KissMeData/038010/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192300	152350590	5870	5870	5870	5870	1089
3	20241224	192200	152350590	5870	5870	5870	5870	0
4	20241224	192100	152350590	5870	5870	5870	5870	0
5	20241224	192000	152350590	5870	5870	5870	5870	0
6	20241224	191900	152350590	5870	5870	5870	5870	0
7	20241224	191800	152350590	5870	5870	5870	5870	0
8	20241224	191700	152350590	5870	5870	5870	5870	0
9	20241224	191600	152350590	5870	5870	5870	5870	0
10	20241224	191500	152350590	5870	5870	5870	5870	0
11	20241224	191400	152350590	5870	5870	5870	5870	0
12	20241224	191300	152350590	5870	5870	5870	5870	0
13	20241224	191200	152350590	5870	5870	5870	5870	0
14	20241224	191100	152350590	5870	5870	5870	5870	0
15	20241224	191000	152350590	5870	5870	5870	5870	0
16	20241224	190900	152350590	5870	5870	5870	5870	0
17	20241224	190800	152350590	5870	5870	5870	5870	0
18	20241224	190700	152350590	5870	5870	5870	5870	0
19	20241224	190600	152350590	5870	5870	5870	5870	0
20	20241224	190500	152350590	5870	5870	5870	5870	0
21	20241224	190400	152350590	5870	5870	5870	5870	0
22	20241224	190300	152350590	5870	5870	5870	5870	0
23	20241224	190200	152350590	5870	5870	5870	5870	0
24	20241224	190100	152350590	5870	5870	5870	5870	0
25	20241224	190000	152350590	5870	5870	5870	5870	0
26	20241224	185900	152350590	5870	5870	5870	5870	0
27	20241224	185800	152350590	5870	5870	5870	5870	0
28	20241224	185700	152350590	5870	5870	5870	5870	0
29	20241224	185600	152350590	5870	5870	5870	5870	0
30	20241224	185500	152350590	5870	5870	5870	5870	0
31	20241224	185400	152350590	5870	5870	5870	5870	0
32	20241224	185300	152350590	5870	5870	5870	5870	1089
33	20241224	185200	152350590	5870	5870	5870	5870	0
34	20241224	185100	152350590	5870	5870	5870	5870	0
35	20241224	185000	152350590	5870	5870	5870	5870	0
36	20241224	184900	152350590	5870	5870	5870	5870	0
37	20241224	184800	152350590	5870	5870	5870	5870	0
38	20241224	184700	152350590	5870	5870	5870	5870	0
39	20241224	184600	152350590	5870	5870	5870	5870	0
40	20241224	184500	152350590	5870	5870	5870	5870	0
41	20241224	184400	152350590	5870	5870	5870	5870	0
42	20241224	184300	152350590	5870	5870	5870	5870	0
43	20241224	184200	152350590	5870	5870	5870	5870	0
44	20241224	184100	152350590	5870	5870	5870	5870	0
45	20241224	184000	152350590	5870	5870	5870	5870	0
46	20241224	183900	152350590	5870	5870	5870	5870	0
47	20241224	183800	152350590	5870	5870	5870	5870	0
48	20241224	183700	152350590	5870	5870	5870	5870	0
49	20241224	183600	152350590	5870	5870	5870	5870	0
50	20241224	183500	152350590	5870	5870	5870	5870	0
51	20241224	183400	152350590	5870	5870	5870	5870	0
52	20241224	183300	152350590	5870	5870	5870	5870	0
53	20241224	183200	152350590	5870	5870	5870	5870	0
54	20241224	183100	152350590	5870	5870	5870	5870	0
55	20241224	183000	152350590	5870	5870	5870	5870	0
56	20241224	182900	152350590	5870	5870	5870	5870	0
57	20241224	182800	152350590	5870	5870	5870	5870	0
58	20241224	182700	152350590	5870	5870	5870	5870	0
59	20241224	182600	152350590	5870	5870	5870	5870	0
60	20241224	182500	152350590	5870	5870	5870	5870	0
61	20241224	182400	152350590	5870	5870	5870	5870	0
62	20241224	182300	152350590	5870	5870	5870	5870	1089
63	20241224	182200	152350590	5870	5870	5870	5870	0
64	20241224	182100	152350590	5870	5870	5870	5870	0
65	20241224	182000	152350590	5870	5870	5870	5870	0
66	20241224	181900	152350590	5870	5870	5870	5870	0
67	20241224	181800	152350590	5870	5870	5870	5870	0
68	20241224	181700	152350590	5870	5870	5870	5870	0
69	20241224	181600	152350590	5870	5870	5870	5870	0
70	20241224	181500	152350590	5870	5870	5870	5870	0
71	20241224	181400	152350590	5870	5870	5870	5870	0
72	20241224	181300	152350590	5870	5870	5870	5870	0
73	20241224	181200	152350590	5870	5870	5870	5870	0
74	20241224	181100	152350590	5870	5870	5870	5870	0
75	20241224	181000	152350590	5870	5870	5870	5870	0
76	20241224	180900	152350590	5870	5870	5870	5870	0
77	20241224	180800	152350590	5870	5870	5870	5870	0
78	20241224	180700	152350590	5870	5870	5870	5870	0
79	20241224	180600	152350590	5870	5870	5870	5870	0
80	20241224	180500	152350590	5870	5870	5870	5870	0
81	20241224	180400	152350590	5870	5870	5870	5870	0
82	20241224	180300	152350590	5870	5870	5870	5870	0
83	20241224	180200	152350590	5870	5870	5870	5870	0
84	20241224	180100	152350590	5870	5870	5870	5870	0
85	20241224	180000	152350590	5870	5870	5870	5870	0
86	20241224	175900	152350590	5870	5870	5870	5870	0
87	20241224	175800	152350590	5870	5870	5870	5870	0
88	20241224	175700	152350590	5870	5870	5870	5870	0
89	20241224	175600	152350590	5870	5870	5870	5870	0
90	20241224	175500	152350590	5870	5870	5870	5870	0
91	20241224	175400	152350590	5870	5870	5870	5870	0
92	20241224	175300	152350590	5870	5870	5870	5870	1089
93	20241224	175200	152350590	5870	5870	5870	5870	0
94	20241224	175100	152350590	5870	5870	5870	5870	0
95	20241224	175000	152350590	5870	5870	5870	5870	0
96	20241224	174900	152350590	5870	5870	5870	5870	0
97	20241224	174800	152350590	5870	5870	5870	5870	0
98	20241224	174700	152350590	5870	5870	5870	5870	0
99	20241224	174600	152350590	5870	5870	5870	5870	0
100	20241224	174500	152350590	5870	5870	5870	5870	0
101	20241224	174400	152350590	5870	5870	5870	5870	0
102	20241224	174300	152350590	5870	5870	5870	5870	0
103	20241224	174200	152350590	5870	5870	5870	5870	0
104	20241224	174100	152350590	5870	5870	5870	5870	0
105	20241224	174000	152350590	5870	5870	5870	5870	0
106	20241224	173900	152350590	5870	5870	5870	5870	0
107	20241224	173800	152350590	5870	5870	5870	5870	0
108	20241224	173700	152350590	5870	5870	5870	5870	0
109	20241224	173600	152350590	5870	5870	5870	5870	0
110	20241224	173500	152350590	5870	5870	5870	5870	0
111	20241224	173400	152350590	5870	5870	5870	5870	0
112	20241224	173300	152350590	5870	5870	5870	5870	0
113	20241224	173200	152350590	5870	5870	5870	5870	0
114	20241224	173100	152350590	5870	5870	5870	5870	0
115	20241224	173000	152350590	5870	5870	5870	5870	0
116	20241224	172900	152350590	5870	5870	5870	5870	0
117	20241224	172800	152350590	5870	5870	5870	5870	0
118	20241224	172700	152350590	5870	5870	5870	5870	0
119	20241224	172600	152350590	5870	5870	5870	5870	0
120	20241224	172500	152350590	5870	5870	5870	5870	0
121	20241224	172400	152350590	5870	5870	5870	5870	0
122	20241224	172300	152350590	5870	5870	5870	5870	1089
123	20241224	172200	152350590	5870	5870	5870	5870	0
124	20241224	172100	152350590	5870	5870	5870	5870	0
125	20241224	172000	152350590	5870	5870	5870	5870	0
126	20241224	171900	152350590	5870	5870	5870	5870	0
127	20241224	171800	152350590	5870	5870	5870	5870	0
128	20241224	171700	152350590	5870	5870	5870	5870	0
129	20241224	171600	152350590	5870	5870	5870	5870	0
130	20241224	171500	152350590	5870	5870	5870	5870	0
131	20241224	171400	152350590	5870	5870	5870	5870	0
132	20241224	171300	152350590	5870	5870	5870	5870	0
133	20241224	171200	152350590	5870	5870	5870	5870	0
134	20241224	171100	152350590	5870	5870	5870	5870	0
135	20241224	171000	152350590	5870	5870	5870	5870	0
136	20241224	170900	152350590	5870	5870	5870	5870	0
137	20241224	170800	152350590	5870	5870	5870	5870	0
138	20241224	170700	152350590	5870	5870	5870	5870	0
139	20241224	170600	152350590	5870	5870	5870	5870	0
140	20241224	170500	152350590	5870	5870	5870	5870	0
141	20241224	170400	152350590	5870	5870	5870	5870	0
142	20241224	170300	152350590	5870	5870	5870	5870	0
143	20241224	170200	152350590	5870	5870	5870	5870	0
144	20241224	170100	152350590	5870	5870	5870	5870	0
145	20241224	170000	152350590	5870	5870	5870	5870	0
146	20241224	165900	152350590	5870	5870	5870	5870	0
147	20241224	165800	152350590	5870	5870	5870	5870	0
148	20241224	165700	152350590	5870	5870	5870	5870	0
149	20241224	165600	152350590	5870	5870	5870	5870	0
150	20241224	165500	152350590	5870	5870	5870	5870	0
151	20241224	165400	152350590	5870	5870	5870	5870	0
152	20241224	165300	152350590	5870	5870	5870	5870	1089
153	20241224	165200	152350590	5870	5870	5870	5870	0
154	20241224	165100	152350590	5870	5870	5870	5870	0
155	20241224	165000	152350590	5870	5870	5870	5870	0
156	20241224	164900	152350590	5870	5870	5870	5870	0
157	20241224	164800	152350590	5870	5870	5870	5870	0
158	20241224	164700	152350590	5870	5870	5870	5870	0
159	20241224	164600	152350590	5870	5870	5870	5870	0
160	20241224	164500	152350590	5870	5870	5870	5870	0
161	20241224	164400	152350590	5870	5870	5870	5870	0
162	20241224	164300	152350590	5870	5870	5870	5870	0
163	20241224	164200	152350590	5870	5870	5870	5870	0
164	20241224	164100	152350590	5870	5870	5870	5870	0
165	20241224	164000	152350590	5870	5870	5870	5870	0
166	20241224	163900	152350590	5870	5870	5870	5870	0
167	20241224	163800	152350590	5870	5870	5870	5870	0
168	20241224	163700	152350590	5870	5870	5870	5870	0
169	20241224	163600	152350590	5870	5870	5870	5870	0
170	20241224	163500	152350590	5870	5870	5870	5870	0
171	20241224	163400	152350590	5870	5870	5870	5870	0
172	20241224	163300	152350590	5870	5870	5870	5870	0
173	20241224	163200	152350590	5870	5870	5870	5870	0
174	20241224	163100	152350590	5870	5870	5870	5870	0
175	20241224	163000	152350590	5870	5870	5870	5870	0
176	20241224	162900	152350590	5870	5870	5870	5870	0
177	20241224	162800	152350590	5870	5870	5870	5870	0
178	20241224	162700	152350590	5870	5870	5870	5870	0
179	20241224	162600	152350590	5870	5870	5870	5870	0
180	20241224	162500	152350590	5870	5870	5870	5870	0
181	20241224	162400	152350590	5870	5870	5870	5870	0
182	20241224	162300	152350590	5870	5870	5870	5870	1089
183	20241224	162200	152350590	5870	5870	5870	5870	0
184	20241224	162100	152350590	5870	5870	5870	5870	0
185	20241224	162000	152350590	5870	5870	5870	5870	0
186	20241224	161900	152350590	5870	5870	5870	5870	0
187	20241224	161800	152350590	5870	5870	5870	5870	0
188	20241224	161700	152350590	5870	5870	5870	5870	0
189	20241224	161600	152350590	5870	5870	5870	5870	0
190	20241224	161500	152350590	5870	5870	5870	5870	0
191	20241224	161400	152350590	5870	5870	5870	5870	0
192	20241224	161300	152350590	5870	5870	5870	5870	0
193	20241224	161200	152350590	5870	5870	5870	5870	0
194	20241224	161100	152350590	5870	5870	5870	5870	0
195	20241224	161000	152350590	5870	5870	5870	5870	0
196	20241224	160900	152350590	5870	5870	5870	5870	0
197	20241224	160800	152350590	5870	5870	5870	5870	0
198	20241224	160700	152350590	5870	5870	5870	5870	0
199	20241224	160600	152350590	5870	5870	5870	5870	0
200	20241224	160500	152350590	5870	5870	5870	5870	0
201	20241224	160400	152350590	5870	5870	5870	5870	0
202	20241224	160300	152350590	5870	5870	5870	5870	0
203	20241224	160200	152350590	5870	5870	5870	5870	0
204	20241224	160100	152350590	5870	5870	5870	5870	0
205	20241224	160000	152350590	5870	5870	5870	5870	0
206	20241224	155900	152350590	5870	5870	5870	5870	0
207	20241224	155800	152350590	5870	5870	5870	5870	0
208	20241224	155700	152350590	5870	5870	5870	5870	0
209	20241224	155600	152350590	5870	5870	5870	5870	0
210	20241224	155500	152350590	5870	5870	5870	5870	0
211	20241224	155400	152350590	5870	5870	5870	5870	0
212	20241224	155300	152350590	5870	5870	5870	5870	1089
213	20241224	155200	152350590	5870	5870	5870	5870	0
214	20241224	155100	152350590	5870	5870	5870	5870	0
215	20241224	155000	152350590	5870	5870	5870	5870	0
216	20241224	154900	152350590	5870	5870	5870	5870	0
217	20241224	154800	152350590	5870	5870	5870	5870	0
218	20241224	154700	152350590	5870	5870	5870	5870	0
219	20241224	154600	152350590	5870	5870	5870	5870	0
220	20241224	154500	152350590	5870	5870	5870	5870	0
221	20241224	154400	152350590	5870	5870	5870	5870	0
222	20241224	154300	152350590	5870	5870	5870	5870	0
223	20241224	154200	152350590	5870	5870	5870	5870	0
224	20241224	154100	152350590	5870	5870	5870	5870	0
225	20241224	154000	152350590	5870	5870	5870	5870	0
226	20241224	153900	152350590	5870	5870	5870	5870	0
227	20241224	153800	152350590	5870	5870	5870	5870	0
228	20241224	153700	152350590	5870	5870	5870	5870	0
229	20241224	153600	152350590	5870	5870	5870	5870	0
230	20241224	153500	152350590	5870	5870	5870	5870	0
231	20241224	153400	152350590	5870	5870	5870	5870	0
232	20241224	153300	152350590	5870	5870	5870	5870	0
233	20241224	153200	152350590	5870	5870	5870	5870	0
234	20241224	153100	152350590	5870	5870	5870	5870	0
235	20241224	153000	152350590	5870	5870	5870	5870	1089
236	20241224	152900	145958160	5850	5850	5850	5850	0
237	20241224	152800	145958160	5850	5850	5850	5850	0
238	20241224	152700	145958160	5850	5850	5850	5850	0
239	20241224	152600	145958160	5850	5850	5850	5850	0
240	20241224	152500	145958160	5850	5850	5850	5850	0
241	20241224	152400	145958160	5850	5850	5850	5850	0
242	20241224	152300	145958160	5850	5850	5850	5850	0
243	20241224	152200	145958160	5850	5850	5850	5850	0
244	20241224	152100	145958160	5850	5850	5850	5850	0
245	20241224	152000	145958160	5850	5850	5850	5850	0
246	20241224	151900	145958160	5850	5850	5850	5840	251
247	20241224	151800	144490310	5840	5840	5850	5840	30
248	20241224	151700	144315090	5850	5850	5850	5850	0
249	20241224	151600	144315090	5850	5850	5850	5850	0
250	20241224	151500	144315090	5850	5850	5850	5850	23
251	20241224	151400	144180540	5850	5850	5850	5850	1
252	20241224	151300	144174690	5850	5850	5850	5850	0
253	20241224	151200	144174690	5850	5850	5850	5850	2
254	20241224	151100	144162990	5850	5850	5850	5850	0
255	20241224	151000	144162990	5850	5850	5850	5850	0
256	20241224	150900	144162990	5850	5850	5850	5850	0
257	20241224	150800	144162990	5850	5850	5850	5850	0
258	20241224	150700	144162990	5850	5850	5850	5850	0
259	20241224	150600	144162990	5850	5850	5850	5850	1
260	20241224	150500	144157140	5850	5850	5850	5850	0
261	20241224	150400	144157140	5850	5850	5850	5850	0
262	20241224	150300	144157140	5850	5850	5850	5850	8
263	20241224	150200	144110340	5840	5840	5840	5840	1
264	20241224	150100	144104500	5850	5850	5850	5850	0
265	20241224	150000	144104500	5850	5850	5850	5850	1
266	20241224	145900	144098650	5840	5850	5850	5840	156
267	20241224	145800	143187550	5860	5860	5860	5860	0
268	20241224	145700	143187550	5860	5860	5860	5860	0
269	20241224	145600	143187550	5860	5850	5860	5850	10
270	20241224	145500	143128990	5860	5860	5860	5860	0
271	20241224	145400	143128990	5860	5860	5860	5860	0
272	20241224	145300	143128990	5860	5860	5860	5860	0
273	20241224	145200	143128990	5860	5860	5860	5860	0
274	20241224	145100	143128990	5860	5860	5860	5860	30
275	20241224	145000	142953190	5860	5860	5860	5860	0
276	20241224	144900	142953190	5860	5860	5860	5860	0
277	20241224	144800	142953190	5860	5860	5860	5860	0
278	20241224	144700	142953190	5860	5860	5860	5860	0
279	20241224	144600	142953190	5860	5860	5860	5860	17
280	20241224	144500	142853570	5860	5850	5860	5850	111
281	20241224	144400	142203440	5850	5850	5850	5850	0
282	20241224	144300	142203440	5850	5850	5850	5850	0
283	20241224	144200	142203440	5850	5850	5850	5850	1
284	20241224	144100	142197590	5840	5840	5840	5840	0
285	20241224	144000	142197590	5840	5840	5840	5840	0
286	20241224	143900	142197590	5840	5840	5840	5840	0
287	20241224	143800	142197590	5840	5850	5850	5840	100
288	20241224	143700	141613390	5860	5860	5860	5860	0
289	20241224	143600	141613390	5860	5860	5860	5860	0
290	20241224	143500	141613390	5860	5860	5860	5860	0
291	20241224	143400	141613390	5860	5860	5860	5860	22
292	20241224	143300	141484470	5860	5860	5860	5860	521
293	20241224	143200	138431410	5860	5860	5860	5860	100
294	20241224	143100	137845410	5860	5860	5860	5860	0
295	20241224	143000	137845410	5860	5860	5860	5860	0
296	20241224	142900	137845410	5860	5860	5860	5860	0
297	20241224	142800	137845410	5860	5860	5860	5860	0
298	20241224	142700	137845410	5860	5860	5860	5860	0
299	20241224	142600	137845410	5860	5860	5860	5860	0
300	20241224	142500	137845410	5860	5840	5860	5840	101
301	20241224	142400	137255550	5860	5860	5860	5860	0
302	20241224	142300	137255550	5860	5860	5860	5860	1
303	20241224	142200	137249690	5860	5860	5860	5860	0
304	20241224	142100	137249690	5860	5860	5860	5860	1
305	20241224	142000	137243830	5850	5860	5860	5850	13
306	20241224	141900	137167680	5860	5860	5860	5860	0
307	20241224	141800	137167680	5860	5860	5860	5860	0
308	20241224	141700	137167680	5860	5860	5860	5860	0
309	20241224	141600	137167680	5860	5860	5860	5860	0
310	20241224	141500	137167680	5860	5860	5860	5860	1
311	20241224	141400	137161820	5860	5860	5860	5860	0
312	20241224	141300	137161820	5860	5860	5860	5860	0
313	20241224	141200	137161820	5860	5860	5860	5860	0
314	20241224	141100	137161820	5860	5860	5860	5860	0
315	20241224	141000	137161820	5860	5860	5860	5860	0
316	20241224	140900	137161820	5860	5860	5860	5860	1
317	20241224	140800	137155960	5850	5850	5850	5850	0
318	20241224	140700	137155960	5850	5850	5850	5850	0
319	20241224	140600	137155960	5850	5850	5850	5850	0
320	20241224	140500	137155960	5850	5850	5850	5850	3
321	20241224	140400	137138410	5850	5850	5850	5850	0
322	20241224	140300	137138410	5850	5850	5850	5850	5
323	20241224	140200	137109160	5850	5850	5850	5850	1067
324	20241224	140100	130867210	5850	5850	5850	5850	3
325	20241224	140000	130849660	5860	5860	5860	5860	0
326	20241224	135900	130849660	5860	5860	5860	5860	7
327	20241224	135800	130808640	5850	5850	5850	5850	0
328	20241224	135700	130808640	5850	5850	5850	5850	8
329	20241224	135600	130761840	5870	5870	5870	5870	0
330	20241224	135500	130761840	5870	5870	5870	5870	0
331	20241224	135400	130761840	5870	5870	5870	5870	85
332	20241224	135300	130262890	5870	5870	5870	5870	0
333	20241224	135200	130262890	5870	5870	5870	5870	0
334	20241224	135100	130262890	5870	5870	5870	5870	0
335	20241224	135000	130262890	5870	5870	5870	5870	0
336	20241224	134900	130262890	5870	5870	5870	5870	0
337	20241224	134800	130262890	5870	5870	5870	5870	0
338	20241224	134700	130262890	5870	5870	5870	5870	0
339	20241224	134600	130262890	5870	5870	5870	5870	0
340	20241224	134500	130262890	5870	5870	5870	5870	0
341	20241224	134400	130262890	5870	5870	5870	5870	0
342	20241224	134300	130262890	5870	5870	5870	5870	43
343	20241224	134200	130010480	5870	5870	5870	5870	0
344	20241224	134100	130010480	5870	5870	5870	5870	1
345	20241224	134000	130004610	5850	5850	5850	5850	0
346	20241224	133900	130004610	5850	5850	5850	5850	0
347	20241224	133800	130004610	5850	5870	5870	5850	461
348	20241224	133700	127307130	5880	5880	5880	5880	0
349	20241224	133600	127307130	5880	5880	5880	5880	17
350	20241224	133500	127207170	5880	5880	5880	5880	0
351	20241224	133400	127207170	5880	5880	5880	5880	2
352	20241224	133300	127195410	5880	5880	5880	5880	0
353	20241224	133200	127195410	5880	5880	5880	5880	40
354	20241224	133100	126960210	5880	5880	5880	5880	0
355	20241224	133000	126960210	5880	5880	5880	5880	0
356	20241224	132900	126960210	5880	5880	5880	5880	0
357	20241224	132800	126960210	5880	5880	5880	5880	0
358	20241224	132700	126960210	5880	5880	5880	5880	0
359	20241224	132600	126960210	5880	5880	5880	5880	0
360	20241224	132500	126960210	5880	5880	5880	5880	0
361	20241224	132400	126960210	5880	5880	5880	5880	0
362	20241224	132300	126960210	5880	5880	5880	5880	0
363	20241224	132200	126960210	5880	5880	5880	5880	0
364	20241224	132100	126960210	5880	5880	5880	5880	0
365	20241224	132000	126960210	5880	5880	5880	5880	0
366	20241224	131900	126960210	5880	5880	5880	5880	0
367	20241224	131800	126960210	5880	5880	5880	5880	1
368	20241224	131700	126954330	5870	5870	5870	5870	66
369	20241224	131600	126566910	5880	5880	5880	5880	0
370	20241224	131500	126566910	5880	5880	5880	5880	0
371	20241224	131400	126566910	5880	5880	5880	5880	0
372	20241224	131300	126566910	5880	5880	5880	5880	0
373	20241224	131200	126566910	5880	5880	5880	5880	0
374	20241224	131100	126566910	5880	5880	5880	5880	0
375	20241224	131000	126566910	5880	5880	5880	5880	0
376	20241224	130900	126566910	5880	5880	5880	5880	43
377	20241224	130800	126314070	5880	5880	5880	5880	0
378	20241224	130700	126314070	5880	5860	5880	5860	8
379	20241224	130600	126267050	5880	5880	5880	5880	0
380	20241224	130500	126267050	5880	5880	5880	5880	0
381	20241224	130400	126267050	5880	5880	5880	5880	0
382	20241224	130300	126267050	5880	5880	5880	5880	0
383	20241224	130200	126267050	5880	5880	5880	5880	0
384	20241224	130100	126267050	5880	5850	5880	5850	700
385	20241224	130000	122171980	5850	5850	5850	5850	0
386	20241224	125900	122171980	5850	5850	5850	5850	0
387	20241224	125800	122171980	5850	5850	5850	5850	0
388	20241224	125700	122171980	5850	5850	5850	5850	0
389	20241224	125600	122171980	5850	5850	5850	5850	0
390	20241224	125500	122171980	5850	5840	5850	5840	15
391	20241224	125400	122084370	5840	5840	5840	5840	2
392	20241224	125300	122072690	5840	5840	5840	5840	0
393	20241224	125200	122072690	5840	5840	5840	5840	898
394	20241224	125100	116828370	5840	5840	5840	5840	0
395	20241224	125000	116828370	5840	5830	5840	5830	26
396	20241224	124900	116676780	5840	5840	5840	5840	0
397	20241224	124800	116676780	5840	5840	5840	5840	0
398	20241224	124700	116676780	5840	5840	5840	5840	0
399	20241224	124600	116676780	5840	5840	5840	5840	0
400	20241224	124500	116676780	5840	5840	5840	5840	5
401	20241224	124400	116647580	5830	5830	5830	5830	853
402	20241224	124300	111674590	5820	5820	5820	5820	6
403	20241224	124200	111639670	5830	5830	5830	5830	0
404	20241224	124100	111639670	5830	5830	5830	5830	55
405	20241224	124000	111319020	5830	5830	5830	5830	0
406	20241224	123900	111319020	5830	5830	5830	5830	0
407	20241224	123800	111319020	5830	5830	5830	5830	0
408	20241224	123700	111319020	5830	5830	5830	5830	0
409	20241224	123600	111319020	5830	5820	5830	5820	2
410	20241224	123500	111307370	5830	5830	5830	5830	10
411	20241224	123400	111249070	5830	5830	5830	5830	0
412	20241224	123300	111249070	5830	5830	5830	5830	2
413	20241224	123200	111237410	5820	5820	5820	5820	0
414	20241224	123100	111237410	5820	5820	5820	5820	0
415	20241224	123000	111237410	5820	5820	5820	5820	0
416	20241224	122900	111237410	5820	5820	5820	5820	0
417	20241224	122800	111237410	5820	5820	5820	5820	204
418	20241224	122700	110050130	5820	5820	5820	5820	0
419	20241224	122600	110050130	5820	5820	5820	5820	0
420	20241224	122500	110050130	5820	5820	5820	5820	0
421	20241224	122400	110050130	5820	5820	5820	5820	0
422	20241224	122300	110050130	5820	5820	5820	5820	0
423	20241224	122200	110050130	5820	5820	5820	5820	0
424	20241224	122100	110050130	5820	5820	5820	5820	0
425	20241224	122000	110050130	5820	5820	5820	5820	0
426	20241224	121900	110050130	5820	5820	5820	5820	0
427	20241224	121800	110050130	5820	5820	5820	5820	0
428	20241224	121700	110050130	5820	5800	5820	5800	39
429	20241224	121600	109823490	5800	5800	5800	5800	0
430	20241224	121500	109823490	5800	5800	5800	5800	0
431	20241224	121400	109823490	5800	5800	5800	5800	0
432	20241224	121300	109823490	5800	5800	5800	5800	0
433	20241224	121200	109823490	5800	5800	5800	5800	176
434	20241224	121100	108802690	5820	5820	5820	5820	0
435	20241224	121000	108802690	5820	5820	5820	5820	0
436	20241224	120900	108802690	5820	5820	5820	5820	0
437	20241224	120800	108802690	5820	5820	5820	5820	0
438	20241224	120700	108802690	5820	5820	5820	5820	3
439	20241224	120600	108785230	5830	5820	5830	5820	486
440	20241224	120500	105956690	5820	5820	5820	5820	0
441	20241224	120400	105956690	5820	5820	5820	5820	0
442	20241224	120300	105956690	5820	5820	5820	5820	1
443	20241224	120200	105950870	5810	5810	5810	5810	294
444	20241224	120100	104242730	5810	5810	5810	5810	163
445	20241224	120000	103295700	5810	5830	5830	5810	8
446	20241224	115900	103249080	5810	5810	5810	5810	680
447	20241224	115800	99298280	5830	5810	5830	5810	184
448	20241224	115700	98229220	5830	5830	5830	5830	0
449	20241224	115600	98229220	5830	5830	5830	5830	0
450	20241224	115500	98229220	5830	5830	5830	5830	1
451	20241224	115400	98223390	5810	5810	5810	5810	330
452	20241224	115300	96306090	5810	5810	5810	5810	750
453	20241224	115200	91948590	5830	5830	5830	5830	1
454	20241224	115100	91942760	5800	5820	5820	5800	1600
455	20241224	115000	82655330	5830	5830	5830	5830	61
456	20241224	114900	82299700	5820	5820	5820	5820	1
457	20241224	114800	82293880	5830	5830	5830	5830	76
458	20241224	114700	81850800	5840	5840	5840	5840	0
459	20241224	114600	81850800	5840	5840	5840	5840	0
460	20241224	114500	81850800	5840	5840	5840	5840	0
461	20241224	114400	81850800	5840	5840	5840	5840	0
462	20241224	114300	81850800	5840	5840	5840	5840	0
463	20241224	114200	81850800	5840	5840	5840	5840	0
464	20241224	114100	81850800	5840	5840	5840	5840	0
465	20241224	114000	81850800	5840	5840	5840	5840	1
466	20241224	113900	81844960	5830	5840	5840	5830	28
467	20241224	113800	81681690	5840	5840	5840	5840	0
468	20241224	113700	81681690	5840	5840	5840	5840	0
469	20241224	113600	81681690	5840	5840	5840	5840	0
470	20241224	113500	81681690	5840	5840	5840	5840	0
471	20241224	113400	81681690	5840	5840	5840	5840	1
472	20241224	113300	81675850	5830	5830	5830	5830	0
473	20241224	113200	81675850	5830	5830	5830	5830	10
474	20241224	113100	81617550	5840	5830	5840	5830	31
475	20241224	113000	81436760	5840	5840	5840	5840	0
476	20241224	112900	81436760	5840	5840	5840	5800	949
477	20241224	112800	75915140	5840	5840	5840	5840	0
478	20241224	112700	75915140	5840	5830	5840	5830	31
479	20241224	112600	75734400	5840	5840	5840	5840	0
480	20241224	112500	75734400	5840	5840	5840	5840	0
481	20241224	112400	75734400	5840	5840	5840	5840	0
482	20241224	112300	75734400	5840	5840	5840	5840	0
483	20241224	112200	75734400	5840	5840	5840	5840	0
484	20241224	112100	75734400	5840	5840	5840	5840	0
485	20241224	112000	75734400	5840	5840	5840	5840	17
486	20241224	111900	75635120	5840	5820	5840	5820	166
487	20241224	111800	74668980	5820	5840	5840	5820	1014
488	20241224	111700	68766100	5840	5840	5840	5840	0
489	20241224	111600	68766100	5840	5840	5840	5840	12
490	20241224	111500	68696020	5840	5840	5840	5840	0
491	20241224	111400	68696020	5840	5840	5840	5840	0
492	20241224	111300	68696020	5840	5830	5840	5830	40
493	20241224	111200	68462810	5840	5840	5840	5840	0
494	20241224	111100	68462810	5840	5840	5840	5840	0
495	20241224	111000	68462810	5840	5840	5840	5840	0
496	20241224	110900	68462810	5840	5840	5840	5840	0
497	20241224	110800	68462810	5840	5840	5840	5840	0
498	20241224	110700	68462810	5840	5840	5840	5840	0
499	20241224	110600	68462810	5840	5840	5840	5840	0
500	20241224	110500	68462810	5840	5840	5840	5840	0
501	20241224	110400	68462810	5840	5840	5840	5840	0
502	20241224	110300	68462810	5840	5840	5840	5840	0
503	20241224	110200	68462810	5840	5840	5840	5840	0
504	20241224	110100	68462810	5840	5840	5840	5840	0
505	20241224	110000	68462810	5840	5820	5840	5820	26
506	20241224	105900	68311470	5850	5850	5850	5850	0
507	20241224	105800	68311470	5850	5850	5850	5850	17
508	20241224	105700	68212020	5850	5850	5850	5830	14
509	20241224	105600	68130260	5840	5840	5840	5840	2
510	20241224	105500	68118580	5860	5860	5860	5860	0
511	20241224	105400	68118580	5860	5830	5860	5830	2265
512	20241224	105300	54913520	5830	5830	5830	5830	334
513	20241224	105200	52966300	5830	5830	5830	5830	0
514	20241224	105100	52966300	5830	5830	5830	5830	0
515	20241224	105000	52966300	5830	5830	5830	5830	0
516	20241224	104900	52966300	5830	5830	5830	5830	1
517	20241224	104800	52960470	5820	5820	5820	5820	0
518	20241224	104700	52960470	5820	5820	5820	5820	29
519	20241224	104600	52791690	5820	5820	5820	5820	0
520	20241224	104500	52791690	5820	5820	5820	5820	0
521	20241224	104400	52791690	5820	5820	5820	5820	1
522	20241224	104300	52785870	5820	5820	5820	5820	0
523	20241224	104200	52785870	5820	5820	5820	5820	0
524	20241224	104100	52785870	5820	5820	5820	5820	46
525	20241224	104000	52518150	5820	5820	5820	5820	0
526	20241224	103900	52518150	5820	5820	5820	5820	176
527	20241224	103800	51493830	5820	5820	5820	5820	0
528	20241224	103700	51493830	5820	5820	5820	5820	0
529	20241224	103600	51493830	5820	5820	5820	5820	0
530	20241224	103500	51493830	5820	5820	5820	5820	0
531	20241224	103400	51493830	5820	5820	5820	5820	0
532	20241224	103300	51493830	5820	5820	5820	5820	0
533	20241224	103200	51493830	5820	5820	5820	5820	0
534	20241224	103100	51493830	5820	5820	5820	5820	0
535	20241224	103000	51493830	5820	5820	5820	5820	0
536	20241224	102900	51493830	5820	5820	5820	5820	0
537	20241224	102800	51493830	5820	5820	5820	5820	0
538	20241224	102700	51493830	5820	5820	5820	5820	0
539	20241224	102600	51493830	5820	5820	5820	5820	0
540	20241224	102500	51493830	5820	5820	5820	5820	0
541	20241224	102400	51493830	5820	5820	5820	5820	9
542	20241224	102300	51441450	5820	5820	5820	5820	0
543	20241224	102200	51441450	5820	5820	5820	5820	6
544	20241224	102100	51406530	5820	5820	5820	5820	0
545	20241224	102000	51406530	5820	5820	5820	5820	0
546	20241224	101900	51406530	5820	5820	5820	5820	0
547	20241224	101800	51406530	5820	5820	5820	5820	0
548	20241224	101700	51406530	5820	5820	5820	5820	0
549	20241224	101600	51406530	5820	5820	5820	5820	0
550	20241224	101500	51406530	5820	5820	5820	5820	1
551	20241224	101400	51400710	5800	5800	5800	5800	0
552	20241224	101300	51400710	5800	5800	5800	5800	173
553	20241224	101200	50397310	5800	5800	5800	5800	32
554	20241224	101100	50211710	5820	5820	5820	5820	1
555	20241224	101000	50205890	5820	5820	5820	5820	4
556	20241224	100900	50182610	5820	5810	5820	5800	27
557	20241224	100800	50025590	5820	5820	5820	5820	0
558	20241224	100700	50025590	5820	5820	5820	5820	0
559	20241224	100600	50025590	5820	5820	5820	5820	7
560	20241224	100500	49984850	5800	5800	5800	5800	420
561	20241224	100400	47548850	5800	5820	5820	5800	2
562	20241224	100300	47537230	5830	5830	5830	5830	0
563	20241224	100200	47537230	5830	5830	5830	5830	0
564	20241224	100100	47537230	5830	5830	5830	5830	0
565	20241224	100000	47537230	5830	5830	5830	5830	0
566	20241224	095900	47537230	5830	5830	5830	5830	0
567	20241224	095800	47537230	5830	5800	5830	5790	366
568	20241224	095700	45415050	5810	5810	5810	5810	0
569	20241224	095600	45415050	5810	5800	5810	5770	1785
570	20241224	095500	35078520	5810	5810	5810	5810	0
571	20241224	095400	35078520	5810	5810	5810	5810	251
572	20241224	095300	33620210	5830	5830	5830	5830	404
573	20241224	095200	31264890	5890	5830	5890	5820	1012
574	20241224	095100	25341220	5840	5840	5840	5840	36
575	20241224	095000	25130980	5860	5860	5860	5860	0
576	20241224	094900	25130980	5860	5860	5860	5860	0
577	20241224	094800	25130980	5860	5860	5860	5860	0
578	20241224	094700	25130980	5860	5860	5860	5860	0
579	20241224	094600	25130980	5860	5860	5860	5860	1
580	20241224	094500	25125120	5840	5850	5850	5840	1200
581	20241224	094400	18114900	5850	5850	5850	5850	199
582	20241224	094300	16950750	5860	5880	5880	5860	104
583	20241224	094200	16341210	5880	5880	5880	5880	1
584	20241224	094100	16335330	5880	5880	5880	5880	1
585	20241224	094000	16329450	5890	5890	5890	5890	0
586	20241224	093900	16329450	5890	5890	5890	5890	0
587	20241224	093800	16329450	5890	5890	5890	5890	1
588	20241224	093700	16323560	5890	5890	5890	5890	0
589	20241224	093600	16323560	5890	5890	5890	5890	0
590	20241224	093500	16323560	5890	5890	5890	5890	0
591	20241224	093400	16323560	5890	5890	5890	5890	0
592	20241224	093300	16323560	5890	5890	5890	5890	0
593	20241224	093200	16323560	5890	5890	5890	5890	1
594	20241224	093100	16317670	5870	5870	5870	5870	2
595	20241224	093000	16305930	5890	5890	5890	5890	0
596	20241224	092900	16305930	5890	5890	5890	5890	1
597	20241224	092800	16300040	5870	5870	5870	5870	0
598	20241224	092700	16300040	5870	5870	5870	5870	9
599	20241224	092600	16247210	5890	5890	5890	5890	0
600	20241224	092500	16247210	5890	5890	5890	5890	1
601	20241224	092400	16241320	5880	5880	5880	5880	12
602	20241224	092300	16170760	5880	5880	5880	5880	1
603	20241224	092200	16164880	5890	5890	5890	5890	0
604	20241224	092100	16164880	5890	5890	5890	5880	231
605	20241224	092000	14805410	5890	5890	5890	5890	0
606	20241224	091900	14805410	5890	5890	5890	5890	0
607	20241224	091800	14805410	5890	5900	5900	5870	18
608	20241224	091700	14699700	5870	5870	5870	5870	1
609	20241224	091600	14693830	5910	5880	5910	5860	101
610	20241224	091500	14101780	5910	5910	5910	5910	0
611	20241224	091400	14101780	5910	5910	5910	5910	0
612	20241224	091300	14101780	5910	5910	5910	5910	1
613	20241224	091200	14095870	5890	5890	5900	5890	861
614	20241224	091100	9024470	5910	5910	5910	5890	4
615	20241224	091000	9000850	5910	5890	5910	5890	502
616	20241224	090900	6037960	5890	5890	5890	5890	0
617	20241224	090800	6037960	5890	5870	5890	5870	2
618	20241224	090700	6026200	5890	5860	5890	5860	253
619	20241224	090600	4543590	5900	5900	5900	5900	1
620	20241224	090500	4537690	5900	5890	5900	5890	401
621	20241224	090400	2173070	5890	5890	5890	5890	8
622	20241224	090300	2125950	5900	5900	5900	5900	0
623	20241224	090200	2125950	5900	5900	5900	5900	0
624	20241224	090100	2125950	5900	5870	5900	5870	103
625	20241224	090000	1519350	5850	5820	5850	5820	261