224	162300	159187025	2790	2790	2790	2790	0
210	20241224	162200	159187025	2790	2790	2790	2790	0
211	20241224	162100	159187025	2790	2790	2790	2790	0
212	20241224	162000	159187025	2790	2790	2790	2790	3739
213	20241224	161900	159187025	2790	2790	2790	2790	0
214	20241224	161800	159187025	2790	2790	2790	2790	0
215	20241224	161700	159187025	2790	2790	2790	2790	0
216	20241224	161600	159187025	2790	2790	2790	2790	0
217	20241224	161500	159187025	2790	2790	2790	2790	0
218	20241224	161400	159187025	2790	2790	2790	2790	0
219	20241224	161300	159187025	2790	2790	2790	2790	0
220	20241224	161200	159187025	2790	2790	2790	2790	0
221	20241224	161100	159187025	2790	2790	2790	2790	0
222	20241224	161000	159187025	2790	2790	2790	2790	0
223	20241224	160900	159187025	2790	2790	2790	2790	0
224	20241224	160800	159187025	2790	2790	2790	2790	0
225	20241224	160700	159187025	2790	2790	2790	2790	0
226	20241224	160600	159187025	2790	2790	2790	2790	0
227	20241224	160500	159187025	2790	2790	2790	2790	0
228	20241224	160400	159187025	2790	2790	2790	2790	0
229	20241224	160300	159187025	2790	2790	2790	2790	0
230	20241224	160200	159187025	2790	2790	2790	2790	0
231	20241224	160100	159187025	2790	2790	2790	2790	0
232	20241224	160000	159187025	2790	2790	2790	2790	0
233	20241224	155900	159187025	2790	2790	2790	2790	0
234	20241224	155800	159187025	2790	2790	2790	2790	0
235	20241224	155700	159187025	2790	2790	2790	2790	0
236	20241224	155600	159187025	2790	2790	2790	2790	0
237	20241224	155500	159187025	2790	2790	2790	2790	0
238	20241224	155400	159187025	2790	2790	2790	2790	0
239	20241224	155300	159187025	2790	2790	2790	2790	0
240	20241224	155200	159187025	2790	2790	2790	2790	0
241	20241224	155100	159187025	2790	2790	2790	2790	0
242	20241224	155000	159187025	2790	2790	2790	2790	3739
243	20241224	154900	159187025	2790	2790	2790	2790	0
244	20241224	154800	159187025	2790	2790	2790	2790	0
245	20241224	154700	159187025	2790	2790	2790	2790	0
246	20241224	154600	159187025	2790	2790	2790	2790	0
247	20241224	154500	159187025	2790	2790	2790	2790	0
248	20241224	154400	159187025	2790	2790	2790	2790	0
249	20241224	154300	159187025	2790	2790	2790	2790	0
250	20241224	154200	159187025	2790	2790	2790	2790	0
251	20241224	154100	159187025	2790	2790	2790	2790	0
252	20241224	154000	159187025	2790	2790	2790	2790	0
253	20241224	153900	159187025	2790	2790	2790	2790	0
254	20241224	153800	159187025	2790	2790	2790	2790	0
255	20241224	153700	159187025	2790	2790	2790	2790	0
256	20241224	153600	159187025	2790	2790	2790	2790	0
257	20241224	153500	159187025	2790	2790	2790	2790	0
258	20241224	153400	159187025	2790	2790	2790	2790	0
259	20241224	153300	159187025	2790	2790	2790	2790	0
260	20241224	153200	159187025	2790	2790	2790	2790	0
261	20241224	153100	159187025	2790	2790	2790	2790	0
262	20241224	153000	159187025	2790	2790	2790	2790	3739
263	20241224	152900	148755215	2790	2790	2790	2790	0
264	20241224	152800	148755215	2790	2790	2790	2790	0
265	20241224	152700	148755215	2790	2790	2790	2790	0
266	20241224	152600	148755215	2790	2790	2790	2790	0
267	20241224	152500	148755215	2790	2790	2790	2790	0
268	20241224	152400	148755215	2790	2790	2790	2790	0
269	20241224	152300	148755215	2790	2790	2790	2790	0
270	20241224	152200	148755215	2790	2790	2790	2790	0
271	20241224	152100	148755215	2790	2790	2790	2790	0
272	20241224	152000	148755215	2790	2790	2790	2790	0
273	20241224	151900	148755215	2790	2795	2795	2790	1079
274	20241224	151800	145739415	2800	2800	2800	2800	9
275	20241224	151700	145714215	2800	2800	2800	2800	78
276	20241224	151600	145495815	2800	2800	2800	2800	0
277	20241224	151500	145495815	2800	2800	2800	2800	65
278	20241224	151400	145313815	2800	2800	2800	2800	0
279	20241224	151300	145313815	2800	2800	2800	2800	0
280	20241224	151200	145313815	2800	2800	2800	2800	75
281	20241224	151100	145103815	2800	2800	2800	2800	0
282	20241224	151000	145103815	2800	2800	2800	2800	0
283	20241224	150900	145103815	2800	2800	2800	2800	0
284	20241224	150800	145103815	2800	2800	2800	2800	237
285	20241224	150700	144440215	2795	2795	2795	2795	0
286	20241224	150600	144440215	2795	2795	2795	2795	788
287	20241224	150500	142237755	2805	2805	2805	2805	0
288	20241224	150400	142237755	2805	2805	2805	2805	0
289	20241224	150300	142237755	2805	2805	2805	2805	0
290	20241224	150200	142237755	2805	2805	2805	2805	0
291	20241224	150100	142237755	2805	2805	2805	2805	0
292	20241224	150000	142237755	2805	2805	2805	2805	520
293	20241224	145900	140779155	2800	2800	2800	2800	6
294	20241224	145800	140762355	2805	2795	2805	2795	535
295	20241224	145700	139261820	2805	2805	2805	2805	40
296	20241224	145600	139149620	2805	2805	2805	2805	0
297	20241224	145500	139149620	2805	2805	2805	2805	0
298	20241224	145400	139149620	2805	2795	2805	2790	1714
299	20241224	145300	134353675	2795	2795	2795	2795	339
300	20241224	145200	133406170	2795	2795	2795	2795	0
301	20241224	145100	133406170	2795	2800	2800	2795	23
302	20241224	145000	133341870	2795	2795	2800	2795	31
303	20241224	144900	133255220	2800	2800	2800	2800	0
304	20241224	144800	133255220	2800	2800	2800	2800	0
305	20241224	144700	133255220	2800	2800	2800	2800	0
306	20241224	144600	133255220	2800	2800	2800	2800	358
307	20241224	144500	132252820	2805	2805	2805	2805	0
308	20241224	144400	132252820	2805	2805	2805	2805	0
309	20241224	144300	132252820	2805	2805	2805	2805	0
310	20241224	144200	132252820	2805	2805	2805	2805	1
311	20241224	144100	132250015	2805	2805	2805	2805	1
312	20241224	144000	132247210	2800	2800	2800	2800	0
313	20241224	143900	132247210	2800	2800	2800	2800	137
314	20241224	143800	131863610	2800	2800	2800	2800	213
315	20241224	143700	131267210	2810	2810	2810	2810	0
316	20241224	143600	131267210	2810	2810	2810	2810	36
317	20241224	143500	131166050	2810	2805	2810	2805	54
318	20241224	143400	131014575	2800	2800	2800	2800	151
319	20241224	143300	130591775	2800	2800	2800	2800	1
320	20241224	143200	130588975	2800	2800	2800	2800	844
321	20241224	143100	128225775	2805	2805	2805	2805	156
322	20241224	143000	127788195	2810	2810	2810	2810	0
323	20241224	142900	127788195	2810	2810	2810	2810	0
324	20241224	142800	127788195	2810	2805	2810	2805	8
325	20241224	142700	127765750	2805	2805	2805	2805	2
326	20241224	142600	127760140	2805	2805	2805	2805	0
327	20241224	142500	127760140	2805	2805	2805	2805	0
328	20241224	142400	127760140	2805	2805	2805	2805	0
329	20241224	142300	127760140	2805	2805	2805	2805	65
330	20241224	142200	127577815	2810	2805	2810	2805	1000
331	20241224	142100	124772810	2810	2810	2810	2810	0
332	20241224	142000	124772810	2810	2810	2810	2810	1
333	20241224	141900	124770000	2805	2805	2805	2805	7
334	20241224	141800	124750365	2815	2815	2815	2815	0
335	20241224	141700	124750365	2815	2815	2815	2815	1
336	20241224	141600	124747550	2805	2805	2805	2805	90
337	20241224	141500	124495100	2810	2810	2810	2810	2
338	20241224	141400	124489480	2815	2815	2815	2815	0
339	20241224	141300	124489480	2815	2815	2815	2815	0
340	20241224	141200	124489480	2815	2815	2815	2815	1198
341	20241224	141100	121117110	2820	2820	2820	2820	0
342	20241224	141000	121117110	2820	2820	2820	2820	0
343	20241224	140900	121117110	2820	2815	2820	2815	3
344	20241224	140800	121108655	2810	2820	2820	2810	390
345	20241224	140700	120011775	2820	2820	2820	2820	0
346	20241224	140600	120011775	2820	2820	2820	2820	0
347	20241224	140500	120011775	2820	2820	2820	2820	0
348	20241224	140400	120011775	2820	2820	2820	2820	0
349	20241224	140300	120011775	2820	2820	2820	2820	0
350	20241224	140200	120011775	2820	2820	2820	2820	3
351	20241224	140100	120003315	2820	2820	2820	2820	1
352	20241224	140000	120000495	2810	2810	2810	2810	0
353	20241224	135900	120000495	2810	2810	2810	2810	753
354	20241224	135800	117884565	2810	2810	2810	2810	1
355	20241224	135700	117881755	2800	2805	2805	2800	643
356	20241224	135600	116078845	2810	2810	2810	2810	0
357	20241224	135500	116078845	2810	2810	2810	2810	0
358	20241224	135400	116078845	2810	2810	2810	2810	0
359	20241224	135300	116078845	2810	2810	2810	2810	20
360	20241224	135200	116022645	2805	2805	2805	2805	0
361	20241224	135100	116022645	2805	2805	2805	2805	102
362	20241224	135000	115736535	2810	2810	2810	2810	0
363	20241224	134900	115736535	2810	2810	2810	2810	0
364	20241224	134800	115736535	2810	2810	2810	2810	0
365	20241224	134700	115736535	2810	2810	2810	2810	0
366	20241224	134600	115736535	2810	2810	2810	2810	50
367	20241224	134500	115596035	2810	2810	2810	2810	0
368	20241224	134400	115596035	2810	2810	2810	2810	150
369	20241224	134300	115174535	2810	2805	2810	2805	50
370	20241224	134200	115034280	2810	2810	2810	2810	1
371	20241224	134100	115031470	2810	2810	2810	2810	0
372	20241224	134000	115031470	2810	2810	2810	2810	0
373	20241224	133900	115031470	2810	2810	2810	2810	0
374	20241224	133800	115031470	2810	2810	2810	2810	1
375	20241224	133700	115028660	2800	2810	2810	2800	254
376	20241224	133600	114316020	2810	2810	2810	2810	0
377	20241224	133500	114316020	2810	2810	2810	2810	0
378	20241224	133400	114316020	2810	2810	2810	2810	0
379	20241224	133300	114316020	2810	2810	2810	2810	0
380	20241224	133200	114316020	2810	2810	2810	2810	2
381	20241224	133100	114310400	2810	2800	2810	2800	3
382	20241224	133000	114301990	2800	2800	2800	2800	1
383	20241224	132900	114299190	2810	2810	2810	2810	0
384	20241224	132800	114299190	2810	2810	2810	2810	0
385	20241224	132700	114299190	2810	2810	2810	2810	0
386	20241224	132600	114299190	2810	2810	2810	2810	0
387	20241224	132500	114299190	2810	2810	2810	2810	1
388	20241224	132400	114296380	2800	2800	2800	2800	110
389	20241224	132300	113988380	2800	2795	2800	2795	1021
390	20241224	132200	111134580	2800	2800	2800	2800	539
391	20241224	132100	109625380	2800	2800	2800	2800	61
392	20241224	132000	109454580	2800	2800	2800	2800	149
393	20241224	131900	109037380	2800	2800	2800	2800	72
394	20241224	131800	108835780	2800	2800	2800	2800	0
395	20241224	131700	108835780	2800	2810	2810	2800	3473
396	20241224	131600	99111370	2800	2805	2805	2800	365
397	20241224	131500	98088365	2815	2815	2815	2815	0
398	20241224	131400	98088365	2815	2815	2815	2815	0
399	20241224	131300	98088365	2815	2815	2815	2815	1
400	20241224	131200	98085550	2800	2800	2800	2800	0
401	20241224	131100	98085550	2800	2805	2805	2800	60
402	20241224	131000	97917490	2820	2820	2820	2820	0
403	20241224	130900	97917490	2820	2820	2820	2820	0
404	20241224	130800	97917490	2820	2820	2820	2820	0
405	20241224	130700	97917490	2820	2820	2820	2820	0
406	20241224	130600	97917490	2820	2820	2820	2820	1
407	20241224	130500	97914670	2805	2805	2805	2805	0
408	20241224	130400	97914670	2805	2805	2805	2805	65
409	20241224	130300	97732345	2805	2805	2805	2805	0
410	20241224	130200	97732345	2805	2805	2805	2805	0
411	20241224	130100	97732345	2805	2805	2805	2805	0
412	20241224	130000	97732345	2805	2805	2805	2805	498
413	20241224	125900	96335455	2820	2820	2820	2820	0
414	20241224	125800	96335455	2820	2820	2820	2820	1
415	20241224	125700	96332635	2820	2820	2820	2820	0
416	20241224	125600	96332635	2820	2820	2820	2820	0
417	20241224	125500	96332635	2820	2820	2820	2820	0
418	20241224	125400	96332635	2820	2820	2820	2820	0
419	20241224	125300	96332635	2820	2820	2820	2820	0
420	20241224	125200	96332635	2820	2820	2820	2820	0
421	20241224	125100	96332635	2820	2820	2820	2820	0
422	20241224	125000	96332635	2820	2820	2820	2820	0
423	20241224	124900	96332635	2820	2820	2820	2820	0
424	20241224	124800	96332635	2820	2820	2820	2820	0
425	20241224	124700	96332635	2820	2820	2820	2820	0
426	20241224	124600	96332635	2820	2820	2820	2820	0
427	20241224	124500	96332635	2820	2815	2820	2815	2
428	20241224	124400	96327000	2820	2820	2820	2820	0
429	20241224	124300	96327000	2820	2820	2820	2820	0
430	20241224	124200	96327000	2820	2820	2820	2820	0
431	20241224	124100	96327000	2820	2820	2820	2820	0
432	20241224	124000	96327000	2820	2820	2820	2820	0
433	20241224	123900	96327000	2820	2820	2820	2820	0
434	20241224	123800	96327000	2820	2820	2820	2820	0
435	20241224	123700	96327000	2820	2820	2820	2820	0
436	20241224	123600	96327000	2820	2820	2820	2820	0
437	20241224	123500	96327000	2820	2820	2820	2820	8
438	20241224	123400	96304440	2820	2820	2820	2820	0
439	20241224	123300	96304440	2820	2820	2820	2820	0
440	20241224	123200	96304440	2820	2820	2820	2820	1
441	20241224	123100	96301620	2800	2800	2800	2800	0
442	20241224	123000	96301620	2800	2800	2800	2800	396
443	20241224	122900	95192820	2820	2820	2820	2820	0
444	20241224	122800	95192820	2820	2820	2820	2820	0
445	20241224	122700	95192820	2820	2820	2820	2820	0
446	20241224	122600	95192820	2820	2820	2820	2820	0
447	20241224	122500	95192820	2820	2820	2820	2820	0
448	20241224	122400	95192820	2820	2820	2820	2820	0
449	20241224	122300	95192820	2820	2820	2820	2820	6
450	20241224	122200	95175900	2820	2820	2820	2820	0
451	20241224	122100	95175900	2820	2820	2820	2820	0
452	20241224	122000	95175900	2820	2820	2820	2820	0
453	20241224	121900	95175900	2820	2820	2820	2820	0
454	20241224	121800	95175900	2820	2820	2820	2820	0
455	20241224	121700	95175900	2820	2820	2820	2820	0
456	20241224	121600	95175900	2820	2820	2820	2820	0
457	20241224	121500	95175900	2820	2810	2820	2800	4501
458	20241224	121400	82562790	2825	2825	2825	2825	0
459	20241224	121300	82562790	2825	2825	2825	2825	7
460	20241224	121200	82543015	2825	2825	2825	2825	0
461	20241224	121100	82543015	2825	2825	2825	2825	1000
462	20241224	121000	79718015	2825	2825	2825	2825	1
463	20241224	120900	79715190	2825	2825	2825	2825	110
464	20241224	120800	79404440	2830	2830	2830	2830	0
465	20241224	120700	79404440	2830	2830	2830	2830	0
466	20241224	120600	79404440	2830	2830	2830	2830	0
467	20241224	120500	79404440	2830	2830	2830	2830	0
468	20241224	120400	79404440	2830	2830	2830	2830	0
469	20241224	120300	79404440	2830	2830	2830	2830	0
470	20241224	120200	79404440	2830	2830	2830	2830	0
471	20241224	120100	79404440	2830	2830	2830	2830	0
472	20241224	120000	79404440	2830	2830	2830	2830	20
473	20241224	115900	79347840	2830	2830	2830	2830	0
474	20241224	115800	79347840	2830	2830	2830	2830	0
475	20241224	115700	79347840	2830	2830	2830	2830	0
476	20241224	115600	79347840	2830	2830	2830	2830	0
477	20241224	115500	79347840	2830	2830	2830	2830	72
478	20241224	115400	79144080	2830	2825	2830	2825	437
479	20241224	115300	77908965	2825	2825	2825	2825	18
480	20241224	115200	77858115	2830	2830	2830	2830	0
481	20241224	115100	77858115	2830	2830	2830	2830	0
482	20241224	115000	77858115	2830	2830	2830	2830	0
483	20241224	114900	77858115	2830	2830	2830	2830	0
484	20241224	114800	77858115	2830	2830	2830	2830	0
485	20241224	114700	77858115	2830	2830	2830	2830	0
486	20241224	114600	77858115	2830	2830	2830	2830	0
487	20241224	114500	77858115	2830	2830	2830	2830	0
488	20241224	114400	77858115	2830	2830	2830	2830	0
489	20241224	114300	77858115	2830	2810	2830	2810	201
490	20241224	114200	77293285	2825	2825	2825	2825	53
491	20241224	114100	77143560	2825	2825	2825	2825	0
492	20241224	114000	77143560	2825	2825	2825	2825	1
493	20241224	113900	77140735	2830	2830	2830	2830	0
494	20241224	113800	77140735	2830	2830	2830	2830	0
495	20241224	113700	77140735	2830	2830	2830	2830	0
496	20241224	113600	77140735	2830	2830	2830	2830	0
497	20241224	113500	77140735	2830	2815	2830	2815	51
498	20241224	113400	76996975	2815	2815	2815	2815	0
499	20241224	113300	76996975	2815	2815	2815	2815	0
500	20241224	113200	76996975	2815	2815	2815	2815	1
501	20241224	113100	76994160	2815	2815	2815	2815	0
502	20241224	113000	76994160	2815	2815	2815	2815	0
503	20241224	112900	76994160	2815	2815	2815	2815	0
504	20241224	112800	76994160	2815	2815	2815	2815	0
505	20241224	112700	76994160	2815	2815	2815	2815	0
506	20241224	112600	76994160	2815	2805	2815	2805	82
507	20241224	112500	76764140	2825	2825	2825	2825	0
508	20241224	112400	76764140	2825	2825	2825	2825	0
509	20241224	112300	76764140	2825	2825	2825	2825	0
510	20241224	112200	76764140	2825	2825	2825	2825	0
511	20241224	112100	76764140	2825	2825	2825	2825	0
512	20241224	112000	76764140	2825	2825	2825	2825	0
513	20241224	111900	76764140	2825	2825	2825	2825	0
514	20241224	111800	76764140	2825	2810	2825	2810	288
515	20241224	111700	75954845	2810	2810	2810	2810	80
516	20241224	111600	75730045	2805	2805	2805	2805	339
517	20241224	111500	74779150	2810	2815	2815	2810	1236
518	20241224	111400	71305615	2815	2815	2815	2815	5
519	20241224	111300	71291540	2820	2815	2820	2815	100
520	20241224	111200	71010030	2815	2815	2815	2815	0
521	20241224	111100	71010030	2815	2815	2815	2815	0
522	20241224	111000	71010030	2815	2815	2815	2815	0
523	20241224	110900	71010030	2815	2815	2815	2815	0
524	20241224	110800	71010030	2815	2815	2815	2815	0
525	20241224	110700	71010030	2815	2815	2815	2815	0
526	20241224	110600	71010030	2815	2815	2815	2815	10
527	20241224	110500	70981880	2815	2815	2815	2815	0
528	20241224	110400	70981880	2815	2815	2815	2815	0
529	20241224	110300	70981880	2815	2815	2815	2815	0
530	20241224	110200	70981880	2815	2815	2815	2815	10
531	20241224	110100	70953730	2810	2810	2810	2810	0
532	20241224	110000	70953730	2810	2810	2810	2810	500
533	20241224	105900	69548730	2810	2810	2810	2810	0
534	20241224	105800	69548730	2810	2810	2810	2810	90
535	20241224	105700	69295830	2815	2810	2815	2810	42
536	20241224	105600	69177775	2815	2815	2815	2815	2
537	20241224	105500	69172145	2815	2815	2815	2815	78
538	20241224	105400	68952575	2815	2815	2815	2815	0
539	20241224	105300	68952575	2815	2815	2815	2815	0
540	20241224	105200	68952575	2815	2815	2815	2815	501
541	20241224	105100	67542260	2815	2815	2815	2815	1
542	20241224	105000	67539445	2810	2810	2810	2810	512
543	20241224	104900	66100725	2825	2825	2825	2825	1
544	20241224	104800	66097900	2805	2815	2815	2805	625
545	20241224	104700	64342830	2825	2825	2825	2825	0
546	20241224	104600	64342830	2825	2825	2825	2825	1
547	20241224	104500	64340005	2825	2825	2825	2825	1
548	20241224	104400	64337180	2820	2820	2820	2820	400
549	20241224	104300	63209180	2820	2820	2820	2820	0
550	20241224	104200	63209180	2820	2810	2820	2810	2
551	20241224	104100	63203550	2825	2825	2825	2825	0
552	20241224	104000	63203550	2825	2825	2825	2825	0
553	20241224	103900	63203550	2825	2825	2825	2825	0
554	20241224	103800	63203550	2825	2825	2825	2825	58
555	20241224	103700	63039700	2825	2810	2825	2810	2
556	20241224	103600	63034065	2825	2825	2825	2825	0
557	20241224	103500	63034065	2825	2825	2825	2825	0
558	20241224	103400	63034065	2825	2825	2825	2825	0
559	20241224	103300	63034065	2825	2825	2825	2825	0
560	20241224	103200	63034065	2825	2825	2825	2825	0
561	20241224	103100	63034065	2825	2825	2825	2825	0
562	20241224	103000	63034065	2825	2810	2825	2805	821
563	20241224	102900	60728690	2825	2825	2825	2825	0
564	20241224	102800	60728690	2825	2825	2825	2825	0
565	20241224	102700	60728690	2825	2825	2825	2825	0
566	20241224	102600	60728690	2825	2825	2825	2825	0
567	20241224	102500	60728690	2825	2825	2825	2825	0
568	20241224	102400	60728690	2825	2825	2825	2825	0
569	20241224	102300	60728690	2825	2825	2825	2825	1
570	20241224	102200	60725865	2830	2830	2830	2830	0
571	20241224	102100	60725865	2830	2830	2830	2830	0
572	20241224	102000	60725865	2830	2810	2830	2810	62
573	20241224	101900	60551360	2810	2810	2810	2810	10
574	20241224	101800	60523260	2815	2815	2815	2815	0
575	20241224	101700	60523260	2815	2815	2815	2815	0
576	20241224	101600	60523260	2815	2815	2815	2815	200
577	20241224	101500	59960260	2815	2805	2815	2805	691
578	20241224	101400	58020095	2800	2800	2800	2800	40
579	20241224	101300	57908095	2800	2810	2810	2800	2010
580	20241224	101200	52275275	2830	2830	2830	2830	0
581	20241224	101100	52275275	2830	2815	2830	2810	1975
582	20241224	101000	46722005	2820	2820	2820	2820	703
583	20241224	100900	44739545	2835	2835	2835	2835	0
584	20241224	100800	44739545	2835	2835	2835	2835	0
585	20241224	100700	44739545	2835	2835	2835	2835	0
586	20241224	100600	44739545	2835	2835	2835	2835	200
587	20241224	100500	44172545	2835	2835	2835	2835	2
588	20241224	100400	44166875	2830	2830	2830	2830	0
589	20241224	100300	44166875	2830	2830	2830	2830	3
590	20241224	100200	44158385	2845	2830	2845	2830	1000
591	20241224	100100	41316745	2830	2830	2830	2830	0
592	20241224	100000	41316745	2830	2830	2830	2830	0
593	20241224	095900	41316745	2830	2830	2830	2830	0
594	20241224	095800	41316745	2830	2830	2830	2830	0
595	20241224	095700	41316745	2830	2815	2830	2815	95
596	20241224	095600	41048665	2820	2820	2820	2820	37
597	20241224	095500	40944325	2815	2820	2820	2815	488
598	20241224	095400	39570185	2820	2820	2820	2820	1256
599	20241224	095300	36028265	2820	2820	2820	2820	0
600	20241224	095200	36028265	2820	2825	2825	2820	305
601	20241224	095100	35167205	2850	2850	2850	2850	0
602	20241224	095000	35167205	2850	2825	2850	2825	59
603	20241224	094900	35000505	2850	2830	2850	2825	606
604	20241224	094800	33287605	2850	2850	2850	2850	0
605	20241224	094700	33287605	2850	2850	2850	2850	0
606	20241224	094600	33287605	2850	2850	2850	2850	0
607	20241224	094500	33287605	2850	2850	2850	2850	0
608	20241224	094400	33287605	2850	2850	2850	2850	0
609	20241224	094300	33287605	2850	2835	2850	2835	11
610	20241224	094200	33256405	2850	2850	2850	2850	0
611	20241224	094100	33256405	2850	2850	2850	2850	0
612	20241224	094000	33256405	2850	2850	2850	2850	1
613	20241224	093900	33253555	2850	2850	2850	2850	0
614	20241224	093800	33253555	2850	2855	2855	2830	492
615	20241224	093700	31858605	2850	2850	2850	2850	2
616	20241224	093600	31852905	2855	2855	2855	2855	1
617	20241224	093500	31850050	2855	2845	2855	2845	96
618	20241224	093400	31576880	2855	2845	2855	2845	11
619	20241224	093300	31545575	2855	2855	2855	2855	1
620	20241224	093200	31542720	2860	2860	2860	2860	0
621	20241224	093100	31542720	2860	2860	2860	2860	0
622	20241224	093000	31542720	2860	2860	2860	2860	0
623	20241224	092900	31542720	2860	2860	2860	2860	1
624	20241224	092800	31539860	2850	2850	2850	2850	124
625	20241224	092700	31186460	2850	2850	2850	2850	150
626	20241224	092600	30758960	2860	2860	2860	2860	2
627	20241224	092500	30753240	2860	2860	2860	2860	0
628	20241224	092400	30753240	2860	2860	2860	2860	78
629	20241224	092300	30530160	2860	2860	2860	2860	0
630	20241224	092200	30530160	2860	2860	2860	2860	53
631	20241224	092100	30378580	2860	2860	2860	2850	51
632	20241224	092000	30233160	2860	2860	2860	2860	85
633	20241224	091900	29990060	2860	2860	2860	2860	0
634	20241224	091800	29990060	2860	2860	2860	2860	10
635	20241224	091700	29961460	2860	2850	2860	2850	11
636	20241224	091600	29930100	2860	2860	2860	2860	43
637	20241224	091500	29807120	2860	2850	2860	2850	50
638	20241224	091400	29664610	2850	2850	2850	2850	0
639	20241224	091300	29664610	2850	2850	2850	2850	0
640	20241224	091200	29664610	2850	2850	2850	2850	0
641	20241224	091100	29664610	2850	2850	2850	2850	0
642	20241224	091000	29664610	2850	2850	2850	2850	0
643	20241224	090900	29664610	2850	2850	2850	2850	0
644	20241224	090800	29664610	2850	2840	2860	2840	7077
645	20241224	090700	9565600	2840	2840	2850	2840	11
646	20241224	090600	9534350	2850	2845	2850	2845	1805
647	20241224	090500	4391275	2850	2860	2860	2850	256
648	20241224	090400	3661615	2860	2860	2860	2860	0
649	20241224	090300	3661615	2860	2850	2860	2850	651
650	20241224	090200	1803750	2850	2850	2850	2850	51
651	20241224	090100	1658400	2865	2865	2865	2865	0
652	20241224	090000	1658400	2865	2845	2865	2845	582