KissMeData/025880/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191100	84943515	2705	2705	2705	2705	1921
3	20241224	191000	84943515	2705	2705	2705	2705	0
4	20241224	190900	84943515	2705	2705	2705	2705	0
5	20241224	190800	84943515	2705	2705	2705	2705	0
6	20241224	190700	84943515	2705	2705	2705	2705	0
7	20241224	190600	84943515	2705	2705	2705	2705	0
8	20241224	190500	84943515	2705	2705	2705	2705	0
9	20241224	190400	84943515	2705	2705	2705	2705	0
10	20241224	190300	84943515	2705	2705	2705	2705	0
11	20241224	190200	84943515	2705	2705	2705	2705	0
12	20241224	190100	84943515	2705	2705	2705	2705	0
13	20241224	190000	84943515	2705	2705	2705	2705	0
14	20241224	185900	84943515	2705	2705	2705	2705	0
15	20241224	185800	84943515	2705	2705	2705	2705	0
16	20241224	185700	84943515	2705	2705	2705	2705	0
17	20241224	185600	84943515	2705	2705	2705	2705	0
18	20241224	185500	84943515	2705	2705	2705	2705	0
19	20241224	185400	84943515	2705	2705	2705	2705	0
20	20241224	185300	84943515	2705	2705	2705	2705	0
21	20241224	185200	84943515	2705	2705	2705	2705	0
22	20241224	185100	84943515	2705	2705	2705	2705	0
23	20241224	185000	84943515	2705	2705	2705	2705	0
24	20241224	184900	84943515	2705	2705	2705	2705	0
25	20241224	184800	84943515	2705	2705	2705	2705	0
26	20241224	184700	84943515	2705	2705	2705	2705	0
27	20241224	184600	84943515	2705	2705	2705	2705	0
28	20241224	184500	84943515	2705	2705	2705	2705	0
29	20241224	184400	84943515	2705	2705	2705	2705	0
30	20241224	184300	84943515	2705	2705	2705	2705	0
31	20241224	184200	84943515	2705	2705	2705	2705	0
32	20241224	184100	84943515	2705	2705	2705	2705	1921
33	20241224	184000	84943515	2705	2705	2705	2705	0
34	20241224	183900	84943515	2705	2705	2705	2705	0
35	20241224	183800	84943515	2705	2705	2705	2705	0
36	20241224	183700	84943515	2705	2705	2705	2705	0
37	20241224	183600	84943515	2705	2705	2705	2705	0
38	20241224	183500	84943515	2705	2705	2705	2705	0
39	20241224	183400	84943515	2705	2705	2705	2705	0
40	20241224	183300	84943515	2705	2705	2705	2705	0
41	20241224	183200	84943515	2705	2705	2705	2705	0
42	20241224	183100	84943515	2705	2705	2705	2705	0
43	20241224	183000	84943515	2705	2705	2705	2705	0
44	20241224	182900	84943515	2705	2705	2705	2705	0
45	20241224	182800	84943515	2705	2705	2705	2705	0
46	20241224	182700	84943515	2705	2705	2705	2705	0
47	20241224	182600	84943515	2705	2705	2705	2705	0
48	20241224	182500	84943515	2705	2705	2705	2705	0
49	20241224	182400	84943515	2705	2705	2705	2705	0
50	20241224	182300	84943515	2705	2705	2705	2705	0
51	20241224	182200	84943515	2705	2705	2705	2705	0
52	20241224	182100	84943515	2705	2705	2705	2705	0
53	20241224	182000	84943515	2705	2705	2705	2705	0
54	20241224	181900	84943515	2705	2705	2705	2705	0
55	20241224	181800	84943515	2705	2705	2705	2705	0
56	20241224	181700	84943515	2705	2705	2705	2705	0
57	20241224	181600	84943515	2705	2705	2705	2705	0
58	20241224	181500	84943515	2705	2705	2705	2705	0
59	20241224	181400	84943515	2705	2705	2705	2705	0
60	20241224	181300	84943515	2705	2705	2705	2705	0
61	20241224	181200	84943515	2705	2705	2705	2705	0
62	20241224	181100	84943515	2705	2705	2705	2705	1921
63	20241224	181000	84943515	2705	2705	2705	2705	0
64	20241224	180900	84943515	2705	2705	2705	2705	0
65	20241224	180800	84943515	2705	2705	2705	2705	0
66	20241224	180700	84943515	2705	2705	2705	2705	0
67	20241224	180600	84943515	2705	2705	2705	2705	0
68	20241224	180500	84943515	2705	2705	2705	2705	0
69	20241224	180400	84943515	2705	2705	2705	2705	0
70	20241224	180300	84943515	2705	2705	2705	2705	0
71	20241224	180200	84943515	2705	2705	2705	2705	0
72	20241224	180100	84943515	2705	2705	2705	2705	0
73	20241224	180000	84943515	2705	2705	2705	2705	0
74	20241224	175900	84943515	2705	2705	2705	2705	0
75	20241224	175800	84943515	2705	2705	2705	2705	0
76	20241224	175700	84943515	2705	2705	2705	2705	0
77	20241224	175600	84943515	2705	2705	2705	2705	0
78	20241224	175500	84943515	2705	2705	2705	2705	0
79	20241224	175400	84943515	2705	2705	2705	2705	0
80	20241224	175300	84943515	2705	2705	2705	2705	0
81	20241224	175200	84943515	2705	2705	2705	2705	0
82	20241224	175100	84943515	2705	2705	2705	2705	0
83	20241224	175000	84943515	2705	2705	2705	2705	0
84	20241224	174900	84943515	2705	2705	2705	2705	0
85	20241224	174800	84943515	2705	2705	2705	2705	0
86	20241224	174700	84943515	2705	2705	2705	2705	0
87	20241224	174600	84943515	2705	2705	2705	2705	0
88	20241224	174500	84943515	2705	2705	2705	2705	0
89	20241224	174400	84943515	2705	2705	2705	2705	0
90	20241224	174300	84943515	2705	2705	2705	2705	0
91	20241224	174200	84943515	2705	2705	2705	2705	0
92	20241224	174100	84943515	2705	2705	2705	2705	1921
93	20241224	174000	84943515	2705	2705	2705	2705	0
94	20241224	173900	84943515	2705	2705	2705	2705	0
95	20241224	173800	84943515	2705	2705	2705	2705	0
96	20241224	173700	84943515	2705	2705	2705	2705	0
97	20241224	173600	84943515	2705	2705	2705	2705	0
98	20241224	173500	84943515	2705	2705	2705	2705	0
99	20241224	173400	84943515	2705	2705	2705	2705	0
100	20241224	173300	84943515	2705	2705	2705	2705	0
101	20241224	173200	84943515	2705	2705	2705	2705	0
102	20241224	173100	84943515	2705	2705	2705	2705	0
103	20241224	173000	84943515	2705	2705	2705	2705	0
104	20241224	172900	84943515	2705	2705	2705	2705	0
105	20241224	172800	84943515	2705	2705	2705	2705	0
106	20241224	172700	84943515	2705	2705	2705	2705	0
107	20241224	172600	84943515	2705	2705	2705	2705	0
108	20241224	172500	84943515	2705	2705	2705	2705	0
109	20241224	172400	84943515	2705	2705	2705	2705	0
110	20241224	172300	84943515	2705	2705	2705	2705	0
111	20241224	172200	84943515	2705	2705	2705	2705	0
112	20241224	172100	84943515	2705	2705	2705	2705	0
113	20241224	172000	84943515	2705	2705	2705	2705	0
114	20241224	171900	84943515	2705	2705	2705	2705	0
115	20241224	171800	84943515	2705	2705	2705	2705	0
116	20241224	171700	84943515	2705	2705	2705	2705	0
117	20241224	171600	84943515	2705	2705	2705	2705	0
118	20241224	171500	84943515	2705	2705	2705	2705	0
119	20241224	171400	84943515	2705	2705	2705	2705	0
120	20241224	171300	84943515	2705	2705	2705	2705	0
121	20241224	171200	84943515	2705	2705	2705	2705	0
122	20241224	171100	84943515	2705	2705	2705	2705	1921
123	20241224	171000	84943515	2705	2705	2705	2705	0
124	20241224	170900	84943515	2705	2705	2705	2705	0
125	20241224	170800	84943515	2705	2705	2705	2705	0
126	20241224	170700	84943515	2705	2705	2705	2705	0
127	20241224	170600	84943515	2705	2705	2705	2705	0
128	20241224	170500	84943515	2705	2705	2705	2705	0
129	20241224	170400	84943515	2705	2705	2705	2705	0
130	20241224	170300	84943515	2705	2705	2705	2705	0
131	20241224	170200	84943515	2705	2705	2705	2705	0
132	20241224	170100	84943515	2705	2705	2705	2705	0
133	20241224	170000	84943515	2705	2705	2705	2705	0
134	20241224	165900	84943515	2705	2705	2705	2705	0
135	20241224	165800	84943515	2705	2705	2705	2705	0
136	20241224	165700	84943515	2705	2705	2705	2705	0
137	20241224	165600	84943515	2705	2705	2705	2705	0
138	20241224	165500	84943515	2705	2705	2705	2705	0
139	20241224	165400	84943515	2705	2705	2705	2705	0
140	20241224	165300	84943515	2705	2705	2705	2705	0
141	20241224	165200	84943515	2705	2705	2705	2705	0
142	20241224	165100	84943515	2705	2705	2705	2705	0
143	20241224	165000	84943515	2705	2705	2705	2705	0
144	20241224	164900	84943515	2705	2705	2705	2705	0
145	20241224	164800	84943515	2705	2705	2705	2705	0
146	20241224	164700	84943515	2705	2705	2705	2705	0
147	20241224	164600	84943515	2705	2705	2705	2705	0
148	20241224	164500	84943515	2705	2705	2705	2705	0
149	20241224	164400	84943515	2705	2705	2705	2705	0
150	20241224	164300	84943515	2705	2705	2705	2705	0
151	20241224	164200	84943515	2705	2705	2705	2705	0
152	20241224	164100	84943515	2705	2705	2705	2705	1921
153	20241224	164000	84943515	2705	2705	2705	2705	0
154	20241224	163900	84943515	2705	2705	2705	2705	0
155	20241224	163800	84943515	2705	2705	2705	2705	0
156	20241224	163700	84943515	2705	2705	2705	2705	0
157	20241224	163600	84943515	2705	2705	2705	2705	0
158	20241224	163500	84943515	2705	2705	2705	2705	0
159	20241224	163400	84943515	2705	2705	2705	2705	0
160	20241224	163300	84943515	2705	2705	2705	2705	0
161	20241224	163200	84943515	2705	2705	2705	2705	0
162	20241224	163100	84943515	2705	2705	2705	2705	0
163	20241224	163000	84943515	2705	2705	2705	2705	0
164	20241224	162900	84943515	2705	2705	2705	2705	0
165	20241224	162800	84943515	2705	2705	2705	2705	0
166	20241224	162700	84943515	2705	2705	2705	2705	0
167	20241224	162600	84943515	2705	2705	2705	2705	0
168	20241224	162500	84943515	2705	2705	2705	2705	0
169	20241224	162400	84943515	2705	2705	2705	2705	0
170	20241224	162300	84943515	2705	2705	2705	2705	0
171	20241224	162200	84943515	2705	2705	2705	2705	0
172	20241224	162100	84943515	2705	2705	2705	2705	0
173	20241224	162000	84943515	2705	2705	2705	2705	0
174	20241224	161900	84943515	2705	2705	2705	2705	0
175	20241224	161800	84943515	2705	2705	2705	2705	0
176	20241224	161700	84943515	2705	2705	2705	2705	0
177	20241224	161600	84943515	2705	2705	2705	2705	0
178	20241224	161500	84943515	2705	2705	2705	2705	0
179	20241224	161400	84943515	2705	2705	2705	2705	0
180	20241224	161300	84943515	2705	2705	2705	2705	0
181	20241224	161200	84943515	2705	2705	2705	2705	0
182	20241224	161100	84943515	2705	2705	2705	2705	1921
183	20241224	161000	84943515	2705	2705	2705	2705	0
184	20241224	160900	84943515	2705	2705	2705	2705	0
185	20241224	160800	84943515	2705	2705	2705	2705	0
186	20241224	160700	84943515	2705	2705	2705	2705	0
187	20241224	160600	84943515	2705	2705	2705	2705	0
188	20241224	160500	84943515	2705	2705	2705	2705	0
189	20241224	160400	84943515	2705	2705	2705	2705	0
190	20241224	160300	84943515	2705	2705	2705	2705	0
191	20241224	160200	84943515	2705	2705	2705	2705	0
192	20241224	160100	84943515	2705	2705	2705	2705	0
193	20241224	160000	84943515	2705	2705	2705	2705	0
194	20241224	155900	84943515	2705	2705	2705	2705	0
195	20241224	155800	84943515	2705	2705	2705	2705	0
196	20241224	155700	84943515	2705	2705	2705	2705	0
197	20241224	155600	84943515	2705	2705	2705	2705	0
198	20241224	155500	84943515	2705	2705	2705	2705	0
199	20241224	155400	84943515	2705	2705	2705	2705	0
200	20241224	155300	84943515	2705	2705	2705	2705	0
201	20241224	155200	84943515	2705	2705	2705	2705	0
202	20241224	155100	84943515	2705	2705	2705	2705	0
203	20241224	155000	84943515	2705	2705	2705	2705	0
204	20241224	154900	84943515	2705	2705	2705	2705	0
205	20241224	154800	84943515	2705	2705	2705	2705	0
206	20241224	154700	84943515	2705	2705	2705	2705	0
207	20241224	154600	84943515	2705	2705	2705	2705	0
208	20241224	154500	84943515	2705	2705	2705	2705	0
209	20241224	154400	84943515	2705	2705	2705	2705	0
210	20241224	154300	84943515	2705	2705	2705	2705	0
211	20241224	154200	84943515	2705	2705	2705	2705	0
212	20241224	154100	84943515	2705	2705	2705	2705	1921
213	20241224	154000	84943515	2705	2705	2705	2705	0
214	20241224	153900	84943515	2705	2705	2705	2705	0
215	20241224	153800	84943515	2705	2705	2705	2705	0
216	20241224	153700	84943515	2705	2705	2705	2705	0
217	20241224	153600	84943515	2705	2705	2705	2705	0
218	20241224	153500	84943515	2705	2705	2705	2705	0
219	20241224	153400	84943515	2705	2705	2705	2705	0
220	20241224	153300	84943515	2705	2705	2705	2705	0
221	20241224	153200	84943515	2705	2705	2705	2705	0
222	20241224	153100	84943515	2705	2705	2705	2705	0
223	20241224	153000	84943515	2705	2705	2705	2705	1921
224	20241224	152900	79747210	2700	2700	2700	2700	0
225	20241224	152800	79747210	2700	2700	2700	2700	0
226	20241224	152700	79747210	2700	2700	2700	2700	0
227	20241224	152600	79747210	2700	2700	2700	2700	0
228	20241224	152500	79747210	2700	2700	2700	2700	0
229	20241224	152400	79747210	2700	2700	2700	2700	0
230	20241224	152300	79747210	2700	2700	2700	2700	0
231	20241224	152200	79747210	2700	2700	2700	2700	0
232	20241224	152100	79747210	2700	2700	2700	2700	0
233	20241224	152000	79747210	2700	2700	2700	2700	0
234	20241224	151900	79747210	2700	2700	2700	2700	14
235	20241224	151800	79709410	2705	2705	2705	2705	0
236	20241224	151700	79709410	2705	2705	2705	2705	0
237	20241224	151600	79709410	2705	2700	2705	2700	50
238	20241224	151500	79574400	2705	2705	2705	2705	0
239	20241224	151400	79574400	2705	2705	2705	2705	0
240	20241224	151300	79574400	2705	2705	2705	2705	0
241	20241224	151200	79574400	2705	2705	2705	2705	25
242	20241224	151100	79506775	2700	2700	2700	2700	0
243	20241224	151000	79506775	2700	2700	2700	2700	1948
244	20241224	150900	74247175	2700	2700	2700	2700	0
245	20241224	150800	74247175	2700	2705	2705	2700	241
246	20241224	150700	73596470	2705	2705	2705	2705	4
247	20241224	150600	73585650	2700	2700	2700	2700	0
248	20241224	150500	73585650	2700	2700	2700	2700	0
249	20241224	150400	73585650	2700	2700	2700	2700	92
250	20241224	150300	73337250	2695	2695	2695	2695	94
251	20241224	150200	73083920	2695	2695	2695	2695	0
252	20241224	150100	73083920	2695	2695	2695	2695	33
253	20241224	150000	72994985	2695	2695	2695	2695	0
254	20241224	145900	72994985	2695	2695	2695	2695	0
255	20241224	145800	72994985	2695	2695	2695	2695	0
256	20241224	145700	72994985	2695	2695	2695	2695	0
257	20241224	145600	72994985	2695	2695	2695	2695	0
258	20241224	145500	72994985	2695	2695	2695	2695	0
259	20241224	145400	72994985	2695	2695	2695	2695	0
260	20241224	145300	72994985	2695	2695	2695	2695	0
261	20241224	145200	72994985	2695	2695	2695	2695	0
262	20241224	145100	72994985	2695	2695	2695	2695	0
263	20241224	145000	72994985	2695	2695	2695	2695	0
264	20241224	144900	72994985	2695	2695	2695	2695	1500
265	20241224	144800	68952485	2715	2715	2715	2715	0
266	20241224	144700	68952485	2715	2715	2715	2715	0
267	20241224	144600	68952485	2715	2715	2715	2715	0
268	20241224	144500	68952485	2715	2715	2715	2715	0
269	20241224	144400	68952485	2715	2715	2715	2715	0
270	20241224	144300	68952485	2715	2715	2715	2715	0
271	20241224	144200	68952485	2715	2715	2715	2715	0
272	20241224	144100	68952485	2715	2715	2715	2715	0
273	20241224	144000	68952485	2715	2715	2715	2715	0
274	20241224	143900	68952485	2715	2715	2715	2715	10
275	20241224	143800	68925335	2715	2715	2715	2715	0
276	20241224	143700	68925335	2715	2715	2715	2715	0
277	20241224	143600	68925335	2715	2715	2715	2715	0
278	20241224	143500	68925335	2715	2715	2715	2715	0
279	20241224	143400	68925335	2715	2715	2715	2715	0
280	20241224	143300	68925335	2715	2715	2715	2715	0
281	20241224	143200	68925335	2715	2715	2715	2715	18
282	20241224	143100	68876465	2715	2715	2715	2715	0
283	20241224	143000	68876465	2715	2715	2715	2715	0
284	20241224	142900	68876465	2715	2715	2715	2715	0
285	20241224	142800	68876465	2715	2715	2715	2715	0
286	20241224	142700	68876465	2715	2715	2715	2715	36
287	20241224	142600	68778725	2715	2715	2715	2715	0
288	20241224	142500	68778725	2715	2715	2715	2715	0
289	20241224	142400	68778725	2715	2715	2715	2715	0
290	20241224	142300	68778725	2715	2715	2715	2715	0
291	20241224	142200	68778725	2715	2715	2715	2715	0
292	20241224	142100	68778725	2715	2715	2715	2715	0
293	20241224	142000	68778725	2715	2715	2715	2715	0
294	20241224	141900	68778725	2715	2715	2715	2715	0
295	20241224	141800	68778725	2715	2710	2715	2710	36
296	20241224	141700	68681100	2695	2695	2695	2695	0
297	20241224	141600	68681100	2695	2695	2695	2695	0
298	20241224	141500	68681100	2695	2695	2695	2695	0
299	20241224	141400	68681100	2695	2695	2695	2695	0
300	20241224	141300	68681100	2695	2695	2695	2695	0
301	20241224	141200	68681100	2695	2695	2695	2695	0
302	20241224	141100	68681100	2695	2700	2700	2690	560
303	20241224	141000	67173985	2690	2690	2690	2690	0
304	20241224	140900	67173985	2690	2690	2690	2690	0
305	20241224	140800	67173985	2690	2690	2690	2690	0
306	20241224	140700	67173985	2690	2690	2690	2690	0
307	20241224	140600	67173985	2690	2690	2690	2690	0
308	20241224	140500	67173985	2690	2690	2690	2690	0
309	20241224	140400	67173985	2690	2690	2690	2690	0
310	20241224	140300	67173985	2690	2690	2690	2690	0
311	20241224	140200	67173985	2690	2690	2690	2690	0
312	20241224	140100	67173985	2690	2690	2690	2690	0
313	20241224	140000	67173985	2690	2690	2690	2690	0
314	20241224	135900	67173985	2690	2690	2690	2690	0
315	20241224	135800	67173985	2690	2690	2690	2690	0
316	20241224	135700	67173985	2690	2690	2690	2690	0
317	20241224	135600	67173985	2690	2700	2700	2690	816
318	20241224	135500	64977040	2710	2710	2710	2710	0
319	20241224	135400	64977040	2710	2710	2710	2710	184
320	20241224	135300	64478400	2715	2715	2715	2715	0
321	20241224	135200	64478400	2715	2715	2715	2715	0
322	20241224	135100	64478400	2715	2715	2715	2715	0
323	20241224	135000	64478400	2715	2715	2715	2715	0
324	20241224	134900	64478400	2715	2715	2715	2715	0
325	20241224	134800	64478400	2715	2715	2715	2715	0
326	20241224	134700	64478400	2715	2715	2715	2715	0
327	20241224	134600	64478400	2715	2715	2715	2715	250
328	20241224	134500	63799650	2715	2715	2715	2715	0
329	20241224	134400	63799650	2715	2715	2715	2715	0
330	20241224	134300	63799650	2715	2715	2715	2715	0
331	20241224	134200	63799650	2715	2715	2715	2715	0
332	20241224	134100	63799650	2715	2715	2715	2715	0
333	20241224	134000	63799650	2715	2715	2715	2715	0
334	20241224	133900	63799650	2715	2715	2715	2715	0
335	20241224	133800	63799650	2715	2715	2715	2715	0
336	20241224	133700	63799650	2715	2715	2715	2715	0
337	20241224	133600	63799650	2715	2715	2715	2715	0
338	20241224	133500	63799650	2715	2715	2715	2715	0
339	20241224	133400	63799650	2715	2715	2715	2715	240
340	20241224	133300	63148050	2715	2715	2715	2715	0
341	20241224	133200	63148050	2715	2715	2715	2715	0
342	20241224	133100	63148050	2715	2710	2715	2710	20
343	20241224	133000	63093845	2705	2705	2705	2705	0
344	20241224	132900	63093845	2705	2705	2705	2705	0
345	20241224	132800	63093845	2705	2705	2705	2705	9
346	20241224	132700	63069500	2695	2695	2695	2695	0
347	20241224	132600	63069500	2695	2695	2695	2695	0
348	20241224	132500	63069500	2695	2695	2695	2695	0
349	20241224	132400	63069500	2695	2695	2695	2695	371
350	20241224	132300	62069655	2700	2700	2700	2700	0
351	20241224	132200	62069655	2700	2700	2700	2700	0
352	20241224	132100	62069655	2700	2700	2700	2700	0
353	20241224	132000	62069655	2700	2705	2705	2700	15
354	20241224	131900	62029135	2715	2715	2715	2715	0
355	20241224	131800	62029135	2715	2715	2715	2715	0
356	20241224	131700	62029135	2715	2715	2715	2715	0
357	20241224	131600	62029135	2715	2715	2715	2715	0
358	20241224	131500	62029135	2715	2715	2715	2715	2
359	20241224	131400	62023705	2720	2720	2720	2720	0
360	20241224	131300	62023705	2720	2720	2720	2720	668
361	20241224	131200	60206745	2720	2720	2720	2720	450
362	20241224	131100	58982745	2720	2720	2720	2720	2209
363	20241224	131000	52974265	2715	2715	2715	2715	0
364	20241224	130900	52974265	2715	2715	2715	2715	0
365	20241224	130800	52974265	2715	2715	2715	2715	0
366	20241224	130700	52974265	2715	2715	2715	2715	0
367	20241224	130600	52974265	2715	2715	2715	2715	0
368	20241224	130500	52974265	2715	2715	2715	2715	328
369	20241224	130400	52083745	2705	2705	2705	2705	0
370	20241224	130300	52083745	2705	2705	2705	2705	0
371	20241224	130200	52083745	2705	2705	2705	2705	1
372	20241224	130100	52081040	2700	2700	2700	2700	0
373	20241224	130000	52081040	2700	2700	2700	2700	0
374	20241224	125900	52081040	2700	2700	2700	2700	0
375	20241224	125800	52081040	2700	2700	2700	2700	0
376	20241224	125700	52081040	2700	2700	2700	2700	0
377	20241224	125600	52081040	2700	2700	2700	2700	0
378	20241224	125500	52081040	2700	2700	2700	2700	0
379	20241224	125400	52081040	2700	2700	2700	2700	0
380	20241224	125300	52081040	2700	2700	2700	2700	0
381	20241224	125200	52081040	2700	2700	2700	2700	174
382	20241224	125100	51611240	2695	2695	2695	2695	0
383	20241224	125000	51611240	2695	2695	2695	2695	0
384	20241224	124900	51611240	2695	2695	2695	2695	0
385	20241224	124800	51611240	2695	2695	2695	2695	0
386	20241224	124700	51611240	2695	2695	2695	2695	0
387	20241224	124600	51611240	2695	2695	2695	2695	0
388	20241224	124500	51611240	2695	2695	2695	2695	0
389	20241224	124400	51611240	2695	2695	2695	2695	0
390	20241224	124300	51611240	2695	2695	2695	2695	0
391	20241224	124200	51611240	2695	2695	2695	2695	0
392	20241224	124100	51611240	2695	2710	2710	2695	1700
393	20241224	124000	47021865	2710	2710	2710	2710	0
394	20241224	123900	47021865	2710	2710	2710	2710	0
395	20241224	123800	47021865	2710	2710	2710	2710	0
396	20241224	123700	47021865	2710	2710	2710	2710	0
397	20241224	123600	47021865	2710	2710	2710	2710	0
398	20241224	123500	47021865	2710	2710	2710	2710	146
399	20241224	123400	46626205	2710	2710	2710	2710	0
400	20241224	123300	46626205	2710	2710	2710	2710	0
401	20241224	123200	46626205	2710	2710	2710	2710	0
402	20241224	123100	46626205	2710	2710	2710	2710	0
403	20241224	123000	46626205	2710	2710	2710	2710	0
404	20241224	122900	46626205	2710	2710	2710	2710	0
405	20241224	122800	46626205	2710	2710	2710	2710	0
406	20241224	122700	46626205	2710	2710	2710	2710	0
407	20241224	122600	46626205	2710	2710	2710	2710	0
408	20241224	122500	46626205	2710	2710	2710	2710	0
409	20241224	122400	46626205	2710	2710	2710	2710	780
410	20241224	122300	44512405	2705	2705	2705	2705	600
411	20241224	122200	42889405	2700	2700	2700	2700	0
412	20241224	122100	42889405	2700	2700	2700	2700	0
413	20241224	122000	42889405	2700	2700	2700	2700	0
414	20241224	121900	42889405	2700	2700	2700	2700	0
415	20241224	121800	42889405	2700	2705	2705	2700	765
416	20241224	121700	40821405	2700	2700	2700	2700	0
417	20241224	121600	40821405	2700	2700	2700	2700	0
418	20241224	121500	40821405	2700	2700	2700	2700	0
419	20241224	121400	40821405	2700	2700	2700	2700	0
420	20241224	121300	40821405	2700	2700	2700	2700	0
421	20241224	121200	40821405	2700	2700	2700	2700	0
422	20241224	121100	40821405	2700	2700	2700	2700	0
423	20241224	121000	40821405	2700	2700	2700	2700	0
424	20241224	120900	40821405	2700	2700	2700	2700	0
425	20241224	120800	40821405	2700	2700	2700	2700	0
426	20241224	120700	40821405	2700	2700	2700	2700	0
427	20241224	120600	40821405	2700	2700	2700	2700	0
428	20241224	120500	40821405	2700	2700	2700	2700	0
429	20241224	120400	40821405	2700	2700	2700	2700	0
430	20241224	120300	40821405	2700	2700	2700	2700	0
431	20241224	120200	40821405	2700	2700	2700	2700	0
432	20241224	120100	40821405	2700	2700	2700	2700	0
433	20241224	120000	40821405	2700	2700	2700	2700	0
434	20241224	115900	40821405	2700	2700	2700	2700	0
435	20241224	115800	40821405	2700	2700	2700	2700	0
436	20241224	115700	40821405	2700	2700	2700	2700	0
437	20241224	115600	40821405	2700	2700	2700	2700	0
438	20241224	115500	40821405	2700	2700	2700	2700	0
439	20241224	115400	40821405	2700	2700	2700	2700	0
440	20241224	115300	40821405	2700	2700	2700	2700	0
441	20241224	115200	40821405	2700	2700	2700	2700	74
442	20241224	115100	40621605	2700	2700	2700	2700	0
443	20241224	115000	40621605	2700	2700	2700	2700	0
444	20241224	114900	40621605	2700	2700	2700	2700	0
445	20241224	114800	40621605	2700	2700	2700	2700	0
446	20241224	114700	40621605	2700	2700	2700	2700	0
447	20241224	114600	40621605	2700	2700	2700	2700	0
448	20241224	114500	40621605	2700	2700	2700	2700	0
449	20241224	114400	40621605	2700	2700	2700	2700	0
450	20241224	114300	40621605	2700	2700	2700	2700	0
451	20241224	114200	40621605	2700	2715	2715	2700	719
452	20241224	114100	38669670	2715	2715	2715	2715	0
453	20241224	114000	38669670	2715	2715	2715	2715	0
454	20241224	113900	38669670	2715	2715	2715	2715	4
455	20241224	113800	38658810	2695	2695	2695	2695	0
456	20241224	113700	38658810	2695	2695	2695	2695	0
457	20241224	113600	38658810	2695	2695	2695	2695	0
458	20241224	113500	38658810	2695	2695	2695	2695	0
459	20241224	113400	38658810	2695	2695	2695	2695	0
460	20241224	113300	38658810	2695	2695	2695	2695	0
461	20241224	113200	38658810	2695	2695	2695	2695	0
462	20241224	113100	38658810	2695	2695	2695	2695	0
463	20241224	113000	38658810	2695	2695	2695	2695	0
464	20241224	112900	38658810	2695	2695	2695	2695	0
465	20241224	112800	38658810	2695	2695	2695	2695	0
466	20241224	112700	38658810	2695	2695	2695	2695	0
467	20241224	112600	38658810	2695	2695	2695	2695	0
468	20241224	112500	38658810	2695	2695	2695	2695	0
469	20241224	112400	38658810	2695	2695	2695	2695	0
470	20241224	112300	38658810	2695	2695	2695	2695	0
471	20241224	112200	38658810	2695	2695	2695	2695	0
472	20241224	112100	38658810	2695	2695	2695	2695	0
473	20241224	112000	38658810	2695	2695	2695	2695	0
474	20241224	111900	38658810	2695	2695	2695	2695	0
475	20241224	111800	38658810	2695	2695	2695	2695	0
476	20241224	111700	38658810	2695	2695	2695	2695	0
477	20241224	111600	38658810	2695	2695	2695	2695	0
478	20241224	111500	38658810	2695	2700	2720	2695	211
479	20241224	111400	38087750	2695	2700	2700	2695	379
480	20241224	111300	37064535	2700	2700	2700	2700	0
481	20241224	111200	37064535	2700	2700	2700	2700	0
482	20241224	111100	37064535	2700	2700	2700	2700	0
483	20241224	111000	37064535	2700	2700	2700	2700	34
484	20241224	110900	36972735	2710	2710	2710	2710	0
485	20241224	110800	36972735	2710	2710	2710	2710	0
486	20241224	110700	36972735	2710	2710	2710	2710	0
487	20241224	110600	36972735	2710	2710	2710	2710	0
488	20241224	110500	36972735	2710	2710	2710	2710	0
489	20241224	110400	36972735	2710	2710	2710	2710	0
490	20241224	110300	36972735	2710	2710	2710	2710	1050
491	20241224	110200	34127235	2720	2720	2720	2720	0
492	20241224	110100	34127235	2720	2720	2720	2720	1
493	20241224	110000	34124515	2715	2715	2715	2715	0
494	20241224	105900	34124515	2715	2715	2715	2715	0
495	20241224	105800	34124515	2715	2715	2715	2715	1
496	20241224	105700	34121800	2720	2720	2720	2720	0
497	20241224	105600	34121800	2720	2720	2720	2720	0
498	20241224	105500	34121800	2720	2720	2720	2720	0
499	20241224	105400	34121800	2720	2720	2720	2720	0
500	20241224	105300	34121800	2720	2720	2720	2720	0
501	20241224	105200	34121800	2720	2720	2720	2720	0
502	20241224	105100	34121800	2720	2720	2720	2720	0
503	20241224	105000	34121800	2720	2720	2720	2720	0
504	20241224	104900	34121800	2720	2720	2720	2720	0
505	20241224	104800	34121800	2720	2720	2720	2720	0
506	20241224	104700	34121800	2720	2720	2720	2720	0
507	20241224	104600	34121800	2720	2720	2720	2720	0
508	20241224	104500	34121800	2720	2720	2720	2720	0
509	20241224	104400	34121800	2720	2720	2720	2720	0
510	20241224	104300	34121800	2720	2720	2720	2720	0
511	20241224	104200	34121800	2720	2720	2720	2720	0
512	20241224	104100	34121800	2720	2720	2720	2720	74
513	20241224	104000	33920520	2715	2715	2715	2715	0
514	20241224	103900	33920520	2715	2715	2715	2715	0
515	20241224	103800	33920520	2715	2715	2715	2715	0
516	20241224	103700	33920520	2715	2715	2715	2715	0
517	20241224	103600	33920520	2715	2715	2715	2715	0
518	20241224	103500	33920520	2715	2715	2715	2715	0
519	20241224	103400	33920520	2715	2715	2715	2715	0
520	20241224	103300	33920520	2715	2700	2715	2700	160
521	20241224	103200	33488400	2700	2700	2700	2700	0
522	20241224	103100	33488400	2700	2700	2700	2695	375
523	20241224	103000	32476035	2700	2700	2700	2700	252
524	20241224	102900	31795635	2700	2700	2700	2700	10
525	20241224	102800	31768635	2700	2700	2700	2700	0
526	20241224	102700	31768635	2700	2700	2700	2700	0
527	20241224	102600	31768635	2700	2700	2700	2700	500
528	20241224	102500	30418635	2690	2690	2690	2690	0
529	20241224	102400	30418635	2690	2690	2690	2690	0
530	20241224	102300	30418635	2690	2690	2690	2690	0
531	20241224	102200	30418635	2690	2690	2690	2690	0
532	20241224	102100	30418635	2690	2690	2690	2690	0
533	20241224	102000	30418635	2690	2690	2690	2690	0
534	20241224	101900	30418635	2690	2690	2690	2690	0
535	20241224	101800	30418635	2690	2690	2690	2690	0
536	20241224	101700	30418635	2690	2690	2690	2690	0
537	20241224	101600	30418635	2690	2690	2690	2690	0
538	20241224	101500	30418635	2690	2700	2700	2690	361
539	20241224	101400	29445940	2695	2705	2705	2695	436
540	20241224	101300	28266970	2705	2705	2705	2705	0
541	20241224	101200	28266970	2705	2705	2705	2705	0
542	20241224	101100	28266970	2705	2705	2705	2705	0
543	20241224	101000	28266970	2705	2705	2705	2705	7
544	20241224	100900	28248035	2715	2715	2715	2715	0
545	20241224	100800	28248035	2715	2715	2715	2715	0
546	20241224	100700	28248035	2715	2715	2715	2715	0
547	20241224	100600	28248035	2715	2715	2715	2715	0
548	20241224	100500	28248035	2715	2715	2715	2715	78
549	20241224	100400	28036265	2695	2695	2695	2695	0
550	20241224	100300	28036265	2695	2695	2695	2695	0
551	20241224	100200	28036265	2695	2695	2695	2695	0
552	20241224	100100	28036265	2695	2695	2695	2695	0
553	20241224	100000	28036265	2695	2695	2695	2695	0
554	20241224	095900	28036265	2695	2700	2700	2695	44
555	20241224	095800	27917630	2710	2710	2710	2710	0
556	20241224	095700	27917630	2710	2710	2710	2710	605
557	20241224	095600	26278080	2700	2700	2700	2700	0
558	20241224	095500	26278080	2700	2700	2700	2700	0
559	20241224	095400	26278080	2700	2700	2700	2700	0
560	20241224	095300	26278080	2700	2700	2700	2700	0
561	20241224	095200	26278080	2700	2700	2700	2700	38
562	20241224	095100	26175480	2700	2690	2700	2690	1373
563	20241224	095000	22468550	2695	2695	2695	2695	0
564	20241224	094900	22468550	2695	2695	2695	2695	0
565	20241224	094800	22468550	2695	2695	2695	2695	0
566	20241224	094700	22468550	2695	2695	2695	2695	0
567	20241224	094600	22468550	2695	2695	2695	2695	102
568	20241224	094500	22193660	2700	2700	2700	2700	0
569	20241224	094400	22193660	2700	2700	2700	2700	0
570	20241224	094300	22193660	2700	2700	2700	2700	261
571	20241224	094200	21488960	2710	2710	2710	2710	1
572	20241224	094100	21486250	2710	2710	2710	2710	1
573	20241224	094000	21483540	2705	2705	2705	2705	0
574	20241224	093900	21483540	2705	2705	2705	2705	1091
575	20241224	093800	18532385	2705	2705	2705	2705	0
576	20241224	093700	18532385	2705	2705	2705	2705	0
577	20241224	093600	18532385	2705	2710	2710	2705	1310
578	20241224	093500	14982290	2710	2710	2710	2710	0
579	20241224	093400	14982290	2710	2710	2710	2710	0
580	20241224	093300	14982290	2710	2710	2710	2710	0
581	20241224	093200	14982290	2710	2710	2710	2710	0
582	20241224	093100	14982290	2710	2710	2710	2710	0
583	20241224	093000	14982290	2710	2710	2710	2710	0
584	20241224	092900	14982290	2710	2710	2710	2710	0
585	20241224	092800	14982290	2710	2710	2710	2710	0
586	20241224	092700	14982290	2710	2710	2710	2710	0
587	20241224	092600	14982290	2710	2730	2740	2710	204
588	20241224	092500	14425145	2705	2715	2720	2705	1208
589	20241224	092400	11145125	2720	2735	2735	2720	40
590	20241224	092300	11035875	2740	2740	2740	2740	0
591	20241224	092200	11035875	2740	2740	2740	2740	0
592	20241224	092100	11035875	2740	2740	2740	2740	10
593	20241224	092000	11008475	2740	2740	2740	2740	10
594	20241224	091900	10981075	2740	2740	2740	2740	10
595	20241224	091800	10953675	2745	2745	2745	2745	0
596	20241224	091700	10953675	2745	2745	2745	2745	0
597	20241224	091600	10953675	2745	2745	2745	2745	0
598	20241224	091500	10953675	2745	2720	2745	2720	300
599	20241224	091400	10132065	2715	2720	2720	2715	512
600	20241224	091300	8739615	2720	2720	2720	2720	526
601	20241224	091200	7308895	2720	2720	2720	2720	0
602	20241224	091100	7308895	2720	2720	2720	2720	0
603	20241224	091000	7308895	2720	2720	2720	2720	0
604	20241224	090900	7308895	2720	2725	2730	2720	23
605	20241224	090800	7246255	2740	2730	2745	2715	201
606	20241224	090700	6698550	2720	2720	2725	2720	220
607	20241224	090600	6100100	2720	2720	2720	2720	0
608	20241224	090500	6100100	2720	2720	2720	2720	3
609	20241224	090400	6091940	2715	2715	2715	2705	82
610	20241224	090300	5869325	2745	2715	2745	2715	101
611	20241224	090200	5592115	2745	2725	2745	2720	122
612	20241224	090100	5257940	2745	2695	2750	2695	123
613	20241224	090000	4920525	2690	2705	2755	2665	1820