KissMeData/041650/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192600	96096260	2980	2980	2980	2980	198
3	20241224	192500	96096260	2980	2980	2980	2980	0
4	20241224	192400	96096260	2980	2980	2980	2980	0
5	20241224	192300	96096260	2980	2980	2980	2980	0
6	20241224	192200	96096260	2980	2980	2980	2980	0
7	20241224	192100	96096260	2980	2980	2980	2980	0
8	20241224	192000	96096260	2980	2980	2980	2980	0
9	20241224	191900	96096260	2980	2980	2980	2980	0
10	20241224	191800	96096260	2980	2980	2980	2980	0
11	20241224	191700	96096260	2980	2980	2980	2980	0
12	20241224	191600	96096260	2980	2980	2980	2980	0
13	20241224	191500	96096260	2980	2980	2980	2980	0
14	20241224	191400	96096260	2980	2980	2980	2980	0
15	20241224	191300	96096260	2980	2980	2980	2980	0
16	20241224	191200	96096260	2980	2980	2980	2980	0
17	20241224	191100	96096260	2980	2980	2980	2980	0
18	20241224	191000	96096260	2980	2980	2980	2980	0
19	20241224	190900	96096260	2980	2980	2980	2980	0
20	20241224	190800	96096260	2980	2980	2980	2980	0
21	20241224	190700	96096260	2980	2980	2980	2980	0
22	20241224	190600	96096260	2980	2980	2980	2980	0
23	20241224	190500	96096260	2980	2980	2980	2980	0
24	20241224	190400	96096260	2980	2980	2980	2980	0
25	20241224	190300	96096260	2980	2980	2980	2980	0
26	20241224	190200	96096260	2980	2980	2980	2980	0
27	20241224	190100	96096260	2980	2980	2980	2980	0
28	20241224	190000	96096260	2980	2980	2980	2980	0
29	20241224	185900	96096260	2980	2980	2980	2980	0
30	20241224	185800	96096260	2980	2980	2980	2980	0
31	20241224	185700	96096260	2980	2980	2980	2980	0
32	20241224	185600	96096260	2980	2980	2980	2980	198
33	20241224	185500	96096260	2980	2980	2980	2980	0
34	20241224	185400	96096260	2980	2980	2980	2980	0
35	20241224	185300	96096260	2980	2980	2980	2980	0
36	20241224	185200	96096260	2980	2980	2980	2980	0
37	20241224	185100	96096260	2980	2980	2980	2980	0
38	20241224	185000	96096260	2980	2980	2980	2980	0
39	20241224	184900	96096260	2980	2980	2980	2980	0
40	20241224	184800	96096260	2980	2980	2980	2980	0
41	20241224	184700	96096260	2980	2980	2980	2980	0
42	20241224	184600	96096260	2980	2980	2980	2980	0
43	20241224	184500	96096260	2980	2980	2980	2980	0
44	20241224	184400	96096260	2980	2980	2980	2980	0
45	20241224	184300	96096260	2980	2980	2980	2980	0
46	20241224	184200	96096260	2980	2980	2980	2980	0
47	20241224	184100	96096260	2980	2980	2980	2980	0
48	20241224	184000	96096260	2980	2980	2980	2980	0
49	20241224	183900	96096260	2980	2980	2980	2980	0
50	20241224	183800	96096260	2980	2980	2980	2980	0
51	20241224	183700	96096260	2980	2980	2980	2980	0
52	20241224	183600	96096260	2980	2980	2980	2980	0
53	20241224	183500	96096260	2980	2980	2980	2980	0
54	20241224	183400	96096260	2980	2980	2980	2980	0
55	20241224	183300	96096260	2980	2980	2980	2980	0
56	20241224	183200	96096260	2980	2980	2980	2980	0
57	20241224	183100	96096260	2980	2980	2980	2980	0
58	20241224	183000	96096260	2980	2980	2980	2980	0
59	20241224	182900	96096260	2980	2980	2980	2980	0
60	20241224	182800	96096260	2980	2980	2980	2980	0
61	20241224	182700	96096260	2980	2980	2980	2980	0
62	20241224	182600	96096260	2980	2980	2980	2980	198
63	20241224	182500	96096260	2980	2980	2980	2980	0
64	20241224	182400	96096260	2980	2980	2980	2980	0
65	20241224	182300	96096260	2980	2980	2980	2980	0
66	20241224	182200	96096260	2980	2980	2980	2980	0
67	20241224	182100	96096260	2980	2980	2980	2980	0
68	20241224	182000	96096260	2980	2980	2980	2980	0
69	20241224	181900	96096260	2980	2980	2980	2980	0
70	20241224	181800	96096260	2980	2980	2980	2980	0
71	20241224	181700	96096260	2980	2980	2980	2980	0
72	20241224	181600	96096260	2980	2980	2980	2980	0
73	20241224	181500	96096260	2980	2980	2980	2980	0
74	20241224	181400	96096260	2980	2980	2980	2980	0
75	20241224	181300	96096260	2980	2980	2980	2980	0
76	20241224	181200	96096260	2980	2980	2980	2980	0
77	20241224	181100	96096260	2980	2980	2980	2980	0
78	20241224	181000	96096260	2980	2980	2980	2980	0
79	20241224	180900	96096260	2980	2980	2980	2980	0
80	20241224	180800	96096260	2980	2980	2980	2980	0
81	20241224	180700	96096260	2980	2980	2980	2980	0
82	20241224	180600	96096260	2980	2980	2980	2980	0
83	20241224	180500	96096260	2980	2980	2980	2980	0
84	20241224	180400	96096260	2980	2980	2980	2980	0
85	20241224	180300	96096260	2980	2980	2980	2980	0
86	20241224	180200	96096260	2980	2980	2980	2980	0
87	20241224	180100	96096260	2980	2980	2980	2980	0
88	20241224	180000	96096260	2980	2980	2980	2980	0
89	20241224	175900	96096260	2980	2980	2980	2980	0
90	20241224	175800	96096260	2980	2980	2980	2980	0
91	20241224	175700	96096260	2980	2980	2980	2980	0
92	20241224	175600	96096260	2980	2980	2980	2980	198
93	20241224	175500	96096260	2980	2980	2980	2980	0
94	20241224	175400	96096260	2980	2980	2980	2980	0
95	20241224	175300	96096260	2980	2980	2980	2980	0
96	20241224	175200	96096260	2980	2980	2980	2980	0
97	20241224	175100	96096260	2980	2980	2980	2980	0
98	20241224	175000	96096260	2980	2980	2980	2980	0
99	20241224	174900	96096260	2980	2980	2980	2980	0
100	20241224	174800	96096260	2980	2980	2980	2980	0
101	20241224	174700	96096260	2980	2980	2980	2980	0
102	20241224	174600	96096260	2980	2980	2980	2980	0
103	20241224	174500	96096260	2980	2980	2980	2980	0
104	20241224	174400	96096260	2980	2980	2980	2980	0
105	20241224	174300	96096260	2980	2980	2980	2980	0
106	20241224	174200	96096260	2980	2980	2980	2980	0
107	20241224	174100	96096260	2980	2980	2980	2980	0
108	20241224	174000	96096260	2980	2980	2980	2980	0
109	20241224	173900	96096260	2980	2980	2980	2980	0
110	20241224	173800	96096260	2980	2980	2980	2980	0
111	20241224	173700	96096260	2980	2980	2980	2980	0
112	20241224	173600	96096260	2980	2980	2980	2980	0
113	20241224	173500	96096260	2980	2980	2980	2980	0
114	20241224	173400	96096260	2980	2980	2980	2980	0
115	20241224	173300	96096260	2980	2980	2980	2980	0
116	20241224	173200	96096260	2980	2980	2980	2980	0
117	20241224	173100	96096260	2980	2980	2980	2980	0
118	20241224	173000	96096260	2980	2980	2980	2980	0
119	20241224	172900	96096260	2980	2980	2980	2980	0
120	20241224	172800	96096260	2980	2980	2980	2980	0
121	20241224	172700	96096260	2980	2980	2980	2980	0
122	20241224	172600	96096260	2980	2980	2980	2980	198
123	20241224	172500	96096260	2980	2980	2980	2980	0
124	20241224	172400	96096260	2980	2980	2980	2980	0
125	20241224	172300	96096260	2980	2980	2980	2980	0
126	20241224	172200	96096260	2980	2980	2980	2980	0
127	20241224	172100	96096260	2980	2980	2980	2980	0
128	20241224	172000	96096260	2980	2980	2980	2980	0
129	20241224	171900	96096260	2980	2980	2980	2980	0
130	20241224	171800	96096260	2980	2980	2980	2980	0
131	20241224	171700	96096260	2980	2980	2980	2980	0
132	20241224	171600	96096260	2980	2980	2980	2980	0
133	20241224	171500	96096260	2980	2980	2980	2980	0
134	20241224	171400	96096260	2980	2980	2980	2980	0
135	20241224	171300	96096260	2980	2980	2980	2980	0
136	20241224	171200	96096260	2980	2980	2980	2980	0
137	20241224	171100	96096260	2980	2980	2980	2980	0
138	20241224	171000	96096260	2980	2980	2980	2980	0
139	20241224	170900	96096260	2980	2980	2980	2980	0
140	20241224	170800	96096260	2980	2980	2980	2980	0
141	20241224	170700	96096260	2980	2980	2980	2980	0
142	20241224	170600	96096260	2980	2980	2980	2980	0
143	20241224	170500	96096260	2980	2980	2980	2980	0
144	20241224	170400	96096260	2980	2980	2980	2980	0
145	20241224	170300	96096260	2980	2980	2980	2980	0
146	20241224	170200	96096260	2980	2980	2980	2980	0
147	20241224	170100	96096260	2980	2980	2980	2980	0
148	20241224	170000	96096260	2980	2980	2980	2980	0
149	20241224	165900	96096260	2980	2980	2980	2980	0
150	20241224	165800	96096260	2980	2980	2980	2980	0
151	20241224	165700	96096260	2980	2980	2980	2980	0
152	20241224	165600	96096260	2980	2980	2980	2980	198
153	20241224	165500	96096260	2980	2980	2980	2980	0
154	20241224	165400	96096260	2980	2980	2980	2980	0
155	20241224	165300	96096260	2980	2980	2980	2980	0
156	20241224	165200	96096260	2980	2980	2980	2980	0
157	20241224	165100	96096260	2980	2980	2980	2980	0
158	20241224	165000	96096260	2980	2980	2980	2980	0
159	20241224	164900	96096260	2980	2980	2980	2980	0
160	20241224	164800	96096260	2980	2980	2980	2980	0
161	20241224	164700	96096260	2980	2980	2980	2980	0
162	20241224	164600	96096260	2980	2980	2980	2980	0
163	20241224	164500	96096260	2980	2980	2980	2980	0
164	20241224	164400	96096260	2980	2980	2980	2980	0
165	20241224	164300	96096260	2980	2980	2980	2980	0
166	20241224	164200	96096260	2980	2980	2980	2980	0
167	20241224	164100	96096260	2980	2980	2980	2980	0
168	20241224	164000	96096260	2980	2980	2980	2980	0
169	20241224	163900	96096260	2980	2980	2980	2980	0
170	20241224	163800	96096260	2980	2980	2980	2980	0
171	20241224	163700	96096260	2980	2980	2980	2980	0
172	20241224	163600	96096260	2980	2980	2980	2980	0
173	20241224	163500	96096260	2980	2980	2980	2980	0
174	20241224	163400	96096260	2980	2980	2980	2980	0
175	20241224	163300	96096260	2980	2980	2980	2980	0
176	20241224	163200	96096260	2980	2980	2980	2980	0
177	20241224	163100	96096260	2980	2980	2980	2980	0
178	20241224	163000	96096260	2980	2980	2980	2980	0
179	20241224	162900	96096260	2980	2980	2980	2980	0
180	20241224	162800	96096260	2980	2980	2980	2980	0
181	20241224	162700	96096260	2980	2980	2980	2980	0
182	20241224	162600	96096260	2980	2980	2980	2980	198
183	20241224	162500	96096260	2980	2980	2980	2980	0
184	20241224	162400	96096260	2980	2980	2980	2980	0
185	20241224	162300	96096260	2980	2980	2980	2980	0
186	20241224	162200	96096260	2980	2980	2980	2980	0
187	20241224	162100	96096260	2980	2980	2980	2980	0
188	20241224	162000	96096260	2980	2980	2980	2980	0
189	20241224	161900	96096260	2980	2980	2980	2980	0
190	20241224	161800	96096260	2980	2980	2980	2980	0
191	20241224	161700	96096260	2980	2980	2980	2980	0
192	20241224	161600	96096260	2980	2980	2980	2980	0
193	20241224	161500	96096260	2980	2980	2980	2980	0
194	20241224	161400	96096260	2980	2980	2980	2980	0
195	20241224	161300	96096260	2980	2980	2980	2980	0
196	20241224	161200	96096260	2980	2980	2980	2980	0
197	20241224	161100	96096260	2980	2980	2980	2980	0
198	20241224	161000	96096260	2980	2980	2980	2980	0
199	20241224	160900	96096260	2980	2980	2980	2980	0
200	20241224	160800	96096260	2980	2980	2980	2980	0
201	20241224	160700	96096260	2980	2980	2980	2980	0
202	20241224	160600	96096260	2980	2980	2980	2980	0
203	20241224	160500	96096260	2980	2980	2980	2980	0
204	20241224	160400	96096260	2980	2980	2980	2980	0
205	20241224	160300	96096260	2980	2980	2980	2980	0
206	20241224	160200	96096260	2980	2980	2980	2980	0
207	20241224	160100	96096260	2980	2980	2980	2980	0
208	20241224	160000	96096260	2980	2980	2980	2980	0
209	20241224	155900	96096260	2980	2980	2980	2980	0
210	20241224	155800	96096260	2980	2980	2980	2980	0
211	20241224	155700	96096260	2980	2980	2980	2980	0
212	20241224	155600	96096260	2980	2980	2980	2980	198
213	20241224	155500	96096260	2980	2980	2980	2980	0
214	20241224	155400	96096260	2980	2980	2980	2980	0
215	20241224	155300	96096260	2980	2980	2980	2980	0
216	20241224	155200	96096260	2980	2980	2980	2980	0
217	20241224	155100	96096260	2980	2980	2980	2980	0
218	20241224	155000	96096260	2980	2980	2980	2980	0
219	20241224	154900	96096260	2980	2980	2980	2980	0
220	20241224	154800	96096260	2980	2980	2980	2980	0
221	20241224	154700	96096260	2980	2980	2980	2980	0
222	20241224	154600	96096260	2980	2980	2980	2980	0
223	20241224	154500	96096260	2980	2980	2980	2980	0
224	20241224	154400	96096260	2980	2980	2980	2980	0
225	20241224	154300	96096260	2980	2980	2980	2980	0
226	20241224	154200	96096260	2980	2980	2980	2980	0
227	20241224	154100	96096260	2980	2980	2980	2980	0
228	20241224	154000	96096260	2980	2980	2980	2980	0
229	20241224	153900	96096260	2980	2980	2980	2980	0
230	20241224	153800	96096260	2980	2980	2980	2980	0
231	20241224	153700	96096260	2980	2980	2980	2980	0
232	20241224	153600	96096260	2980	2980	2980	2980	0
233	20241224	153500	96096260	2980	2980	2980	2980	0
234	20241224	153400	96096260	2980	2980	2980	2980	0
235	20241224	153300	96096260	2980	2980	2980	2980	0
236	20241224	153200	96096260	2980	2980	2980	2980	0
237	20241224	153100	96096260	2980	2980	2980	2980	0
238	20241224	153000	96096260	2980	2980	2980	2980	198
239	20241224	152900	95506220	2980	2980	2980	2980	0
240	20241224	152800	95506220	2980	2980	2980	2980	0
241	20241224	152700	95506220	2980	2980	2980	2980	0
242	20241224	152600	95506220	2980	2980	2980	2980	0
243	20241224	152500	95506220	2980	2980	2980	2980	0
244	20241224	152400	95506220	2980	2980	2980	2980	0
245	20241224	152300	95506220	2980	2980	2980	2980	0
246	20241224	152200	95506220	2980	2980	2980	2980	0
247	20241224	152100	95506220	2980	2980	2980	2980	0
248	20241224	152000	95506220	2980	2980	2980	2980	0
249	20241224	151900	95506220	2980	2975	2980	2975	58
250	20241224	151800	95333660	2975	2975	2975	2975	0
251	20241224	151700	95333660	2975	2975	2975	2975	0
252	20241224	151600	95333660	2975	2975	2975	2975	0
253	20241224	151500	95333660	2975	2975	2975	2975	0
254	20241224	151400	95333660	2975	2975	2975	2975	0
255	20241224	151300	95333660	2975	2975	2975	2975	0
256	20241224	151200	95333660	2975	2975	2975	2975	0
257	20241224	151100	95333660	2975	2975	2975	2975	50
258	20241224	151000	95184910	2975	2975	2975	2975	0
259	20241224	150900	95184910	2975	2975	2975	2975	0
260	20241224	150800	95184910	2975	2975	2975	2975	0
261	20241224	150700	95184910	2975	2975	2975	2975	189
262	20241224	150600	94622635	2975	2975	2975	2975	354
263	20241224	150500	93569485	2975	2975	2975	2975	0
264	20241224	150400	93569485	2975	2975	2975	2975	0
265	20241224	150300	93569485	2975	2975	2975	2975	0
266	20241224	150200	93569485	2975	2975	2975	2975	0
267	20241224	150100	93569485	2975	2975	2975	2975	0
268	20241224	150000	93569485	2975	2980	2980	2975	64
269	20241224	145900	93379065	2985	2985	2985	2985	34
270	20241224	145800	93277575	2985	2985	2985	2985	68
271	20241224	145700	93074595	2985	2985	2985	2985	0
272	20241224	145600	93074595	2985	2985	2985	2985	2
273	20241224	145500	93068625	2985	2985	2985	2985	0
274	20241224	145400	93068625	2985	2985	2985	2985	0
275	20241224	145300	93068625	2985	2985	2985	2985	0
276	20241224	145200	93068625	2985	2985	2985	2985	0
277	20241224	145100	93068625	2985	2985	2985	2985	0
278	20241224	145000	93068625	2985	2985	2985	2985	0
279	20241224	144900	93068625	2985	2985	2985	2985	124
280	20241224	144800	92698485	2985	2985	2985	2985	2
281	20241224	144700	92692515	2985	2985	2985	2985	0
282	20241224	144600	92692515	2985	2985	2985	2985	1
283	20241224	144500	92689530	2975	2975	2975	2975	0
284	20241224	144400	92689530	2975	2975	2975	2975	0
285	20241224	144300	92689530	2975	2975	2975	2975	2
286	20241224	144200	92683580	2985	2985	2985	2985	1
287	20241224	144100	92680595	2975	2975	2975	2975	0
288	20241224	144000	92680595	2975	2975	2975	2975	0
289	20241224	143900	92680595	2975	2975	2975	2975	0
290	20241224	143800	92680595	2975	2975	2975	2975	0
291	20241224	143700	92680595	2975	2975	2975	2975	0
292	20241224	143600	92680595	2975	2975	2975	2975	0
293	20241224	143500	92680595	2975	2975	2975	2975	0
294	20241224	143400	92680595	2975	2975	2975	2975	0
295	20241224	143300	92680595	2975	2975	2975	2975	0
296	20241224	143200	92680595	2975	2975	2975	2975	0
297	20241224	143100	92680595	2975	2975	2975	2975	0
298	20241224	143000	92680595	2975	2975	2975	2975	0
299	20241224	142900	92680595	2975	2975	2975	2975	0
300	20241224	142800	92680595	2975	2980	2980	2975	2680
301	20241224	142700	84707325	2985	2985	2985	2985	0
302	20241224	142600	84707325	2985	2985	2985	2985	135
303	20241224	142500	84304350	2980	2980	2980	2980	0
304	20241224	142400	84304350	2980	2980	2980	2980	0
305	20241224	142300	84304350	2980	2980	2980	2980	16
306	20241224	142200	84256670	2980	2980	2980	2980	0
307	20241224	142100	84256670	2980	2980	2980	2980	0
308	20241224	142000	84256670	2980	2980	2980	2980	0
309	20241224	141900	84256670	2980	2980	2980	2980	0
310	20241224	141800	84256670	2980	2980	2980	2980	0
311	20241224	141700	84256670	2980	2980	2980	2980	0
312	20241224	141600	84256670	2980	2980	2980	2980	0
313	20241224	141500	84256670	2980	2980	2980	2980	0
314	20241224	141400	84256670	2980	2980	2980	2980	0
315	20241224	141300	84256670	2980	2980	2980	2980	0
316	20241224	141200	84256670	2980	2980	2980	2980	0
317	20241224	141100	84256670	2980	2980	2980	2980	1
318	20241224	141000	84253690	2980	2980	2980	2980	0
319	20241224	140900	84253690	2980	2980	2980	2980	0
320	20241224	140800	84253690	2980	2980	2980	2980	0
321	20241224	140700	84253690	2980	2980	2980	2980	12
322	20241224	140600	84217930	2980	2980	2980	2980	0
323	20241224	140500	84217930	2980	2980	2980	2980	0
324	20241224	140400	84217930	2980	2980	2980	2980	0
325	20241224	140300	84217930	2980	2980	2980	2980	0
326	20241224	140200	84217930	2980	2980	2980	2980	0
327	20241224	140100	84217930	2980	2980	2980	2980	1
328	20241224	140000	84214950	2980	2980	2980	2980	0
329	20241224	135900	84214950	2980	2980	2980	2980	0
330	20241224	135800	84214950	2980	2980	2980	2980	0
331	20241224	135700	84214950	2980	2980	2980	2980	38
332	20241224	135600	84101710	2980	2980	2980	2980	0
333	20241224	135500	84101710	2980	2980	2980	2980	0
334	20241224	135400	84101710	2980	2980	2980	2980	0
335	20241224	135300	84101710	2980	2980	2980	2980	0
336	20241224	135200	84101710	2980	2980	2980	2980	0
337	20241224	135100	84101710	2980	2980	2980	2980	0
338	20241224	135000	84101710	2980	2980	2980	2980	0
339	20241224	134900	84101710	2980	2980	2980	2980	0
340	20241224	134800	84101710	2980	2980	2980	2980	0
341	20241224	134700	84101710	2980	2980	2980	2980	0
342	20241224	134600	84101710	2980	2980	2980	2980	0
343	20241224	134500	84101710	2980	2980	2980	2980	0
344	20241224	134400	84101710	2980	2980	2980	2980	0
345	20241224	134300	84101710	2980	2980	2980	2980	0
346	20241224	134200	84101710	2980	2980	2980	2980	0
347	20241224	134100	84101710	2980	2980	2980	2980	0
348	20241224	134000	84101710	2980	2980	2980	2980	71
349	20241224	133900	83890130	2985	2985	2985	2985	0
350	20241224	133800	83890130	2985	2985	2985	2985	29
351	20241224	133700	83803565	2985	2985	2985	2985	0
352	20241224	133600	83803565	2985	2985	2985	2985	3
353	20241224	133500	83794610	2985	2985	2985	2985	0
354	20241224	133400	83794610	2985	2985	2985	2985	0
355	20241224	133300	83794610	2985	2985	2985	2985	3
356	20241224	133200	83785655	2980	2980	2980	2980	0
357	20241224	133100	83785655	2980	2980	2980	2980	0
358	20241224	133000	83785655	2980	2980	2980	2980	0
359	20241224	132900	83785655	2980	2980	2980	2980	413
360	20241224	132800	82554915	2980	2980	2980	2980	1
361	20241224	132700	82551935	2970	2970	2970	2970	0
362	20241224	132600	82551935	2970	2970	2970	2970	0
363	20241224	132500	82551935	2970	2970	2970	2970	0
364	20241224	132400	82551935	2970	2980	2980	2970	13
365	20241224	132300	82513255	2975	2975	2975	2975	0
366	20241224	132200	82513255	2975	2975	2975	2975	0
367	20241224	132100	82513255	2975	2975	2975	2975	0
368	20241224	132000	82513255	2975	2975	2975	2975	0
369	20241224	131900	82513255	2975	2975	2975	2975	0
370	20241224	131800	82513255	2975	2975	2975	2975	0
371	20241224	131700	82513255	2975	2975	2975	2975	396
372	20241224	131600	81335155	2980	2980	2980	2980	50
373	20241224	131500	81186155	2980	2980	2980	2980	50
374	20241224	131400	81037155	2980	2980	2980	2980	0
375	20241224	131300	81037155	2980	2980	2980	2980	0
376	20241224	131200	81037155	2980	2980	2980	2980	0
377	20241224	131100	81037155	2980	2980	2980	2980	1
378	20241224	131000	81034175	2980	2980	2980	2980	0
379	20241224	130900	81034175	2980	2980	2980	2980	0
380	20241224	130800	81034175	2980	2980	2980	2980	0
381	20241224	130700	81034175	2980	2980	2980	2980	0
382	20241224	130600	81034175	2980	2980	2980	2980	0
383	20241224	130500	81034175	2980	2980	2980	2980	0
384	20241224	130400	81034175	2980	2980	2980	2980	0
385	20241224	130300	81034175	2980	2980	2980	2980	80
386	20241224	130200	80795775	2980	2980	2980	2980	0
387	20241224	130100	80795775	2980	2980	2980	2980	0
388	20241224	130000	80795775	2980	2980	2980	2980	0
389	20241224	125900	80795775	2980	2980	2980	2980	0
390	20241224	125800	80795775	2980	2980	2980	2980	0
391	20241224	125700	80795775	2980	2980	2980	2980	0
392	20241224	125600	80795775	2980	2980	2980	2980	0
393	20241224	125500	80795775	2980	2980	2980	2980	0
394	20241224	125400	80795775	2980	2980	2980	2980	0
395	20241224	125300	80795775	2980	2980	2980	2980	0
396	20241224	125200	80795775	2980	2980	2980	2980	0
397	20241224	125100	80795775	2980	2980	2980	2980	0
398	20241224	125000	80795775	2980	2980	2980	2980	0
399	20241224	124900	80795775	2980	2980	2980	2980	0
400	20241224	124800	80795775	2980	2980	2980	2980	0
401	20241224	124700	80795775	2980	2980	2980	2980	0
402	20241224	124600	80795775	2980	2980	2980	2980	0
403	20241224	124500	80795775	2980	2980	2980	2980	0
404	20241224	124400	80795775	2980	2980	2980	2980	0
405	20241224	124300	80795775	2980	2980	2980	2980	0
406	20241224	124200	80795775	2980	2980	2980	2980	0
407	20241224	124100	80795775	2980	2980	2980	2980	1
408	20241224	124000	80792795	2980	2980	2980	2980	1
409	20241224	123900	80789815	2975	2975	2975	2975	0
410	20241224	123800	80789815	2975	2975	2975	2975	0
411	20241224	123700	80789815	2975	2975	2975	2975	900
412	20241224	123600	78112315	2975	2975	2975	2975	0
413	20241224	123500	78112315	2975	2975	2975	2975	0
414	20241224	123400	78112315	2975	2975	2975	2975	0
415	20241224	123300	78112315	2975	2975	2975	2975	0
416	20241224	123200	78112315	2975	2975	2975	2975	0
417	20241224	123100	78112315	2975	2975	2975	2975	0
418	20241224	123000	78112315	2975	2975	2975	2975	0
419	20241224	122900	78112315	2975	2975	2975	2975	0
420	20241224	122800	78112315	2975	2975	2975	2975	0
421	20241224	122700	78112315	2975	2975	2975	2975	0
422	20241224	122600	78112315	2975	2975	2975	2975	5
423	20241224	122500	78097440	2975	2975	2975	2975	0
424	20241224	122400	78097440	2975	2975	2975	2975	0
425	20241224	122300	78097440	2975	2975	2975	2975	0
426	20241224	122200	78097440	2975	2975	2975	2975	0
427	20241224	122100	78097440	2975	2975	2975	2975	644
428	20241224	122000	76181540	2975	2975	2975	2975	0
429	20241224	121900	76181540	2975	2980	2980	2975	203
430	20241224	121800	75576615	2985	2985	2985	2985	0
431	20241224	121700	75576615	2985	2985	2985	2985	0
432	20241224	121600	75576615	2985	2985	2985	2985	0
433	20241224	121500	75576615	2985	2985	2985	2985	0
434	20241224	121400	75576615	2985	2985	2985	2985	0
435	20241224	121300	75576615	2985	2985	2985	2985	0
436	20241224	121200	75576615	2985	2985	2985	2985	0
437	20241224	121100	75576615	2985	2985	2985	2985	0
438	20241224	121000	75576615	2985	2985	2985	2985	0
439	20241224	120900	75576615	2985	2985	2985	2985	0
440	20241224	120800	75576615	2985	2985	2985	2985	36
441	20241224	120700	75469155	2980	2980	2980	2980	20
442	20241224	120600	75409555	2980	2980	2980	2980	0
443	20241224	120500	75409555	2980	2980	2980	2980	0
444	20241224	120400	75409555	2980	2985	2985	2980	1100
445	20241224	120300	72131485	2985	2985	2985	2985	0
446	20241224	120200	72131485	2985	2985	2985	2985	0
447	20241224	120100	72131485	2985	2985	2985	2985	0
448	20241224	120000	72131485	2985	2985	2985	2985	0
449	20241224	115900	72131485	2985	2985	2985	2985	0
450	20241224	115800	72131485	2985	2985	2985	2985	0
451	20241224	115700	72131485	2985	2985	2985	2985	100
452	20241224	115600	71832985	2990	2990	2990	2990	0
453	20241224	115500	71832985	2990	2990	2990	2990	0
454	20241224	115400	71832985	2990	2990	2990	2990	0
455	20241224	115300	71832985	2990	2990	2990	2990	3
456	20241224	115200	71824015	2985	2985	2985	2985	0
457	20241224	115100	71824015	2985	2985	2985	2985	0
458	20241224	115000	71824015	2985	2985	2985	2985	5
459	20241224	114900	71809090	2985	2985	2985	2985	0
460	20241224	114800	71809090	2985	2985	2985	2985	40
461	20241224	114700	71689690	2990	2985	2990	2985	60
462	20241224	114600	71510390	2985	2985	2985	2985	10
463	20241224	114500	71480540	2985	2985	2985	2985	1
464	20241224	114400	71477555	2990	2990	2990	2990	4
465	20241224	114300	71465595	2990	2990	2990	2990	0
466	20241224	114200	71465595	2990	2990	2990	2990	1
467	20241224	114100	71462605	2990	2990	2990	2990	0
468	20241224	114000	71462605	2990	2990	2990	2990	0
469	20241224	113900	71462605	2990	2990	2990	2990	5
470	20241224	113800	71447655	2985	2985	2985	2985	0
471	20241224	113700	71447655	2985	2985	2985	2985	8
472	20241224	113600	71423775	2985	2985	2985	2985	0
473	20241224	113500	71423775	2985	2985	2985	2985	0
474	20241224	113400	71423775	2985	2985	2985	2985	0
475	20241224	113300	71423775	2985	2985	2985	2985	0
476	20241224	113200	71423775	2985	2985	2985	2985	0
477	20241224	113100	71423775	2985	2985	2985	2985	0
478	20241224	113000	71423775	2985	2985	2985	2985	0
479	20241224	112900	71423775	2985	2985	2985	2985	0
480	20241224	112800	71423775	2985	2985	2985	2985	0
481	20241224	112700	71423775	2985	2985	2985	2985	0
482	20241224	112600	71423775	2985	2985	2985	2985	0
483	20241224	112500	71423775	2985	2985	2985	2985	0
484	20241224	112400	71423775	2985	2990	2990	2985	781
485	20241224	112300	69092485	2990	2990	2990	2990	0
486	20241224	112200	69092485	2990	2990	2990	2990	0
487	20241224	112100	69092485	2990	2990	2990	2990	0
488	20241224	112000	69092485	2990	2990	2990	2990	0
489	20241224	111900	69092485	2990	2990	2990	2990	0
490	20241224	111800	69092485	2990	2990	2990	2990	0
491	20241224	111700	69092485	2990	2990	2990	2990	0
492	20241224	111600	69092485	2990	2990	2990	2990	0
493	20241224	111500	69092485	2990	2990	2990	2990	0
494	20241224	111400	69092485	2990	2990	2990	2990	0
495	20241224	111300	69092485	2990	2990	2990	2990	2
496	20241224	111200	69086505	2990	2990	2990	2990	0
497	20241224	111100	69086505	2990	2990	2990	2990	0
498	20241224	111000	69086505	2990	2990	2990	2990	0
499	20241224	110900	69086505	2990	2990	2990	2990	976
500	20241224	110800	66168265	2995	2995	2995	2995	47
501	20241224	110700	66027500	2995	2995	2995	2995	0
502	20241224	110600	66027500	2995	2995	2995	2995	10
503	20241224	110500	65997550	2995	2995	3000	2995	50
504	20241224	110400	65847785	2995	2995	2995	2995	23
505	20241224	110300	65778900	3000	3000	3000	3000	40
506	20241224	110200	65658900	3000	3000	3000	3000	23
507	20241224	110100	65589900	3000	3000	3000	3000	21
508	20241224	110000	65526900	2995	2995	2995	2995	102
509	20241224	105900	65221410	2995	2995	2995	2995	300
510	20241224	105800	64322910	3000	3000	3000	3000	20
511	20241224	105700	64262910	3000	3000	3000	3000	0
512	20241224	105600	64262910	3000	3000	3000	3000	30
513	20241224	105500	64172910	3000	3000	3000	3000	70
514	20241224	105400	63962910	2995	2995	2995	2995	10
515	20241224	105300	63932960	2995	2995	2995	2995	0
516	20241224	105200	63932960	2995	2995	2995	2995	0
517	20241224	105100	63932960	2995	2995	2995	2995	7
518	20241224	105000	63911995	2995	2995	2995	2995	0
519	20241224	104900	63911995	2995	2995	2995	2995	0
520	20241224	104800	63911995	2995	2995	2995	2995	10
521	20241224	104700	63882045	2995	2995	2995	2995	19
522	20241224	104600	63825140	2995	2995	2995	2995	0
523	20241224	104500	63825140	2995	2995	2995	2995	195
524	20241224	104400	63241115	3000	3000	3000	3000	0
525	20241224	104300	63241115	3000	2995	3000	2995	11
526	20241224	104200	63208160	2995	2995	2995	2995	0
527	20241224	104100	63208160	2995	2990	2995	2990	436
528	20241224	104000	61902605	2985	2985	2985	2985	72
529	20241224	103900	61687685	2985	2985	2985	2985	0
530	20241224	103800	61687685	2985	2985	2985	2985	29
531	20241224	103700	61601120	2985	2985	2985	2985	0
532	20241224	103600	61601120	2985	2985	2985	2985	1
533	20241224	103500	61598135	2980	2980	2980	2980	20
534	20241224	103400	61538535	2985	2985	2985	2985	0
535	20241224	103300	61538535	2985	2985	2985	2985	6
536	20241224	103200	61520625	2985	2985	2985	2985	0
537	20241224	103100	61520625	2985	2985	2985	2985	15
538	20241224	103000	61475850	2985	2985	2985	2985	50
539	20241224	102900	61326600	2985	2985	2985	2985	40
540	20241224	102800	61207200	2985	2985	2985	2985	10
541	20241224	102700	61177350	2990	2990	2990	2990	0
542	20241224	102600	61177350	2990	2990	2990	2990	0
543	20241224	102500	61177350	2990	2990	2990	2990	0
544	20241224	102400	61177350	2990	2990	2990	2990	0
545	20241224	102300	61177350	2990	2990	2990	2990	0
546	20241224	102200	61177350	2990	2990	2990	2990	0
547	20241224	102100	61177350	2990	2990	2990	2990	0
548	20241224	102000	61177350	2990	2990	2990	2990	0
549	20241224	101900	61177350	2990	2990	2990	2990	0
550	20241224	101800	61177350	2990	2990	2990	2990	0
551	20241224	101700	61177350	2990	2990	2990	2990	0
552	20241224	101600	61177350	2990	2990	2990	2990	0
553	20241224	101500	61177350	2990	2990	2990	2990	46
554	20241224	101400	61039810	2990	2990	2990	2990	100
555	20241224	101300	60740810	2990	2990	2990	2990	51
556	20241224	101200	60588320	2995	2995	2995	2995	1
557	20241224	101100	60585325	2990	2990	2990	2990	0
558	20241224	101000	60585325	2990	2995	2995	2990	6
559	20241224	100900	60567360	2995	2990	2995	2990	903
560	20241224	100800	57862890	2995	2990	2995	2990	5
561	20241224	100700	57847935	2990	2990	2990	2990	47
562	20241224	100600	57707405	2990	2990	2990	2990	0
563	20241224	100500	57707405	2990	2990	2990	2990	2
564	20241224	100400	57701425	2985	2985	2985	2985	886
565	20241224	100300	55056715	2985	2985	2985	2985	0
566	20241224	100200	55056715	2985	2985	2985	2985	0
567	20241224	100100	55056715	2985	2985	2985	2985	0
568	20241224	100000	55056715	2985	2985	2985	2985	100
569	20241224	095900	54758215	2985	2985	2985	2985	390
570	20241224	095800	53594065	2990	2990	2990	2990	35
571	20241224	095700	53489415	2985	2985	2985	2985	600
572	20241224	095600	51698415	2985	2985	2985	2985	0
573	20241224	095500	51698415	2985	2980	2985	2980	15
574	20241224	095400	51653665	2980	2980	2980	2980	105
575	20241224	095300	51340765	2980	2980	2980	2980	0
576	20241224	095200	51340765	2980	2980	2980	2980	989
577	20241224	095100	48393545	2980	2985	2985	2980	1004
578	20241224	095000	45401550	2985	2985	2985	2985	10
579	20241224	094900	45371700	2980	2995	2995	2980	147
580	20241224	094800	44931610	2995	2985	2995	2985	6868
581	20241224	094700	24366510	2985	2985	2985	2985	0
582	20241224	094600	24366510	2985	2985	2985	2985	0
583	20241224	094500	24366510	2985	2985	2985	2985	213
584	20241224	094400	23730705	2985	2985	2985	2980	2121
585	20241224	094300	17401180	2980	2975	2980	2975	73
586	20241224	094200	17183800	2975	2975	2975	2975	0
587	20241224	094100	17183800	2975	2975	2975	2975	2
588	20241224	094000	17177850	2970	2970	2970	2970	2
589	20241224	093900	17171910	2975	2975	2975	2975	65
590	20241224	093800	16978535	2975	2975	2975	2975	463
591	20241224	093700	15601110	2980	2980	2980	2980	0
592	20241224	093600	15601110	2980	2980	2980	2980	0
593	20241224	093500	15601110	2980	2975	2980	2975	25
594	20241224	093400	15526625	2980	2980	2980	2980	1
595	20241224	093300	15523645	2980	2980	2980	2980	0
596	20241224	093200	15523645	2980	2975	2980	2975	6
597	20241224	093100	15505780	2980	2980	2980	2980	1
598	20241224	093000	15502800	2980	2975	2980	2970	436
599	20241224	092900	14204905	2975	2975	2975	2975	0
600	20241224	092800	14204905	2975	2975	2975	2975	9
601	20241224	092700	14178130	2975	2975	2975	2975	0
602	20241224	092600	14178130	2975	2975	2975	2975	11
603	20241224	092500	14145405	2975	2975	2975	2975	0
604	20241224	092400	14145405	2975	2975	2975	2975	0
605	20241224	092300	14145405	2975	2975	2975	2975	0
606	20241224	092200	14145405	2975	2975	2975	2975	20
607	20241224	092100	14085905	2980	2980	2980	2980	0
608	20241224	092000	14085905	2980	2980	2980	2980	0
609	20241224	091900	14085905	2980	2980	2980	2980	0
610	20241224	091800	14085905	2980	2980	2980	2980	48
611	20241224	091700	13942865	2980	2980	2980	2980	39
612	20241224	091600	13826645	2980	2980	2980	2980	625
613	20241224	091500	11964145	2980	2980	2980	2980	0
614	20241224	091400	11964145	2980	2975	2980	2975	100
615	20241224	091300	11666155	2975	2975	2975	2975	0
616	20241224	091200	11666155	2975	2975	2975	2975	0
617	20241224	091100	11666155	2975	2975	2975	2975	0
618	20241224	091000	11666155	2975	2975	2975	2975	3
619	20241224	090900	11657230	2980	2980	2980	2980	140
620	20241224	090800	11240030	2980	2975	2980	2975	61
621	20241224	090700	11058365	2975	2975	2975	2975	297
622	20241224	090600	10174790	2980	2980	2980	2980	0
623	20241224	090500	10174790	2980	2980	2980	2980	0
624	20241224	090400	10174790	2980	2980	2980	2980	0
625	20241224	090300	10174790	2980	2980	2980	2980	6
626	20241224	090200	10156910	2975	2975	2975	2975	0
627	20241224	090100	10156910	2975	2975	2975	2975	0
628	20241224	090000	10156910	2975	2980	2980	2975	3414