KissMeData/032850/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191600	229476070	4985	4985	4985	4985	1714
3	20241224	191500	229476070	4985	4985	4985	4985	0
4	20241224	191400	229476070	4985	4985	4985	4985	0
5	20241224	191300	229476070	4985	4985	4985	4985	0
6	20241224	191200	229476070	4985	4985	4985	4985	0
7	20241224	191100	229476070	4985	4985	4985	4985	0
8	20241224	191000	229476070	4985	4985	4985	4985	0
9	20241224	190900	229476070	4985	4985	4985	4985	0
10	20241224	190800	229476070	4985	4985	4985	4985	0
11	20241224	190700	229476070	4985	4985	4985	4985	0
12	20241224	190600	229476070	4985	4985	4985	4985	0
13	20241224	190500	229476070	4985	4985	4985	4985	0
14	20241224	190400	229476070	4985	4985	4985	4985	0
15	20241224	190300	229476070	4985	4985	4985	4985	0
16	20241224	190200	229476070	4985	4985	4985	4985	0
17	20241224	190100	229476070	4985	4985	4985	4985	0
18	20241224	190000	229476070	4985	4985	4985	4985	0
19	20241224	185900	229476070	4985	4985	4985	4985	0
20	20241224	185800	229476070	4985	4985	4985	4985	0
21	20241224	185700	229476070	4985	4985	4985	4985	0
22	20241224	185600	229476070	4985	4985	4985	4985	0
23	20241224	185500	229476070	4985	4985	4985	4985	0
24	20241224	185400	229476070	4985	4985	4985	4985	0
25	20241224	185300	229476070	4985	4985	4985	4985	0
26	20241224	185200	229476070	4985	4985	4985	4985	0
27	20241224	185100	229476070	4985	4985	4985	4985	0
28	20241224	185000	229476070	4985	4985	4985	4985	0
29	20241224	184900	229476070	4985	4985	4985	4985	0
30	20241224	184800	229476070	4985	4985	4985	4985	0
31	20241224	184700	229476070	4985	4985	4985	4985	0
32	20241224	184600	229476070	4985	4985	4985	4985	1714
33	20241224	184500	229476070	4985	4985	4985	4985	0
34	20241224	184400	229476070	4985	4985	4985	4985	0
35	20241224	184300	229476070	4985	4985	4985	4985	0
36	20241224	184200	229476070	4985	4985	4985	4985	0
37	20241224	184100	229476070	4985	4985	4985	4985	0
38	20241224	184000	229476070	4985	4985	4985	4985	0
39	20241224	183900	229476070	4985	4985	4985	4985	0
40	20241224	183800	229476070	4985	4985	4985	4985	0
41	20241224	183700	229476070	4985	4985	4985	4985	0
42	20241224	183600	229476070	4985	4985	4985	4985	0
43	20241224	183500	229476070	4985	4985	4985	4985	0
44	20241224	183400	229476070	4985	4985	4985	4985	0
45	20241224	183300	229476070	4985	4985	4985	4985	0
46	20241224	183200	229476070	4985	4985	4985	4985	0
47	20241224	183100	229476070	4985	4985	4985	4985	0
48	20241224	183000	229476070	4985	4985	4985	4985	0
49	20241224	182900	229476070	4985	4985	4985	4985	0
50	20241224	182800	229476070	4985	4985	4985	4985	0
51	20241224	182700	229476070	4985	4985	4985	4985	0
52	20241224	182600	229476070	4985	4985	4985	4985	0
53	20241224	182500	229476070	4985	4985	4985	4985	0
54	20241224	182400	229476070	4985	4985	4985	4985	0
55	20241224	182300	229476070	4985	4985	4985	4985	0
56	20241224	182200	229476070	4985	4985	4985	4985	0
57	20241224	182100	229476070	4985	4985	4985	4985	0
58	20241224	182000	229476070	4985	4985	4985	4985	0
59	20241224	181900	229476070	4985	4985	4985	4985	0
60	20241224	181800	229476070	4985	4985	4985	4985	0
61	20241224	181700	229476070	4985	4985	4985	4985	0
62	20241224	181600	229476070	4985	4985	4985	4985	1714
63	20241224	181500	229476070	4985	4985	4985	4985	0
64	20241224	181400	229476070	4985	4985	4985	4985	0
65	20241224	181300	229476070	4985	4985	4985	4985	0
66	20241224	181200	229476070	4985	4985	4985	4985	0
67	20241224	181100	229476070	4985	4985	4985	4985	0
68	20241224	181000	229476070	4985	4985	4985	4985	0
69	20241224	180900	229476070	4985	4985	4985	4985	0
70	20241224	180800	229476070	4985	4985	4985	4985	0
71	20241224	180700	229476070	4985	4985	4985	4985	0
72	20241224	180600	229476070	4985	4985	4985	4985	0
73	20241224	180500	229476070	4985	4985	4985	4985	0
74	20241224	180400	229476070	4985	4985	4985	4985	0
75	20241224	180300	229476070	4985	4985	4985	4985	0
76	20241224	180200	229476070	4985	4985	4985	4985	0
77	20241224	180100	229476070	4985	4985	4985	4985	0
78	20241224	180000	229476070	4985	4985	4985	4985	0
79	20241224	175900	229476070	4985	4985	4985	4985	0
80	20241224	175800	229476070	4985	4985	4985	4985	0
81	20241224	175700	229476070	4985	4985	4985	4985	0
82	20241224	175600	229476070	4985	4985	4985	4985	0
83	20241224	175500	229476070	4985	4985	4985	4985	0
84	20241224	175400	229476070	4985	4985	4985	4985	0
85	20241224	175300	229476070	4985	4985	4985	4985	0
86	20241224	175200	229476070	4985	4985	4985	4985	0
87	20241224	175100	229476070	4985	4985	4985	4985	0
88	20241224	175000	229476070	4985	4985	4985	4985	0
89	20241224	174900	229476070	4985	4985	4985	4985	0
90	20241224	174800	229476070	4985	4985	4985	4985	0
91	20241224	174700	229476070	4985	4985	4985	4985	0
92	20241224	174600	229476070	4985	4985	4985	4985	1714
93	20241224	174500	229476070	4985	4985	4985	4985	0
94	20241224	174400	229476070	4985	4985	4985	4985	0
95	20241224	174300	229476070	4985	4985	4985	4985	0
96	20241224	174200	229476070	4985	4985	4985	4985	0
97	20241224	174100	229476070	4985	4985	4985	4985	0
98	20241224	174000	229476070	4985	4985	4985	4985	0
99	20241224	173900	229476070	4985	4985	4985	4985	0
100	20241224	173800	229476070	4985	4985	4985	4985	0
101	20241224	173700	229476070	4985	4985	4985	4985	0
102	20241224	173600	229476070	4985	4985	4985	4985	0
103	20241224	173500	229476070	4985	4985	4985	4985	0
104	20241224	173400	229476070	4985	4985	4985	4985	0
105	20241224	173300	229476070	4985	4985	4985	4985	0
106	20241224	173200	229476070	4985	4985	4985	4985	0
107	20241224	173100	229476070	4985	4985	4985	4985	0
108	20241224	173000	229476070	4985	4985	4985	4985	0
109	20241224	172900	229476070	4985	4985	4985	4985	0
110	20241224	172800	229476070	4985	4985	4985	4985	0
111	20241224	172700	229476070	4985	4985	4985	4985	0
112	20241224	172600	229476070	4985	4985	4985	4985	0
113	20241224	172500	229476070	4985	4985	4985	4985	0
114	20241224	172400	229476070	4985	4985	4985	4985	0
115	20241224	172300	229476070	4985	4985	4985	4985	0
116	20241224	172200	229476070	4985	4985	4985	4985	0
117	20241224	172100	229476070	4985	4985	4985	4985	0
118	20241224	172000	229476070	4985	4985	4985	4985	0
119	20241224	171900	229476070	4985	4985	4985	4985	0
120	20241224	171800	229476070	4985	4985	4985	4985	0
121	20241224	171700	229476070	4985	4985	4985	4985	0
122	20241224	171600	229476070	4985	4985	4985	4985	1714
123	20241224	171500	229476070	4985	4985	4985	4985	0
124	20241224	171400	229476070	4985	4985	4985	4985	0
125	20241224	171300	229476070	4985	4985	4985	4985	0
126	20241224	171200	229476070	4985	4985	4985	4985	0
127	20241224	171100	229476070	4985	4985	4985	4985	0
128	20241224	171000	229476070	4985	4985	4985	4985	0
129	20241224	170900	229476070	4985	4985	4985	4985	0
130	20241224	170800	229476070	4985	4985	4985	4985	0
131	20241224	170700	229476070	4985	4985	4985	4985	0
132	20241224	170600	229476070	4985	4985	4985	4985	0
133	20241224	170500	229476070	4985	4985	4985	4985	0
134	20241224	170400	229476070	4985	4985	4985	4985	0
135	20241224	170300	229476070	4985	4985	4985	4985	0
136	20241224	170200	229476070	4985	4985	4985	4985	0
137	20241224	170100	229476070	4985	4985	4985	4985	0
138	20241224	170000	229476070	4985	4985	4985	4985	0
139	20241224	165900	229476070	4985	4985	4985	4985	0
140	20241224	165800	229476070	4985	4985	4985	4985	0
141	20241224	165700	229476070	4985	4985	4985	4985	0
142	20241224	165600	229476070	4985	4985	4985	4985	0
143	20241224	165500	229476070	4985	4985	4985	4985	0
144	20241224	165400	229476070	4985	4985	4985	4985	0
145	20241224	165300	229476070	4985	4985	4985	4985	0
146	20241224	165200	229476070	4985	4985	4985	4985	0
147	20241224	165100	229476070	4985	4985	4985	4985	0
148	20241224	165000	229476070	4985	4985	4985	4985	0
149	20241224	164900	229476070	4985	4985	4985	4985	0
150	20241224	164800	229476070	4985	4985	4985	4985	0
151	20241224	164700	229476070	4985	4985	4985	4985	0
152	20241224	164600	229476070	4985	4985	4985	4985	1714
153	20241224	164500	229476070	4985	4985	4985	4985	0
154	20241224	164400	229476070	4985	4985	4985	4985	0
155	20241224	164300	229476070	4985	4985	4985	4985	0
156	20241224	164200	229476070	4985	4985	4985	4985	0
157	20241224	164100	229476070	4985	4985	4985	4985	0
158	20241224	164000	229476070	4985	4985	4985	4985	0
159	20241224	163900	229476070	4985	4985	4985	4985	0
160	20241224	163800	229476070	4985	4985	4985	4985	0
161	20241224	163700	229476070	4985	4985	4985	4985	0
162	20241224	163600	229476070	4985	4985	4985	4985	0
163	20241224	163500	229476070	4985	4985	4985	4985	0
164	20241224	163400	229476070	4985	4985	4985	4985	0
165	20241224	163300	229476070	4985	4985	4985	4985	0
166	20241224	163200	229476070	4985	4985	4985	4985	0
167	20241224	163100	229476070	4985	4985	4985	4985	0
168	20241224	163000	229476070	4985	4985	4985	4985	0
169	20241224	162900	229476070	4985	4985	4985	4985	0
170	20241224	162800	229476070	4985	4985	4985	4985	0
171	20241224	162700	229476070	4985	4985	4985	4985	0
172	20241224	162600	229476070	4985	4985	4985	4985	0
173	20241224	162500	229476070	4985	4985	4985	4985	0
174	20241224	162400	229476070	4985	4985	4985	4985	0
175	20241224	162300	229476070	4985	4985	4985	4985	0
176	20241224	162200	229476070	4985	4985	4985	4985	0
177	20241224	162100	229476070	4985	4985	4985	4985	0
178	20241224	162000	229476070	4985	4985	4985	4985	0
179	20241224	161900	229476070	4985	4985	4985	4985	0
180	20241224	161800	229476070	4985	4985	4985	4985	0
181	20241224	161700	229476070	4985	4985	4985	4985	0
182	20241224	161600	229476070	4985	4985	4985	4985	1714
183	20241224	161500	229476070	4985	4985	4985	4985	0
184	20241224	161400	229476070	4985	4985	4985	4985	0
185	20241224	161300	229476070	4985	4985	4985	4985	0
186	20241224	161200	229476070	4985	4985	4985	4985	0
187	20241224	161100	229476070	4985	4985	4985	4985	0
188	20241224	161000	229476070	4985	4985	4985	4985	0
189	20241224	160900	229476070	4985	4985	4985	4985	0
190	20241224	160800	229476070	4985	4985	4985	4985	0
191	20241224	160700	229476070	4985	4985	4985	4985	0
192	20241224	160600	229476070	4985	4985	4985	4985	0
193	20241224	160500	229476070	4985	4985	4985	4985	0
194	20241224	160400	229476070	4985	4985	4985	4985	0
195	20241224	160300	229476070	4985	4985	4985	4985	0
196	20241224	160200	229476070	4985	4985	4985	4985	0
197	20241224	160100	229476070	4985	4985	4985	4985	0
198	20241224	160000	229476070	4985	4985	4985	4985	0
199	20241224	155900	229476070	4985	4985	4985	4985	0
200	20241224	155800	229476070	4985	4985	4985	4985	0
201	20241224	155700	229476070	4985	4985	4985	4985	0
202	20241224	155600	229476070	4985	4985	4985	4985	0
203	20241224	155500	229476070	4985	4985	4985	4985	0
204	20241224	155400	229476070	4985	4985	4985	4985	0
205	20241224	155300	229476070	4985	4985	4985	4985	0
206	20241224	155200	229476070	4985	4985	4985	4985	0
207	20241224	155100	229476070	4985	4985	4985	4985	0
208	20241224	155000	229476070	4985	4985	4985	4985	0
209	20241224	154900	229476070	4985	4985	4985	4985	0
210	20241224	154800	229476070	4985	4985	4985	4985	0
211	20241224	154700	229476070	4985	4985	4985	4985	0
212	20241224	154600	229476070	4985	4985	4985	4985	1714
213	20241224	154500	229476070	4985	4985	4985	4985	0
214	20241224	154400	229476070	4985	4985	4985	4985	0
215	20241224	154300	229476070	4985	4985	4985	4985	0
216	20241224	154200	229476070	4985	4985	4985	4985	0
217	20241224	154100	229476070	4985	4985	4985	4985	0
218	20241224	154000	229476070	4985	4985	4985	4985	0
219	20241224	153900	229476070	4985	4985	4985	4985	0
220	20241224	153800	229476070	4985	4985	4985	4985	0
221	20241224	153700	229476070	4985	4985	4985	4985	0
222	20241224	153600	229476070	4985	4985	4985	4985	0
223	20241224	153500	229476070	4985	4985	4985	4985	0
224	20241224	153400	229476070	4985	4985	4985	4985	0
225	20241224	153300	229476070	4985	4985	4985	4985	0
226	20241224	153200	229476070	4985	4985	4985	4985	0
227	20241224	153100	229476070	4985	4985	4985	4985	0
228	20241224	153000	229476070	4985	4985	4985	4985	1714
229	20241224	152900	220931780	4995	4995	4995	4995	0
230	20241224	152800	220931780	4995	4995	4995	4995	0
231	20241224	152700	220931780	4995	4995	4995	4995	0
232	20241224	152600	220931780	4995	4995	4995	4995	0
233	20241224	152500	220931780	4995	4995	4995	4995	0
234	20241224	152400	220931780	4995	4995	4995	4995	0
235	20241224	152300	220931780	4995	4995	4995	4995	0
236	20241224	152200	220931780	4995	4995	4995	4995	0
237	20241224	152100	220931780	4995	4995	4995	4995	0
238	20241224	152000	220931780	4995	4995	4995	4995	0
239	20241224	151900	220931780	4995	5000	5000	4995	325
240	20241224	151800	219308200	5000	5010	5010	5000	232
241	20241224	151700	218147700	5000	5000	5000	5000	0
242	20241224	151600	218147700	5000	5000	5000	5000	0
243	20241224	151500	218147700	5000	5000	5000	5000	50
244	20241224	151400	217897700	5000	5000	5000	5000	30
245	20241224	151300	217747700	5000	5000	5000	5000	0
246	20241224	151200	217747700	5000	5000	5000	5000	114
247	20241224	151100	217177700	5000	5000	5000	5000	0
248	20241224	151000	217177700	5000	5000	5000	5000	0
249	20241224	150900	217177700	5000	5000	5000	5000	0
250	20241224	150800	217177700	5000	5000	5000	5000	603
251	20241224	150700	214162700	5000	5000	5000	5000	0
252	20241224	150600	214162700	5000	5000	5000	5000	5
253	20241224	150500	214137700	5010	5010	5010	5010	0
254	20241224	150400	214137700	5010	5010	5010	5010	0
255	20241224	150300	214137700	5010	5010	5010	5010	0
256	20241224	150200	214137700	5010	5010	5010	5010	30
257	20241224	150100	213987400	5010	5010	5010	5010	0
258	20241224	150000	213987400	5010	5010	5010	5010	0
259	20241224	145900	213987400	5010	5010	5010	5010	0
260	20241224	145800	213987400	5010	5010	5010	5010	0
261	20241224	145700	213987400	5010	5010	5010	5010	0
262	20241224	145600	213987400	5010	5010	5010	5010	0
263	20241224	145500	213987400	5010	5010	5010	5010	0
264	20241224	145400	213987400	5010	5010	5010	5010	0
265	20241224	145300	213987400	5010	5010	5010	5010	0
266	20241224	145200	213987400	5010	5010	5010	5010	0
267	20241224	145100	213987400	5010	5010	5010	5010	0
268	20241224	145000	213987400	5010	5010	5010	5010	0
269	20241224	144900	213987400	5010	5010	5010	5010	0
270	20241224	144800	213987400	5010	5010	5010	5010	0
271	20241224	144700	213987400	5010	5010	5010	5010	0
272	20241224	144600	213987400	5010	5010	5010	5010	0
273	20241224	144500	213987400	5010	5010	5010	5010	0
274	20241224	144400	213987400	5010	5010	5010	5010	100
275	20241224	144300	213486400	5020	5000	5020	5000	1693
276	20241224	144200	205001400	5000	5000	5000	5000	0
277	20241224	144100	205001400	5000	5000	5000	5000	1167
278	20241224	144000	199166400	5010	5010	5010	5010	20
279	20241224	143900	199066200	5010	5010	5010	5010	31
280	20241224	143800	198910890	5010	5010	5010	5010	0
281	20241224	143700	198910890	5010	5010	5010	5010	0
282	20241224	143600	198910890	5010	5010	5010	5010	150
283	20241224	143500	198159390	5020	5020	5020	5020	0
284	20241224	143400	198159390	5020	5020	5020	5020	199
285	20241224	143300	197160410	5020	5020	5020	5020	0
286	20241224	143200	197160410	5020	5020	5020	5020	0
287	20241224	143100	197160410	5020	5020	5020	5020	0
288	20241224	143000	197160410	5020	5020	5020	5020	0
289	20241224	142900	197160410	5020	5020	5020	5020	0
290	20241224	142800	197160410	5020	5010	5020	5010	880
291	20241224	142700	192745660	5000	5000	5000	5000	0
292	20241224	142600	192745660	5000	5000	5000	5000	0
293	20241224	142500	192745660	5000	5000	5000	5000	0
294	20241224	142400	192745660	5000	5000	5000	5000	0
295	20241224	142300	192745660	5000	5000	5000	5000	0
296	20241224	142200	192745660	5000	5000	5000	5000	0
297	20241224	142100	192745660	5000	5000	5000	5000	0
298	20241224	142000	192745660	5000	5000	5000	5000	108
299	20241224	141900	192205660	5010	5010	5010	5010	0
300	20241224	141800	192205660	5010	5010	5010	5010	0
301	20241224	141700	192205660	5010	5010	5010	5010	0
302	20241224	141600	192205660	5010	5010	5010	5010	0
303	20241224	141500	192205660	5010	5010	5010	5010	0
304	20241224	141400	192205660	5010	5010	5010	5010	0
305	20241224	141300	192205660	5010	5010	5010	5010	0
306	20241224	141200	192205660	5010	5010	5010	5010	0
307	20241224	141100	192205660	5010	5010	5010	5010	0
308	20241224	141000	192205660	5010	5010	5010	5010	0
309	20241224	140900	192205660	5010	5010	5010	5010	5
310	20241224	140800	192180610	5010	5010	5010	5010	0
311	20241224	140700	192180610	5010	5010	5010	5010	0
312	20241224	140600	192180610	5010	5010	5010	5010	0
313	20241224	140500	192180610	5010	5010	5010	5010	0
314	20241224	140400	192180610	5010	5010	5010	5010	0
315	20241224	140300	192180610	5010	5010	5010	5010	101
316	20241224	140200	191674600	5010	5010	5010	5010	0
317	20241224	140100	191674600	5010	5010	5010	5010	1
318	20241224	140000	191669590	5010	5010	5010	5010	0
319	20241224	135900	191669590	5010	5010	5010	5010	10
320	20241224	135800	191619490	5010	5010	5010	5010	0
321	20241224	135700	191619490	5010	5010	5010	5010	0
322	20241224	135600	191619490	5010	5010	5010	5010	0
323	20241224	135500	191619490	5010	5010	5010	5010	0
324	20241224	135400	191619490	5010	5010	5010	5010	0
325	20241224	135300	191619490	5010	5010	5010	5010	0
326	20241224	135200	191619490	5010	5010	5010	5010	200
327	20241224	135100	190617490	5020	5020	5020	5020	0
328	20241224	135000	190617490	5020	5020	5020	5020	0
329	20241224	134900	190617490	5020	5020	5020	5020	0
330	20241224	134800	190617490	5020	5010	5020	5010	39
331	20241224	134700	190422090	5010	5010	5010	5010	0
332	20241224	134600	190422090	5010	5010	5010	5010	0
333	20241224	134500	190422090	5010	5010	5010	5010	0
334	20241224	134400	190422090	5010	5010	5010	5010	0
335	20241224	134300	190422090	5010	5010	5010	5010	0
336	20241224	134200	190422090	5010	5010	5010	5010	0
337	20241224	134100	190422090	5010	5010	5010	5010	61
338	20241224	134000	190116480	5020	5020	5020	5020	1
339	20241224	133900	190111460	5020	5020	5020	5020	0
340	20241224	133800	190111460	5020	5020	5020	5020	0
341	20241224	133700	190111460	5020	5020	5020	5020	0
342	20241224	133600	190111460	5020	5020	5020	5020	0
343	20241224	133500	190111460	5020	5020	5020	5020	0
344	20241224	133400	190111460	5020	5020	5020	5020	0
345	20241224	133300	190111460	5020	5020	5020	5020	0
346	20241224	133200	190111460	5020	5020	5020	5020	0
347	20241224	133100	190111460	5020	5020	5020	5020	0
348	20241224	133000	190111460	5020	5020	5020	5020	0
349	20241224	132900	190111460	5020	5020	5020	5020	0
350	20241224	132800	190111460	5020	5020	5020	5020	1
351	20241224	132700	190106440	5020	5020	5020	5020	0
352	20241224	132600	190106440	5020	5020	5020	5020	0
353	20241224	132500	190106440	5020	5020	5020	5020	0
354	20241224	132400	190106440	5020	5020	5020	5020	0
355	20241224	132300	190106440	5020	5020	5020	5020	0
356	20241224	132200	190106440	5020	5020	5020	5020	0
357	20241224	132100	190106440	5020	5020	5020	5020	200
358	20241224	132000	189102440	5020	5020	5020	5020	0
359	20241224	131900	189102440	5020	5020	5020	5020	0
360	20241224	131800	189102440	5020	5020	5020	5020	0
361	20241224	131700	189102440	5020	5020	5020	5020	1
362	20241224	131600	189097420	5020	5020	5020	5020	0
363	20241224	131500	189097420	5020	5020	5020	5020	0
364	20241224	131400	189097420	5020	5020	5020	5020	20
365	20241224	131300	188997020	5010	5010	5010	5010	0
366	20241224	131200	188997020	5010	5010	5010	5010	0
367	20241224	131100	188997020	5010	5010	5010	5010	0
368	20241224	131000	188997020	5010	5010	5010	5010	0
369	20241224	130900	188997020	5010	5010	5010	5010	0
370	20241224	130800	188997020	5010	5010	5010	5010	0
371	20241224	130700	188997020	5010	5010	5010	5010	0
372	20241224	130600	188997020	5010	5010	5010	5010	0
373	20241224	130500	188997020	5010	5010	5010	5010	0
374	20241224	130400	188997020	5010	5010	5010	5010	0
375	20241224	130300	188997020	5010	5010	5010	5010	0
376	20241224	130200	188997020	5010	5010	5010	5010	0
377	20241224	130100	188997020	5010	5010	5010	5010	0
378	20241224	130000	188997020	5010	5010	5010	5010	0
379	20241224	125900	188997020	5010	5010	5010	5010	0
380	20241224	125800	188997020	5010	5010	5010	5010	0
381	20241224	125700	188997020	5010	5010	5010	5000	2042
382	20241224	125600	178766870	5010	5010	5010	5010	0
383	20241224	125500	178766870	5010	4995	5010	4995	808
384	20241224	125400	174721625	4995	4995	4995	4995	100
385	20241224	125300	174222125	4990	4990	4990	4990	0
386	20241224	125200	174222125	4990	4990	4990	4990	0
387	20241224	125100	174222125	4990	4990	4990	4990	0
388	20241224	125000	174222125	4990	4990	4990	4990	150
389	20241224	124900	173473625	4995	4995	4995	4995	0
390	20241224	124800	173473625	4995	4995	4995	4995	0
391	20241224	124700	173473625	4995	4995	4995	4995	0
392	20241224	124600	173473625	4995	4995	4995	4995	291
393	20241224	124500	172020080	5000	5000	5000	5000	0
394	20241224	124400	172020080	5000	5000	5000	5000	0
395	20241224	124300	172020080	5000	5000	5000	5000	0
396	20241224	124200	172020080	5000	5000	5000	5000	0
397	20241224	124100	172020080	5000	5000	5000	5000	0
398	20241224	124000	172020080	5000	5000	5000	5000	0
399	20241224	123900	172020080	5000	5000	5000	5000	0
400	20241224	123800	172020080	5000	5000	5000	5000	4
401	20241224	123700	172000080	4995	4995	4995	4995	0
402	20241224	123600	172000080	4995	4995	4995	4995	50
403	20241224	123500	171750330	4990	4990	4990	4990	0
404	20241224	123400	171750330	4990	4990	4990	4990	0
405	20241224	123300	171750330	4990	4990	4990	4990	0
406	20241224	123200	171750330	4990	4990	4990	4990	0
407	20241224	123100	171750330	4990	4990	4990	4990	0
408	20241224	123000	171750330	4990	4990	4990	4990	0
409	20241224	122900	171750330	4990	4995	4995	4990	1320
410	20241224	122800	165162430	5000	5000	5000	5000	0
411	20241224	122700	165162430	5000	5000	5000	5000	16
412	20241224	122600	165082430	5000	5000	5000	5000	0
413	20241224	122500	165082430	5000	5000	5000	5000	0
414	20241224	122400	165082430	5000	5000	5000	5000	0
415	20241224	122300	165082430	5000	5000	5000	5000	0
416	20241224	122200	165082430	5000	5000	5000	5000	0
417	20241224	122100	165082430	5000	5000	5000	5000	0
418	20241224	122000	165082430	5000	5000	5000	5000	0
419	20241224	121900	165082430	5000	5000	5000	5000	0
420	20241224	121800	165082430	5000	5000	5000	5000	0
421	20241224	121700	165082430	5000	5000	5000	5000	200
422	20241224	121600	164082430	4985	4995	4995	4985	828
423	20241224	121500	159948090	5000	5000	5000	5000	12
424	20241224	121400	159888090	5000	5000	5000	5000	0
425	20241224	121300	159888090	5000	5000	5000	5000	0
426	20241224	121200	159888090	5000	5000	5000	5000	10
427	20241224	121100	159838090	5000	5000	5000	5000	0
428	20241224	121000	159838090	5000	5000	5000	5000	945
429	20241224	120900	155113090	5010	5010	5010	5010	0
430	20241224	120800	155113090	5010	5010	5010	5010	0
431	20241224	120700	155113090	5010	5010	5010	5010	0
432	20241224	120600	155113090	5010	5010	5010	5010	0
433	20241224	120500	155113090	5010	5010	5010	5010	0
434	20241224	120400	155113090	5010	5010	5010	5010	1
435	20241224	120300	155108080	5010	5010	5010	5010	10
436	20241224	120200	155057980	5010	5010	5010	5010	0
437	20241224	120100	155057980	5010	5010	5010	5010	0
438	20241224	120000	155057980	5010	5010	5010	5010	69
439	20241224	115900	154712290	5010	5010	5010	5010	131
440	20241224	115800	154055980	5000	5000	5000	5000	0
441	20241224	115700	154055980	5000	5000	5000	5000	46
442	20241224	115600	153825980	5010	5010	5010	5010	0
443	20241224	115500	153825980	5010	5000	5010	5000	2
444	20241224	115400	153815970	5010	5010	5010	5010	0
445	20241224	115300	153815970	5010	5010	5010	5010	0
446	20241224	115200	153815970	5010	5010	5010	5010	50
447	20241224	115100	153565470	5010	5010	5010	5010	1
448	20241224	115000	153560460	5000	5000	5000	5000	0
449	20241224	114900	153560460	5000	5000	5000	5000	0
450	20241224	114800	153560460	5000	5000	5000	5000	0
451	20241224	114700	153560460	5000	5000	5000	5000	0
452	20241224	114600	153560460	5000	5000	5000	5000	0
453	20241224	114500	153560460	5000	5000	5000	5000	200
454	20241224	114400	152560460	5000	5000	5000	5000	923
455	20241224	114300	147945460	5000	5000	5000	5000	0
456	20241224	114200	147945460	5000	5000	5000	5000	1
457	20241224	114100	147940460	5000	5000	5000	5000	0
458	20241224	114000	147940460	5000	5000	5000	5000	51
459	20241224	113900	147685460	5000	5000	5000	5000	0
460	20241224	113800	147685460	5000	5000	5000	5000	0
461	20241224	113700	147685460	5000	5000	5000	5000	0
462	20241224	113600	147685460	5000	5000	5000	5000	293
463	20241224	113500	146220460	5000	5000	5000	5000	550
464	20241224	113400	143470460	4995	5000	5000	4995	4644
465	20241224	113300	120266930	5010	5010	5010	5010	0
466	20241224	113200	120266930	5010	5010	5010	5010	2
467	20241224	113100	120256910	5020	5020	5020	5020	0
468	20241224	113000	120256910	5020	5020	5020	5020	0
469	20241224	112900	120256910	5020	5020	5020	5020	20
470	20241224	112800	120156510	5030	5030	5030	5030	0
471	20241224	112700	120156510	5030	5030	5030	5030	0
472	20241224	112600	120156510	5030	5030	5030	5030	0
473	20241224	112500	120156510	5030	5030	5030	5030	1
474	20241224	112400	120151480	5000	5000	5000	5000	1
475	20241224	112300	120146480	5000	5000	5000	5000	0
476	20241224	112200	120146480	5000	5000	5000	5000	100
477	20241224	112100	119646480	5000	5000	5000	5000	0
478	20241224	112000	119646480	5000	5000	5000	5000	13
479	20241224	111900	119581480	5000	5010	5010	5000	100
480	20241224	111800	119080990	5010	5010	5010	5010	1
481	20241224	111700	119075980	5000	5000	5000	5000	0
482	20241224	111600	119075980	5000	5000	5000	5000	0
483	20241224	111500	119075980	5000	5000	5000	5000	0
484	20241224	111400	119075980	5000	5000	5000	5000	0
485	20241224	111300	119075980	5000	5000	5000	5000	0
486	20241224	111200	119075980	5000	5000	5000	5000	0
487	20241224	111100	119075980	5000	5010	5010	5000	60
488	20241224	111000	118775480	5000	5000	5000	5000	0
489	20241224	110900	118775480	5000	5020	5020	5000	900
490	20241224	110800	114267770	5040	5040	5040	5040	0
491	20241224	110700	114267770	5040	5040	5040	5040	0
492	20241224	110600	114267770	5040	5040	5040	5040	0
493	20241224	110500	114267770	5040	5040	5040	5040	0
494	20241224	110400	114267770	5040	5040	5040	5040	0
495	20241224	110300	114267770	5040	5040	5040	5040	0
496	20241224	110200	114267770	5040	5040	5040	5040	0
497	20241224	110100	114267770	5040	5020	5040	5020	2
498	20241224	110000	114257710	5020	5020	5020	5020	2
499	20241224	105900	114247670	5040	5040	5040	5040	0
500	20241224	105800	114247670	5040	5040	5040	5040	0
501	20241224	105700	114247670	5040	5040	5040	5040	0
502	20241224	105600	114247670	5040	5040	5040	5040	0
503	20241224	105500	114247670	5040	5040	5040	5040	0
504	20241224	105400	114247670	5040	5040	5040	5040	0
505	20241224	105300	114247670	5040	5040	5040	5040	0
506	20241224	105200	114247670	5040	5040	5040	5040	0
507	20241224	105100	114247670	5040	5040	5040	5040	0
508	20241224	105000	114247670	5040	5040	5040	5040	0
509	20241224	104900	114247670	5040	5040	5040	5040	0
510	20241224	104800	114247670	5040	5040	5040	5040	3
511	20241224	104700	114232550	5040	5040	5040	5040	0
512	20241224	104600	114232550	5040	5040	5040	5040	0
513	20241224	104500	114232550	5040	5040	5040	5040	300
514	20241224	104400	112720550	5040	5040	5040	5040	0
515	20241224	104300	112720550	5040	5040	5040	5040	1
516	20241224	104200	112715510	5040	5040	5040	5040	0
517	20241224	104100	112715510	5040	5040	5040	5040	0
518	20241224	104000	112715510	5040	5040	5040	5040	0
519	20241224	103900	112715510	5040	5040	5040	5040	1
520	20241224	103800	112710470	5000	5000	5000	5000	0
521	20241224	103700	112710470	5000	4995	5000	4995	7467
522	20241224	103600	75376390	5000	5010	5010	5000	2717
523	20241224	103500	61790890	5040	5040	5040	5040	0
524	20241224	103400	61790890	5040	5040	5040	5040	0
525	20241224	103300	61790890	5040	5040	5040	5040	0
526	20241224	103200	61790890	5040	5040	5040	5040	0
527	20241224	103100	61790890	5040	5040	5040	5040	0
528	20241224	103000	61790890	5040	5040	5040	5040	0
529	20241224	102900	61790890	5040	5040	5040	5040	0
530	20241224	102800	61790890	5040	5040	5040	5040	0
531	20241224	102700	61790890	5040	5010	5040	5010	468
532	20241224	102600	59446180	5020	5020	5020	5020	0
533	20241224	102500	59446180	5020	5020	5020	5020	1533
534	20241224	102400	51750520	5020	5020	5020	5020	0
535	20241224	102300	51750520	5020	5030	5030	5020	148
536	20241224	102200	51006530	5020	5020	5020	5020	0
537	20241224	102100	51006530	5020	5020	5020	5020	0
538	20241224	102000	51006530	5020	5020	5020	5020	0
539	20241224	101900	51006530	5020	5020	5020	5020	0
540	20241224	101800	51006530	5020	5020	5020	5020	0
541	20241224	101700	51006530	5020	5020	5020	5020	0
542	20241224	101600	51006530	5020	5020	5020	5020	1
543	20241224	101500	51001510	5040	5040	5040	5040	0
544	20241224	101400	51001510	5040	5040	5040	5040	0
545	20241224	101300	51001510	5040	5040	5040	5040	2
546	20241224	101200	50991430	5050	5050	5050	5050	0
547	20241224	101100	50991430	5050	5050	5050	5050	0
548	20241224	101000	50991430	5050	5050	5050	5050	0
549	20241224	100900	50991430	5050	5050	5050	5050	100
550	20241224	100800	50486430	5050	5050	5050	5050	0
551	20241224	100700	50486430	5050	5050	5050	5050	1
552	20241224	100600	50481380	5050	5020	5050	5020	1809
553	20241224	100500	41400140	5020	5020	5020	5020	0
554	20241224	100400	41400140	5020	5020	5020	5020	0
555	20241224	100300	41400140	5020	5050	5050	5020	501
556	20241224	100200	38884950	5030	5030	5030	5030	0
557	20241224	100100	38884950	5030	5030	5030	5030	0
558	20241224	100000	38884950	5030	5030	5030	5030	0
559	20241224	095900	38884950	5030	5030	5030	5030	0
560	20241224	095800	38884950	5030	5030	5030	5030	0
561	20241224	095700	38884950	5030	5030	5030	5030	0
562	20241224	095600	38884950	5030	5030	5030	5030	0
563	20241224	095500	38884950	5030	5030	5030	5030	353
564	20241224	095400	37109360	5030	5030	5030	5030	116
565	20241224	095300	36525880	5040	5040	5040	5040	0
566	20241224	095200	36525880	5040	5040	5040	5040	0
567	20241224	095100	36525880	5040	5040	5040	5040	0
568	20241224	095000	36525880	5040	5040	5040	5040	6
569	20241224	094900	36495640	5040	5040	5040	5040	1
570	20241224	094800	36490600	5040	5030	5040	5030	75
571	20241224	094700	36113180	5040	5040	5040	5040	22
572	20241224	094600	36002300	5060	5060	5060	5060	0
573	20241224	094500	36002300	5060	5060	5060	5060	0
574	20241224	094400	36002300	5060	5060	5060	5060	0
575	20241224	094300	36002300	5060	5060	5060	5060	100
576	20241224	094200	35496300	5020	5060	5060	5020	272
577	20241224	094100	34127900	5060	5060	5060	5060	1
578	20241224	094000	34122840	5030	5030	5030	5030	1
579	20241224	093900	34117810	5030	5030	5030	5030	0
580	20241224	093800	34117810	5030	5030	5030	5030	300
581	20241224	093700	32608810	5020	5020	5020	5020	0
582	20241224	093600	32608810	5020	5020	5020	5020	0
583	20241224	093500	32608810	5020	5020	5020	5020	0
584	20241224	093400	32608810	5020	5020	5020	5020	10
585	20241224	093300	32558610	5020	5020	5030	5020	663
586	20241224	093200	29230240	5030	5040	5040	5030	2251
587	20241224	093100	17906190	5040	5040	5040	5040	898
588	20241224	093000	13380270	5060	5060	5060	5060	1
589	20241224	092900	13375210	5050	5050	5050	5050	185
590	20241224	092800	12440960	5060	5060	5060	5060	0
591	20241224	092700	12440960	5060	5060	5060	5060	200
592	20241224	092600	11428960	5050	5050	5050	5050	32
593	20241224	092500	11267360	5050	5050	5050	5050	0
594	20241224	092400	11267360	5050	5050	5050	5050	0
595	20241224	092300	11267360	5050	5050	5050	5050	0
596	20241224	092200	11267360	5050	5050	5050	5050	0
597	20241224	092100	11267360	5050	5060	5060	5050	273
598	20241224	092000	9888690	5060	5060	5060	5060	418
599	20241224	091900	7773610	5060	5060	5060	5060	1
600	20241224	091800	7768550	5060	5060	5060	5060	1
601	20241224	091700	7763490	5060	5060	5060	5060	2
602	20241224	091600	7753370	5060	5060	5060	5060	0
603	20241224	091500	7753370	5060	5060	5060	5060	0
604	20241224	091400	7753370	5060	5060	5060	5060	50
605	20241224	091300	7500370	5050	5050	5050	5050	0
606	20241224	091200	7500370	5050	5050	5050	5050	0
607	20241224	091100	7500370	5050	5050	5050	5050	113
608	20241224	091000	6929720	5060	5060	5060	5060	0
609	20241224	090900	6929720	5060	5060	5060	5060	380
610	20241224	090800	5006920	5050	5050	5050	5050	0
611	20241224	090700	5006920	5050	5050	5050	5050	288
612	20241224	090600	3552520	5060	5060	5060	5060	38
613	20241224	090500	3360240	5060	5060	5060	5060	0
614	20241224	090400	3360240	5060	5060	5060	5060	50
615	20241224	090300	3107240	5040	5050	5050	5040	240
616	20241224	090200	1896640	5050	5050	5050	5050	0
617	20241224	090100	1896640	5050	5050	5050	5050	120
618	20241224	090000	1290640	5050	5040	5050	5040	256