KissMeData/039740/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192500	24859930	2500	2500	2500	2500	636
3	20241224	192400	24859930	2500	2500	2500	2500	0
4	20241224	192300	24859930	2500	2500	2500	2500	0
5	20241224	192200	24859930	2500	2500	2500	2500	0
6	20241224	192100	24859930	2500	2500	2500	2500	0
7	20241224	192000	24859930	2500	2500	2500	2500	0
8	20241224	191900	24859930	2500	2500	2500	2500	0
9	20241224	191800	24859930	2500	2500	2500	2500	0
10	20241224	191700	24859930	2500	2500	2500	2500	0
11	20241224	191600	24859930	2500	2500	2500	2500	0
12	20241224	191500	24859930	2500	2500	2500	2500	0
13	20241224	191400	24859930	2500	2500	2500	2500	0
14	20241224	191300	24859930	2500	2500	2500	2500	0
15	20241224	191200	24859930	2500	2500	2500	2500	0
16	20241224	191100	24859930	2500	2500	2500	2500	0
17	20241224	191000	24859930	2500	2500	2500	2500	0
18	20241224	190900	24859930	2500	2500	2500	2500	0
19	20241224	190800	24859930	2500	2500	2500	2500	0
20	20241224	190700	24859930	2500	2500	2500	2500	0
21	20241224	190600	24859930	2500	2500	2500	2500	0
22	20241224	190500	24859930	2500	2500	2500	2500	0
23	20241224	190400	24859930	2500	2500	2500	2500	0
24	20241224	190300	24859930	2500	2500	2500	2500	0
25	20241224	190200	24859930	2500	2500	2500	2500	0
26	20241224	190100	24859930	2500	2500	2500	2500	0
27	20241224	190000	24859930	2500	2500	2500	2500	0
28	20241224	185900	24859930	2500	2500	2500	2500	0
29	20241224	185800	24859930	2500	2500	2500	2500	0
30	20241224	185700	24859930	2500	2500	2500	2500	0
31	20241224	185600	24859930	2500	2500	2500	2500	0
32	20241224	185500	24859930	2500	2500	2500	2500	636
33	20241224	185400	24859930	2500	2500	2500	2500	0
34	20241224	185300	24859930	2500	2500	2500	2500	0
35	20241224	185200	24859930	2500	2500	2500	2500	0
36	20241224	185100	24859930	2500	2500	2500	2500	0
37	20241224	185000	24859930	2500	2500	2500	2500	0
38	20241224	184900	24859930	2500	2500	2500	2500	0
39	20241224	184800	24859930	2500	2500	2500	2500	0
40	20241224	184700	24859930	2500	2500	2500	2500	0
41	20241224	184600	24859930	2500	2500	2500	2500	0
42	20241224	184500	24859930	2500	2500	2500	2500	0
43	20241224	184400	24859930	2500	2500	2500	2500	0
44	20241224	184300	24859930	2500	2500	2500	2500	0
45	20241224	184200	24859930	2500	2500	2500	2500	0
46	20241224	184100	24859930	2500	2500	2500	2500	0
47	20241224	184000	24859930	2500	2500	2500	2500	0
48	20241224	183900	24859930	2500	2500	2500	2500	0
49	20241224	183800	24859930	2500	2500	2500	2500	0
50	20241224	183700	24859930	2500	2500	2500	2500	0
51	20241224	183600	24859930	2500	2500	2500	2500	0
52	20241224	183500	24859930	2500	2500	2500	2500	0
53	20241224	183400	24859930	2500	2500	2500	2500	0
54	20241224	183300	24859930	2500	2500	2500	2500	0
55	20241224	183200	24859930	2500	2500	2500	2500	0
56	20241224	183100	24859930	2500	2500	2500	2500	0
57	20241224	183000	24859930	2500	2500	2500	2500	0
58	20241224	182900	24859930	2500	2500	2500	2500	0
59	20241224	182800	24859930	2500	2500	2500	2500	0
60	20241224	182700	24859930	2500	2500	2500	2500	0
61	20241224	182600	24859930	2500	2500	2500	2500	0
62	20241224	182500	24859930	2500	2500	2500	2500	636
63	20241224	182400	24859930	2500	2500	2500	2500	0
64	20241224	182300	24859930	2500	2500	2500	2500	0
65	20241224	182200	24859930	2500	2500	2500	2500	0
66	20241224	182100	24859930	2500	2500	2500	2500	0
67	20241224	182000	24859930	2500	2500	2500	2500	0
68	20241224	181900	24859930	2500	2500	2500	2500	0
69	20241224	181800	24859930	2500	2500	2500	2500	0
70	20241224	181700	24859930	2500	2500	2500	2500	0
71	20241224	181600	24859930	2500	2500	2500	2500	0
72	20241224	181500	24859930	2500	2500	2500	2500	0
73	20241224	181400	24859930	2500	2500	2500	2500	0
74	20241224	181300	24859930	2500	2500	2500	2500	0
75	20241224	181200	24859930	2500	2500	2500	2500	0
76	20241224	181100	24859930	2500	2500	2500	2500	0
77	20241224	181000	24859930	2500	2500	2500	2500	0
78	20241224	180900	24859930	2500	2500	2500	2500	0
79	20241224	180800	24859930	2500	2500	2500	2500	0
80	20241224	180700	24859930	2500	2500	2500	2500	0
81	20241224	180600	24859930	2500	2500	2500	2500	0
82	20241224	180500	24859930	2500	2500	2500	2500	0
83	20241224	180400	24859930	2500	2500	2500	2500	0
84	20241224	180300	24859930	2500	2500	2500	2500	0
85	20241224	180200	24859930	2500	2500	2500	2500	0
86	20241224	180100	24859930	2500	2500	2500	2500	0
87	20241224	180000	24859930	2500	2500	2500	2500	0
88	20241224	175900	24859930	2500	2500	2500	2500	0
89	20241224	175800	24859930	2500	2500	2500	2500	0
90	20241224	175700	24859930	2500	2500	2500	2500	0
91	20241224	175600	24859930	2500	2500	2500	2500	0
92	20241224	175500	24859930	2500	2500	2500	2500	636
93	20241224	175400	24859930	2500	2500	2500	2500	0
94	20241224	175300	24859930	2500	2500	2500	2500	0
95	20241224	175200	24859930	2500	2500	2500	2500	0
96	20241224	175100	24859930	2500	2500	2500	2500	0
97	20241224	175000	24859930	2500	2500	2500	2500	0
98	20241224	174900	24859930	2500	2500	2500	2500	0
99	20241224	174800	24859930	2500	2500	2500	2500	0
100	20241224	174700	24859930	2500	2500	2500	2500	0
101	20241224	174600	24859930	2500	2500	2500	2500	0
102	20241224	174500	24859930	2500	2500	2500	2500	0
103	20241224	174400	24859930	2500	2500	2500	2500	0
104	20241224	174300	24859930	2500	2500	2500	2500	0
105	20241224	174200	24859930	2500	2500	2500	2500	0
106	20241224	174100	24859930	2500	2500	2500	2500	0
107	20241224	174000	24859930	2500	2500	2500	2500	0
108	20241224	173900	24859930	2500	2500	2500	2500	0
109	20241224	173800	24859930	2500	2500	2500	2500	0
110	20241224	173700	24859930	2500	2500	2500	2500	0
111	20241224	173600	24859930	2500	2500	2500	2500	0
112	20241224	173500	24859930	2500	2500	2500	2500	0
113	20241224	173400	24859930	2500	2500	2500	2500	0
114	20241224	173300	24859930	2500	2500	2500	2500	0
115	20241224	173200	24859930	2500	2500	2500	2500	0
116	20241224	173100	24859930	2500	2500	2500	2500	0
117	20241224	173000	24859930	2500	2500	2500	2500	0
118	20241224	172900	24859930	2500	2500	2500	2500	0
119	20241224	172800	24859930	2500	2500	2500	2500	0
120	20241224	172700	24859930	2500	2500	2500	2500	0
121	20241224	172600	24859930	2500	2500	2500	2500	0
122	20241224	172500	24859930	2500	2500	2500	2500	636
123	20241224	172400	24859930	2500	2500	2500	2500	0
124	20241224	172300	24859930	2500	2500	2500	2500	0
125	20241224	172200	24859930	2500	2500	2500	2500	0
126	20241224	172100	24859930	2500	2500	2500	2500	0
127	20241224	172000	24859930	2500	2500	2500	2500	0
128	20241224	171900	24859930	2500	2500	2500	2500	0
129	20241224	171800	24859930	2500	2500	2500	2500	0
130	20241224	171700	24859930	2500	2500	2500	2500	0
131	20241224	171600	24859930	2500	2500	2500	2500	0
132	20241224	171500	24859930	2500	2500	2500	2500	0
133	20241224	171400	24859930	2500	2500	2500	2500	0
134	20241224	171300	24859930	2500	2500	2500	2500	0
135	20241224	171200	24859930	2500	2500	2500	2500	0
136	20241224	171100	24859930	2500	2500	2500	2500	0
137	20241224	171000	24859930	2500	2500	2500	2500	0
138	20241224	170900	24859930	2500	2500	2500	2500	0
139	20241224	170800	24859930	2500	2500	2500	2500	0
140	20241224	170700	24859930	2500	2500	2500	2500	0
141	20241224	170600	24859930	2500	2500	2500	2500	0
142	20241224	170500	24859930	2500	2500	2500	2500	0
143	20241224	170400	24859930	2500	2500	2500	2500	0
144	20241224	170300	24859930	2500	2500	2500	2500	0
145	20241224	170200	24859930	2500	2500	2500	2500	0
146	20241224	170100	24859930	2500	2500	2500	2500	0
147	20241224	170000	24859930	2500	2500	2500	2500	0
148	20241224	165900	24859930	2500	2500	2500	2500	0
149	20241224	165800	24859930	2500	2500	2500	2500	0
150	20241224	165700	24859930	2500	2500	2500	2500	0
151	20241224	165600	24859930	2500	2500	2500	2500	0
152	20241224	165500	24859930	2500	2500	2500	2500	636
153	20241224	165400	24859930	2500	2500	2500	2500	0
154	20241224	165300	24859930	2500	2500	2500	2500	0
155	20241224	165200	24859930	2500	2500	2500	2500	0
156	20241224	165100	24859930	2500	2500	2500	2500	0
157	20241224	165000	24859930	2500	2500	2500	2500	0
158	20241224	164900	24859930	2500	2500	2500	2500	0
159	20241224	164800	24859930	2500	2500	2500	2500	0
160	20241224	164700	24859930	2500	2500	2500	2500	0
161	20241224	164600	24859930	2500	2500	2500	2500	0
162	20241224	164500	24859930	2500	2500	2500	2500	0
163	20241224	164400	24859930	2500	2500	2500	2500	0
164	20241224	164300	24859930	2500	2500	2500	2500	0
165	20241224	164200	24859930	2500	2500	2500	2500	0
166	20241224	164100	24859930	2500	2500	2500	2500	0
167	20241224	164000	24859930	2500	2500	2500	2500	0
168	20241224	163900	24859930	2500	2500	2500	2500	0
169	20241224	163800	24859930	2500	2500	2500	2500	0
170	20241224	163700	24859930	2500	2500	2500	2500	0
171	20241224	163600	24859930	2500	2500	2500	2500	0
172	20241224	163500	24859930	2500	2500	2500	2500	0
173	20241224	163400	24859930	2500	2500	2500	2500	0
174	20241224	163300	24859930	2500	2500	2500	2500	0
175	20241224	163200	24859930	2500	2500	2500	2500	0
176	20241224	163100	24859930	2500	2500	2500	2500	0
177	20241224	163000	24859930	2500	2500	2500	2500	0
178	20241224	162900	24859930	2500	2500	2500	2500	0
179	20241224	162800	24859930	2500	2500	2500	2500	0
180	20241224	162700	24859930	2500	2500	2500	2500	0
181	20241224	162600	24859930	2500	2500	2500	2500	0
182	20241224	162500	24859930	2500	2500	2500	2500	636
183	20241224	162400	24859930	2500	2500	2500	2500	0
184	20241224	162300	24859930	2500	2500	2500	2500	0
185	20241224	162200	24859930	2500	2500	2500	2500	0
186	20241224	162100	24859930	2500	2500	2500	2500	0
187	20241224	162000	24859930	2500	2500	2500	2500	0
188	20241224	161900	24859930	2500	2500	2500	2500	0
189	20241224	161800	24859930	2500	2500	2500	2500	0
190	20241224	161700	24859930	2500	2500	2500	2500	0
191	20241224	161600	24859930	2500	2500	2500	2500	0
192	20241224	161500	24859930	2500	2500	2500	2500	0
193	20241224	161400	24859930	2500	2500	2500	2500	0
194	20241224	161300	24859930	2500	2500	2500	2500	0
195	20241224	161200	24859930	2500	2500	2500	2500	0
196	20241224	161100	24859930	2500	2500	2500	2500	0
197	20241224	161000	24859930	2500	2500	2500	2500	0
198	20241224	160900	24859930	2500	2500	2500	2500	0
199	20241224	160800	24859930	2500	2500	2500	2500	0
200	20241224	160700	24859930	2500	2500	2500	2500	0
201	20241224	160600	24859930	2500	2500	2500	2500	0
202	20241224	160500	24859930	2500	2500	2500	2500	0
203	20241224	160400	24859930	2500	2500	2500	2500	0
204	20241224	160300	24859930	2500	2500	2500	2500	0
205	20241224	160200	24859930	2500	2500	2500	2500	0
206	20241224	160100	24859930	2500	2500	2500	2500	0
207	20241224	160000	24859930	2500	2500	2500	2500	0
208	20241224	155900	24859930	2500	2500	2500	2500	0
209	20241224	155800	24859930	2500	2500	2500	2500	0
210	20241224	155700	24859930	2500	2500	2500	2500	0
211	20241224	155600	24859930	2500	2500	2500	2500	0
212	20241224	155500	24859930	2500	2500	2500	2500	636
213	20241224	155400	24859930	2500	2500	2500	2500	0
214	20241224	155300	24859930	2500	2500	2500	2500	0
215	20241224	155200	24859930	2500	2500	2500	2500	0
216	20241224	155100	24859930	2500	2500	2500	2500	0
217	20241224	155000	24859930	2500	2500	2500	2500	0
218	20241224	154900	24859930	2500	2500	2500	2500	0
219	20241224	154800	24859930	2500	2500	2500	2500	0
220	20241224	154700	24859930	2500	2500	2500	2500	0
221	20241224	154600	24859930	2500	2500	2500	2500	0
222	20241224	154500	24859930	2500	2500	2500	2500	0
223	20241224	154400	24859930	2500	2500	2500	2500	0
224	20241224	154300	24859930	2500	2500	2500	2500	0
225	20241224	154200	24859930	2500	2500	2500	2500	0
226	20241224	154100	24859930	2500	2500	2500	2500	0
227	20241224	154000	24859930	2500	2500	2500	2500	0
228	20241224	153900	24859930	2500	2500	2500	2500	0
229	20241224	153800	24859930	2500	2500	2500	2500	0
230	20241224	153700	24859930	2500	2500	2500	2500	0
231	20241224	153600	24859930	2500	2500	2500	2500	0
232	20241224	153500	24859930	2500	2500	2500	2500	0
233	20241224	153400	24859930	2500	2500	2500	2500	0
234	20241224	153300	24859930	2500	2500	2500	2500	0
235	20241224	153200	24859930	2500	2500	2500	2500	0
236	20241224	153100	24859930	2500	2500	2500	2500	0
237	20241224	153000	24859930	2500	2500	2500	2500	636
238	20241224	152900	23269930	2510	2510	2510	2510	0
239	20241224	152800	23269930	2510	2510	2510	2510	0
240	20241224	152700	23269930	2510	2510	2510	2510	0
241	20241224	152600	23269930	2510	2510	2510	2510	0
242	20241224	152500	23269930	2510	2510	2510	2510	0
243	20241224	152400	23269930	2510	2510	2510	2510	0
244	20241224	152300	23269930	2510	2510	2510	2510	0
245	20241224	152200	23269930	2510	2510	2510	2510	0
246	20241224	152100	23269930	2510	2510	2510	2510	0
247	20241224	152000	23269930	2510	2510	2510	2510	0
248	20241224	151900	23269930	2510	2510	2510	2510	177
249	20241224	151800	22825660	2510	2505	2510	2505	130
250	20241224	151700	22499945	2535	2535	2535	2535	0
251	20241224	151600	22499945	2535	2535	2535	2535	0
252	20241224	151500	22499945	2535	2535	2535	2535	0
253	20241224	151400	22499945	2535	2535	2535	2535	0
254	20241224	151300	22499945	2535	2535	2535	2535	0
255	20241224	151200	22499945	2535	2535	2535	2535	0
256	20241224	151100	22499945	2535	2535	2535	2535	0
257	20241224	151000	22499945	2535	2535	2535	2535	0
258	20241224	150900	22499945	2535	2535	2535	2535	0
259	20241224	150800	22499945	2535	2535	2535	2535	0
260	20241224	150700	22499945	2535	2535	2535	2535	0
261	20241224	150600	22499945	2535	2535	2535	2535	0
262	20241224	150500	22499945	2535	2535	2535	2535	0
263	20241224	150400	22499945	2535	2535	2535	2535	0
264	20241224	150300	22499945	2535	2535	2535	2535	0
265	20241224	150200	22499945	2535	2535	2535	2535	172
266	20241224	150100	22063925	2540	2540	2540	2540	0
267	20241224	150000	22063925	2540	2540	2540	2540	0
268	20241224	145900	22063925	2540	2540	2540	2540	0
269	20241224	145800	22063925	2540	2540	2540	2540	0
270	20241224	145700	22063925	2540	2530	2540	2500	828
271	20241224	145600	19983735	2560	2560	2560	2560	0
272	20241224	145500	19983735	2560	2560	2560	2560	0
273	20241224	145400	19983735	2560	2560	2560	2560	0
274	20241224	145300	19983735	2560	2560	2560	2560	0
275	20241224	145200	19983735	2560	2560	2560	2560	1
276	20241224	145100	19981175	2570	2570	2570	2570	0
277	20241224	145000	19981175	2570	2570	2570	2570	0
278	20241224	144900	19981175	2570	2570	2570	2570	0
279	20241224	144800	19981175	2570	2570	2570	2570	0
280	20241224	144700	19981175	2570	2570	2570	2570	0
281	20241224	144600	19981175	2570	2570	2570	2570	0
282	20241224	144500	19981175	2570	2570	2570	2570	1
283	20241224	144400	19978605	2535	2535	2535	2535	0
284	20241224	144300	19978605	2535	2535	2535	2535	0
285	20241224	144200	19978605	2535	2535	2535	2535	0
286	20241224	144100	19978605	2535	2535	2535	2535	0
287	20241224	144000	19978605	2535	2535	2535	2535	0
288	20241224	143900	19978605	2535	2535	2535	2535	2
289	20241224	143800	19973535	2535	2535	2535	2535	0
290	20241224	143700	19973535	2535	2535	2535	2535	0
291	20241224	143600	19973535	2535	2535	2535	2535	0
292	20241224	143500	19973535	2535	2535	2535	2535	0
293	20241224	143400	19973535	2535	2535	2535	2535	0
294	20241224	143300	19973535	2535	2535	2535	2535	0
295	20241224	143200	19973535	2535	2535	2535	2535	0
296	20241224	143100	19973535	2535	2535	2535	2535	5
297	20241224	143000	19960860	2535	2535	2535	2535	138
298	20241224	142900	19611030	2555	2555	2555	2555	0
299	20241224	142800	19611030	2555	2550	2555	2550	1252
300	20241224	142700	16412710	2535	2535	2535	2535	0
301	20241224	142600	16412710	2535	2535	2535	2535	0
302	20241224	142500	16412710	2535	2535	2535	2535	0
303	20241224	142400	16412710	2535	2535	2535	2535	0
304	20241224	142300	16412710	2535	2535	2535	2535	0
305	20241224	142200	16412710	2535	2535	2535	2535	0
306	20241224	142100	16412710	2535	2535	2535	2535	0
307	20241224	142000	16412710	2535	2535	2535	2535	200
308	20241224	141900	15905710	2535	2535	2535	2535	0
309	20241224	141800	15905710	2535	2535	2535	2535	0
310	20241224	141700	15905710	2535	2535	2535	2535	0
311	20241224	141600	15905710	2535	2535	2535	2535	6
312	20241224	141500	15890500	2530	2530	2530	2530	0
313	20241224	141400	15890500	2530	2530	2530	2530	0
314	20241224	141300	15890500	2530	2530	2530	2530	0
315	20241224	141200	15890500	2530	2530	2530	2530	0
316	20241224	141100	15890500	2530	2530	2530	2530	0
317	20241224	141000	15890500	2530	2530	2530	2530	0
318	20241224	140900	15890500	2530	2530	2530	2530	0
319	20241224	140800	15890500	2530	2530	2530	2530	0
320	20241224	140700	15890500	2530	2530	2530	2530	0
321	20241224	140600	15890500	2530	2530	2530	2530	0
322	20241224	140500	15890500	2530	2530	2530	2530	0
323	20241224	140400	15890500	2530	2530	2530	2530	0
324	20241224	140300	15890500	2530	2530	2530	2530	0
325	20241224	140200	15890500	2530	2530	2530	2530	0
326	20241224	140100	15890500	2530	2530	2530	2530	0
327	20241224	140000	15890500	2530	2530	2530	2530	0
328	20241224	135900	15890500	2530	2530	2530	2530	0
329	20241224	135800	15890500	2530	2530	2530	2530	0
330	20241224	135700	15890500	2530	2530	2530	2530	3
331	20241224	135600	15882910	2525	2525	2525	2525	0
332	20241224	135500	15882910	2525	2525	2525	2525	0
333	20241224	135400	15882910	2525	2525	2525	2525	0
334	20241224	135300	15882910	2525	2525	2525	2525	0
335	20241224	135200	15882910	2525	2525	2525	2525	0
336	20241224	135100	15882910	2525	2525	2525	2525	0
337	20241224	135000	15882910	2525	2525	2525	2525	0
338	20241224	134900	15882910	2525	2525	2525	2525	0
339	20241224	134800	15882910	2525	2525	2525	2525	0
340	20241224	134700	15882910	2525	2525	2525	2525	0
341	20241224	134600	15882910	2525	2525	2525	2525	0
342	20241224	134500	15882910	2525	2525	2525	2525	2
343	20241224	134400	15877860	2520	2520	2520	2520	0
344	20241224	134300	15877860	2520	2520	2520	2520	0
345	20241224	134200	15877860	2520	2520	2520	2520	0
346	20241224	134100	15877860	2520	2520	2520	2520	0
347	20241224	134000	15877860	2520	2520	2520	2520	60
348	20241224	133900	15726660	2525	2525	2525	2525	0
349	20241224	133800	15726660	2525	2525	2525	2525	0
350	20241224	133700	15726660	2525	2525	2525	2525	1
351	20241224	133600	15724135	2520	2520	2520	2520	0
352	20241224	133500	15724135	2520	2520	2520	2520	0
353	20241224	133400	15724135	2520	2520	2520	2520	0
354	20241224	133300	15724135	2520	2520	2520	2520	0
355	20241224	133200	15724135	2520	2520	2520	2520	0
356	20241224	133100	15724135	2520	2520	2520	2520	6
357	20241224	133000	15709015	2520	2520	2520	2520	0
358	20241224	132900	15709015	2520	2520	2520	2520	0
359	20241224	132800	15709015	2520	2520	2520	2520	0
360	20241224	132700	15709015	2520	2520	2520	2520	0
361	20241224	132600	15709015	2520	2520	2520	2520	6
362	20241224	132500	15693895	2520	2520	2520	2520	0
363	20241224	132400	15693895	2520	2520	2520	2520	0
364	20241224	132300	15693895	2520	2520	2520	2520	0
365	20241224	132200	15693895	2520	2520	2520	2520	0
366	20241224	132100	15693895	2520	2520	2520	2520	6
367	20241224	132000	15678775	2525	2525	2525	2525	0
368	20241224	131900	15678775	2525	2525	2525	2525	0
369	20241224	131800	15678775	2525	2525	2525	2525	11
370	20241224	131700	15651000	2530	2530	2530	2530	0
371	20241224	131600	15651000	2530	2530	2530	2530	0
372	20241224	131500	15651000	2530	2530	2530	2530	0
373	20241224	131400	15651000	2530	2530	2530	2530	0
374	20241224	131300	15651000	2530	2530	2530	2530	0
375	20241224	131200	15651000	2530	2520	2530	2520	100
376	20241224	131100	15398010	2530	2530	2530	2530	0
377	20241224	131000	15398010	2530	2530	2530	2530	0
378	20241224	130900	15398010	2530	2530	2530	2530	0
379	20241224	130800	15398010	2530	2520	2530	2520	100
380	20241224	130700	15145100	2515	2515	2515	2515	0
381	20241224	130600	15145100	2515	2515	2515	2515	6
382	20241224	130500	15130010	2515	2515	2515	2515	0
383	20241224	130400	15130010	2515	2515	2515	2515	10
384	20241224	130300	15104860	2515	2515	2515	2515	0
385	20241224	130200	15104860	2515	2515	2515	2515	2
386	20241224	130100	15099830	2515	2515	2515	2515	6
387	20241224	130000	15084740	2515	2515	2515	2515	0
388	20241224	125900	15084740	2515	2515	2515	2515	0
389	20241224	125800	15084740	2515	2515	2515	2515	0
390	20241224	125700	15084740	2515	2515	2515	2515	2
391	20241224	125600	15079710	2515	2515	2515	2515	5
392	20241224	125500	15067135	2515	2515	2515	2515	0
393	20241224	125400	15067135	2515	2515	2515	2515	0
394	20241224	125300	15067135	2515	2515	2515	2515	5
395	20241224	125200	15054560	2515	2515	2515	2515	2
396	20241224	125100	15049530	2515	2515	2515	2515	0
397	20241224	125000	15049530	2515	2515	2515	2515	0
398	20241224	124900	15049530	2515	2515	2515	2515	0
399	20241224	124800	15049530	2515	2515	2515	2515	200
400	20241224	124700	14546530	2515	2515	2515	2515	2
401	20241224	124600	14541500	2515	2515	2515	2515	5
402	20241224	124500	14528925	2520	2520	2520	2520	1
403	20241224	124400	14526405	2515	2515	2515	2515	0
404	20241224	124300	14526405	2515	2515	2515	2515	0
405	20241224	124200	14526405	2515	2515	2515	2515	2
406	20241224	124100	14521375	2515	2515	2515	2515	0
407	20241224	124000	14521375	2515	2515	2515	2515	0
408	20241224	123900	14521375	2515	2515	2515	2515	0
409	20241224	123800	14521375	2515	2515	2515	2515	0
410	20241224	123700	14521375	2515	2515	2515	2515	0
411	20241224	123600	14521375	2515	2515	2520	2515	221
412	20241224	123500	13964495	2515	2515	2515	2515	0
413	20241224	123400	13964495	2515	2515	2515	2515	0
414	20241224	123300	13964495	2515	2515	2515	2515	0
415	20241224	123200	13964495	2515	2515	2515	2515	2
416	20241224	123100	13959465	2515	2515	2515	2515	6
417	20241224	123000	13944375	2520	2520	2520	2520	0
418	20241224	122900	13944375	2520	2520	2520	2520	0
419	20241224	122800	13944375	2520	2515	2520	2515	2
420	20241224	122700	13939340	2515	2515	2515	2515	2
421	20241224	122600	13934310	2515	2520	2520	2515	85
422	20241224	122500	13720140	2530	2530	2530	2530	0
423	20241224	122400	13720140	2530	2530	2530	2530	0
424	20241224	122300	13720140	2530	2530	2530	2530	0
425	20241224	122200	13720140	2530	2530	2530	2530	161
426	20241224	122100	13312810	2530	2530	2530	2530	0
427	20241224	122000	13312810	2530	2530	2530	2530	0
428	20241224	121900	13312810	2530	2530	2530	2530	0
429	20241224	121800	13312810	2530	2530	2530	2530	0
430	20241224	121700	13312810	2530	2535	2535	2530	4
431	20241224	121600	13302680	2530	2530	2530	2530	6
432	20241224	121500	13287500	2530	2530	2530	2530	0
433	20241224	121400	13287500	2530	2530	2530	2530	0
434	20241224	121300	13287500	2530	2530	2530	2530	6
435	20241224	121200	13272320	2530	2530	2530	2530	2
436	20241224	121100	13267260	2530	2530	2530	2530	0
437	20241224	121000	13267260	2530	2530	2530	2530	0
438	20241224	120900	13267260	2530	2530	2530	2530	0
439	20241224	120800	13267260	2530	2530	2530	2530	0
440	20241224	120700	13267260	2530	2530	2530	2530	2
441	20241224	120600	13262200	2530	2530	2530	2530	6
442	20241224	120500	13247020	2530	2530	2530	2530	0
443	20241224	120400	13247020	2530	2530	2530	2530	80
444	20241224	120300	13044620	2530	2530	2530	2530	0
445	20241224	120200	13044620	2530	2530	2530	2530	2
446	20241224	120100	13039560	2530	2530	2530	2530	6
447	20241224	120000	13024380	2530	2530	2530	2530	0
448	20241224	115900	13024380	2530	2530	2530	2530	0
449	20241224	115800	13024380	2530	2530	2530	2530	0
450	20241224	115700	13024380	2530	2530	2530	2530	2
451	20241224	115600	13019320	2530	2530	2530	2530	5
452	20241224	115500	13006670	2530	2530	2530	2530	0
453	20241224	115400	13006670	2530	2530	2530	2530	0
454	20241224	115300	13006670	2530	2530	2530	2530	0
455	20241224	115200	13006670	2530	2530	2530	2530	2
456	20241224	115100	13001610	2530	2530	2530	2530	5
457	20241224	115000	12988960	2530	2530	2530	2530	3
458	20241224	114900	12981370	2530	2530	2530	2530	0
459	20241224	114800	12981370	2530	2530	2530	2530	5
460	20241224	114700	12968720	2530	2535	2535	2530	21
461	20241224	114600	12915495	2530	2530	2530	2530	0
462	20241224	114500	12915495	2530	2530	2530	2530	0
463	20241224	114400	12915495	2530	2530	2530	2530	0
464	20241224	114300	12915495	2530	2530	2530	2530	11
465	20241224	114200	12887665	2530	2530	2530	2530	2
466	20241224	114100	12882605	2535	2535	2535	2535	0
467	20241224	114000	12882605	2535	2535	2535	2535	0
468	20241224	113900	12882605	2535	2535	2535	2535	0
469	20241224	113800	12882605	2535	2535	2535	2535	0
470	20241224	113700	12882605	2535	2530	2535	2530	3
471	20241224	113600	12875010	2530	2530	2530	2530	0
472	20241224	113500	12875010	2530	2530	2530	2530	0
473	20241224	113400	12875010	2530	2530	2530	2530	0
474	20241224	113300	12875010	2530	2530	2530	2530	0
475	20241224	113200	12875010	2530	2530	2530	2530	2
476	20241224	113100	12869950	2530	2530	2530	2530	6
477	20241224	113000	12854770	2530	2530	2530	2530	0
478	20241224	112900	12854770	2530	2530	2530	2530	6
479	20241224	112800	12839590	2530	2530	2530	2530	0
480	20241224	112700	12839590	2530	2530	2530	2530	2
481	20241224	112600	12834530	2530	2530	2530	2530	0
482	20241224	112500	12834530	2530	2530	2530	2530	0
483	20241224	112400	12834530	2530	2530	2530	2530	0
484	20241224	112300	12834530	2530	2530	2530	2530	6
485	20241224	112200	12819350	2530	2530	2530	2530	2
486	20241224	112100	12814290	2530	2530	2530	2530	0
487	20241224	112000	12814290	2530	2530	2530	2530	0
488	20241224	111900	12814290	2530	2530	2530	2530	0
489	20241224	111800	12814290	2530	2530	2530	2530	0
490	20241224	111700	12814290	2530	2530	2530	2530	2
491	20241224	111600	12809230	2530	2530	2530	2530	6
492	20241224	111500	12794050	2530	2530	2530	2530	0
493	20241224	111400	12794050	2530	2530	2530	2530	0
494	20241224	111300	12794050	2530	2530	2530	2530	21
495	20241224	111200	12740920	2525	2525	2525	2525	2
496	20241224	111100	12735870	2525	2525	2525	2525	6
497	20241224	111000	12720720	2525	2525	2525	2525	0
498	20241224	110900	12720720	2525	2525	2525	2525	0
499	20241224	110800	12720720	2525	2525	2525	2525	0
500	20241224	110700	12720720	2525	2525	2525	2525	2
501	20241224	110600	12715670	2520	2520	2520	2520	0
502	20241224	110500	12715670	2520	2520	2520	2520	0
503	20241224	110400	12715670	2520	2520	2520	2520	0
504	20241224	110300	12715670	2520	2520	2520	2520	0
505	20241224	110200	12715670	2520	2520	2520	2520	3
506	20241224	110100	12708110	2525	2525	2525	2525	0
507	20241224	110000	12708110	2525	2525	2525	2525	0
508	20241224	105900	12708110	2525	2525	2525	2525	0
509	20241224	105800	12708110	2525	2525	2525	2525	0
510	20241224	105700	12708110	2525	2540	2540	2525	1002
511	20241224	105600	10165745	2540	2540	2540	2540	0
512	20241224	105500	10165745	2540	2540	2540	2540	10
513	20241224	105400	10140345	2540	2540	2540	2540	0
514	20241224	105300	10140345	2540	2540	2540	2540	0
515	20241224	105200	10140345	2540	2540	2540	2540	14
516	20241224	105100	10104785	2540	2540	2540	2540	0
517	20241224	105000	10104785	2540	2540	2540	2540	5
518	20241224	104900	10092085	2540	2540	2540	2540	0
519	20241224	104800	10092085	2540	2540	2540	2540	0
520	20241224	104700	10092085	2540	2540	2540	2540	2
521	20241224	104600	10087005	2540	2540	2540	2540	0
522	20241224	104500	10087005	2540	2540	2540	2540	0
523	20241224	104400	10087005	2540	2540	2540	2540	0
524	20241224	104300	10087005	2540	2540	2540	2540	5
525	20241224	104200	10074305	2540	2540	2540	2540	2
526	20241224	104100	10069225	2540	2540	2540	2540	150
527	20241224	104000	9688225	2540	2540	2540	2540	0
528	20241224	103900	9688225	2540	2540	2540	2540	0
529	20241224	103800	9688225	2540	2540	2540	2540	0
530	20241224	103700	9688225	2540	2540	2540	2540	2
531	20241224	103600	9683145	2540	2540	2540	2540	0
532	20241224	103500	9683145	2540	2540	2540	2540	0
533	20241224	103400	9683145	2540	2540	2540	2540	0
534	20241224	103300	9683145	2540	2540	2540	2540	0
535	20241224	103200	9683145	2540	2540	2540	2540	2
536	20241224	103100	9678065	2550	2550	2550	2550	0
537	20241224	103000	9678065	2550	2550	2550	2550	0
538	20241224	102900	9678065	2550	2550	2550	2550	79
539	20241224	102800	9476615	2550	2550	2550	2550	450
540	20241224	102700	8329115	2550	2550	2550	2550	2
541	20241224	102600	8324015	2550	2550	2550	2550	0
542	20241224	102500	8324015	2550	2550	2550	2550	0
543	20241224	102400	8324015	2550	2550	2550	2550	0
544	20241224	102300	8324015	2550	2550	2550	2550	0
545	20241224	102200	8324015	2550	2550	2550	2550	52
546	20241224	102100	8191415	2550	2550	2550	2550	0
547	20241224	102000	8191415	2550	2550	2550	2550	0
548	20241224	101900	8191415	2550	2550	2550	2550	0
549	20241224	101800	8191415	2550	2550	2550	2550	0
550	20241224	101700	8191415	2550	2550	2550	2550	2
551	20241224	101600	8186315	2550	2550	2550	2550	0
552	20241224	101500	8186315	2550	2550	2550	2550	0
553	20241224	101400	8186315	2550	2550	2550	2550	0
554	20241224	101300	8186315	2550	2550	2550	2550	0
555	20241224	101200	8186315	2550	2550	2550	2550	0
556	20241224	101100	8186315	2550	2550	2550	2550	48
557	20241224	101000	8063915	2570	2570	2570	2570	0
558	20241224	100900	8063915	2570	2560	2570	2560	10
559	20241224	100800	8038245	2550	2550	2550	2550	0
560	20241224	100700	8038245	2550	2550	2550	2550	2
561	20241224	100600	8033145	2555	2555	2555	2555	0
562	20241224	100500	8033145	2555	2550	2555	2550	56
563	20241224	100400	7890295	2545	2545	2545	2545	0
564	20241224	100300	7890295	2545	2545	2545	2545	0
565	20241224	100200	7890295	2545	2545	2545	2545	2
566	20241224	100100	7885205	2545	2545	2545	2545	146
567	20241224	100000	7513635	2545	2545	2545	2545	0
568	20241224	095900	7513635	2545	2545	2545	2545	0
569	20241224	095800	7513635	2545	2545	2545	2545	0
570	20241224	095700	7513635	2545	2545	2545	2545	0
571	20241224	095600	7513635	2545	2545	2545	2545	0
572	20241224	095500	7513635	2545	2545	2545	2545	396
573	20241224	095400	6505815	2570	2570	2570	2570	0
574	20241224	095300	6505815	2570	2570	2570	2570	0
575	20241224	095200	6505815	2570	2570	2570	2570	0
576	20241224	095100	6505815	2570	2570	2570	2570	0
577	20241224	095000	6505815	2570	2570	2570	2570	0
578	20241224	094900	6505815	2570	2570	2570	2570	10
579	20241224	094800	6480115	2570	2570	2570	2570	0
580	20241224	094700	6480115	2570	2570	2570	2570	45
581	20241224	094600	6364465	2570	2570	2570	2570	0
582	20241224	094500	6364465	2570	2570	2570	2570	0
583	20241224	094400	6364465	2570	2570	2570	2570	0
584	20241224	094300	6364465	2570	2570	2570	2570	11
585	20241224	094200	6336195	2570	2565	2570	2565	129
586	20241224	094100	6004700	2570	2570	2570	2570	1
587	20241224	094000	6002130	2560	2560	2560	2560	0
588	20241224	093900	6002130	2560	2560	2560	2560	0
589	20241224	093800	6002130	2560	2575	2575	2560	12
590	20241224	093700	5971395	2560	2560	2560	2560	0
591	20241224	093600	5971395	2560	2560	2560	2560	0
592	20241224	093500	5971395	2560	2560	2560	2560	0
593	20241224	093400	5971395	2560	2545	2560	2545	47
594	20241224	093300	5851290	2530	2530	2530	2530	0
595	20241224	093200	5851290	2530	2530	2530	2530	0
596	20241224	093100	5851290	2530	2530	2530	2530	18
597	20241224	093000	5805750	2550	2560	2560	2550	57
598	20241224	092900	5659840	2560	2560	2560	2560	0
599	20241224	092800	5659840	2560	2560	2560	2560	0
600	20241224	092700	5659840	2560	2560	2560	2560	0
601	20241224	092600	5659840	2560	2560	2560	2560	0
602	20241224	092500	5659840	2560	2560	2560	2560	168
603	20241224	092400	5229760	2560	2555	2560	2555	724
604	20241224	092300	3376665	2550	2550	2550	2550	99
605	20241224	092200	3124215	2530	2530	2530	2530	0
606	20241224	092100	3124215	2530	2530	2530	2530	0
607	20241224	092000	3124215	2530	2530	2530	2530	62
608	20241224	091900	2967355	2525	2550	2550	2525	400
609	20241224	091800	1955800	2560	2560	2560	2560	0
610	20241224	091700	1955800	2560	2560	2560	2550	45
611	20241224	091600	1840640	2560	2560	2560	2560	0
612	20241224	091500	1840640	2560	2560	2560	2560	0
613	20241224	091400	1840640	2560	2560	2560	2560	0
614	20241224	091300	1840640	2560	2560	2560	2560	0
615	20241224	091200	1840640	2560	2560	2560	2560	0
616	20241224	091100	1840640	2560	2560	2560	2560	0
617	20241224	091000	1840640	2560	2560	2560	2560	0
618	20241224	090900	1840640	2560	2560	2560	2560	0
619	20241224	090800	1840640	2560	2560	2560	2560	0
620	20241224	090700	1840640	2560	2560	2560	2560	0
621	20241224	090600	1840640	2560	2560	2560	2560	0
622	20241224	090500	1840640	2560	2560	2560	2560	0
623	20241224	090400	1840640	2560	2560	2560	2560	0
624	20241224	090300	1840640	2560	2560	2560	2560	0
625	20241224	090200	1840640	2560	2560	2560	2560	0
626	20241224	090100	1840640	2560	2560	2560	2560	0
627	20241224	090000	1840640	2560	2560	2560	2560	719