KissMeData/332570/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211900	108351760	2550	2550	2550	2550	245
3	20241224	211800	108351760	2550	2550	2550	2550	0
4	20241224	211700	108351760	2550	2550	2550	2550	0
5	20241224	211600	108351760	2550	2550	2550	2550	0
6	20241224	211500	108351760	2550	2550	2550	2550	0
7	20241224	211400	108351760	2550	2550	2550	2550	0
8	20241224	211300	108351760	2550	2550	2550	2550	0
9	20241224	211200	108351760	2550	2550	2550	2550	0
10	20241224	211100	108351760	2550	2550	2550	2550	0
11	20241224	211000	108351760	2550	2550	2550	2550	0
12	20241224	210900	108351760	2550	2550	2550	2550	0
13	20241224	210800	108351760	2550	2550	2550	2550	0
14	20241224	210700	108351760	2550	2550	2550	2550	0
15	20241224	210600	108351760	2550	2550	2550	2550	0
16	20241224	210500	108351760	2550	2550	2550	2550	0
17	20241224	210400	108351760	2550	2550	2550	2550	0
18	20241224	210300	108351760	2550	2550	2550	2550	0
19	20241224	210200	108351760	2550	2550	2550	2550	0
20	20241224	210100	108351760	2550	2550	2550	2550	0
21	20241224	210000	108351760	2550	2550	2550	2550	0
22	20241224	205900	108351760	2550	2550	2550	2550	0
23	20241224	205800	108351760	2550	2550	2550	2550	0
24	20241224	205700	108351760	2550	2550	2550	2550	0
25	20241224	205600	108351760	2550	2550	2550	2550	0
26	20241224	205500	108351760	2550	2550	2550	2550	0
27	20241224	205400	108351760	2550	2550	2550	2550	0
28	20241224	205300	108351760	2550	2550	2550	2550	0
29	20241224	205200	108351760	2550	2550	2550	2550	0
30	20241224	205100	108351760	2550	2550	2550	2550	0
31	20241224	205000	108351760	2550	2550	2550	2550	0
32	20241224	204900	108351760	2550	2550	2550	2550	245
33	20241224	204800	108351760	2550	2550	2550	2550	0
34	20241224	204700	108351760	2550	2550	2550	2550	0
35	20241224	204600	108351760	2550	2550	2550	2550	0
36	20241224	204500	108351760	2550	2550	2550	2550	0
37	20241224	204400	108351760	2550	2550	2550	2550	0
38	20241224	204300	108351760	2550	2550	2550	2550	0
39	20241224	204200	108351760	2550	2550	2550	2550	0
40	20241224	204100	108351760	2550	2550	2550	2550	0
41	20241224	204000	108351760	2550	2550	2550	2550	0
42	20241224	203900	108351760	2550	2550	2550	2550	0
43	20241224	203800	108351760	2550	2550	2550	2550	0
44	20241224	203700	108351760	2550	2550	2550	2550	0
45	20241224	203600	108351760	2550	2550	2550	2550	0
46	20241224	203500	108351760	2550	2550	2550	2550	0
47	20241224	203400	108351760	2550	2550	2550	2550	0
48	20241224	203300	108351760	2550	2550	2550	2550	0
49	20241224	203200	108351760	2550	2550	2550	2550	0
50	20241224	203100	108351760	2550	2550	2550	2550	0
51	20241224	203000	108351760	2550	2550	2550	2550	0
52	20241224	202900	108351760	2550	2550	2550	2550	0
53	20241224	202800	108351760	2550	2550	2550	2550	0
54	20241224	202700	108351760	2550	2550	2550	2550	0
55	20241224	202600	108351760	2550	2550	2550	2550	0
56	20241224	202500	108351760	2550	2550	2550	2550	0
57	20241224	202400	108351760	2550	2550	2550	2550	0
58	20241224	202300	108351760	2550	2550	2550	2550	0
59	20241224	202200	108351760	2550	2550	2550	2550	0
60	20241224	202100	108351760	2550	2550	2550	2550	0
61	20241224	202000	108351760	2550	2550	2550	2550	0
62	20241224	201900	108351760	2550	2550	2550	2550	245
63	20241224	201800	108351760	2550	2550	2550	2550	0
64	20241224	201700	108351760	2550	2550	2550	2550	0
65	20241224	201600	108351760	2550	2550	2550	2550	0
66	20241224	201500	108351760	2550	2550	2550	2550	0
67	20241224	201400	108351760	2550	2550	2550	2550	0
68	20241224	201300	108351760	2550	2550	2550	2550	0
69	20241224	201200	108351760	2550	2550	2550	2550	0
70	20241224	201100	108351760	2550	2550	2550	2550	0
71	20241224	201000	108351760	2550	2550	2550	2550	0
72	20241224	200900	108351760	2550	2550	2550	2550	0
73	20241224	200800	108351760	2550	2550	2550	2550	0
74	20241224	200700	108351760	2550	2550	2550	2550	0
75	20241224	200600	108351760	2550	2550	2550	2550	0
76	20241224	200500	108351760	2550	2550	2550	2550	0
77	20241224	200400	108351760	2550	2550	2550	2550	0
78	20241224	200300	108351760	2550	2550	2550	2550	0
79	20241224	200200	108351760	2550	2550	2550	2550	0
80	20241224	200100	108351760	2550	2550	2550	2550	0
81	20241224	200000	108351760	2550	2550	2550	2550	0
82	20241224	195900	108351760	2550	2550	2550	2550	0
83	20241224	195800	108351760	2550	2550	2550	2550	0
84	20241224	195700	108351760	2550	2550	2550	2550	0
85	20241224	195600	108351760	2550	2550	2550	2550	0
86	20241224	195500	108351760	2550	2550	2550	2550	0
87	20241224	195400	108351760	2550	2550	2550	2550	0
88	20241224	195300	108351760	2550	2550	2550	2550	0
89	20241224	195200	108351760	2550	2550	2550	2550	0
90	20241224	195100	108351760	2550	2550	2550	2550	0
91	20241224	195000	108351760	2550	2550	2550	2550	0
92	20241224	194900	108351760	2550	2550	2550	2550	245
93	20241224	194800	108351760	2550	2550	2550	2550	0
94	20241224	194700	108351760	2550	2550	2550	2550	0
95	20241224	194600	108351760	2550	2550	2550	2550	0
96	20241224	194500	108351760	2550	2550	2550	2550	0
97	20241224	194400	108351760	2550	2550	2550	2550	0
98	20241224	194300	108351760	2550	2550	2550	2550	0
99	20241224	194200	108351760	2550	2550	2550	2550	0
100	20241224	194100	108351760	2550	2550	2550	2550	0
101	20241224	194000	108351760	2550	2550	2550	2550	0
102	20241224	193900	108351760	2550	2550	2550	2550	0
103	20241224	193800	108351760	2550	2550	2550	2550	0
104	20241224	193700	108351760	2550	2550	2550	2550	0
105	20241224	193600	108351760	2550	2550	2550	2550	0
106	20241224	193500	108351760	2550	2550	2550	2550	0
107	20241224	193400	108351760	2550	2550	2550	2550	0
108	20241224	193300	108351760	2550	2550	2550	2550	0
109	20241224	193200	108351760	2550	2550	2550	2550	0
110	20241224	193100	108351760	2550	2550	2550	2550	0
111	20241224	193000	108351760	2550	2550	2550	2550	0
112	20241224	192900	108351760	2550	2550	2550	2550	0
113	20241224	192800	108351760	2550	2550	2550	2550	0
114	20241224	192700	108351760	2550	2550	2550	2550	0
115	20241224	192600	108351760	2550	2550	2550	2550	0
116	20241224	192500	108351760	2550	2550	2550	2550	0
117	20241224	192400	108351760	2550	2550	2550	2550	0
118	20241224	192300	108351760	2550	2550	2550	2550	0
119	20241224	192200	108351760	2550	2550	2550	2550	0
120	20241224	192100	108351760	2550	2550	2550	2550	0
121	20241224	192000	108351760	2550	2550	2550	2550	0
122	20241224	191900	108351760	2550	2550	2550	2550	245
123	20241224	191800	108351760	2550	2550	2550	2550	0
124	20241224	191700	108351760	2550	2550	2550	2550	0
125	20241224	191600	108351760	2550	2550	2550	2550	0
126	20241224	191500	108351760	2550	2550	2550	2550	0
127	20241224	191400	108351760	2550	2550	2550	2550	0
128	20241224	191300	108351760	2550	2550	2550	2550	0
129	20241224	191200	108351760	2550	2550	2550	2550	0
130	20241224	191100	108351760	2550	2550	2550	2550	0
131	20241224	191000	108351760	2550	2550	2550	2550	0
132	20241224	190900	108351760	2550	2550	2550	2550	0
133	20241224	190800	108351760	2550	2550	2550	2550	0
134	20241224	190700	108351760	2550	2550	2550	2550	0
135	20241224	190600	108351760	2550	2550	2550	2550	0
136	20241224	190500	108351760	2550	2550	2550	2550	0
137	20241224	190400	108351760	2550	2550	2550	2550	0
138	20241224	190300	108351760	2550	2550	2550	2550	0
139	20241224	190200	108351760	2550	2550	2550	2550	0
140	20241224	190100	108351760	2550	2550	2550	2550	0
141	20241224	190000	108351760	2550	2550	2550	2550	0
142	20241224	185900	108351760	2550	2550	2550	2550	0
143	20241224	185800	108351760	2550	2550	2550	2550	0
144	20241224	185700	108351760	2550	2550	2550	2550	0
145	20241224	185600	108351760	2550	2550	2550	2550	0
146	20241224	185500	108351760	2550	2550	2550	2550	0
147	20241224	185400	108351760	2550	2550	2550	2550	0
148	20241224	185300	108351760	2550	2550	2550	2550	0
149	20241224	185200	108351760	2550	2550	2550	2550	0
150	20241224	185100	108351760	2550	2550	2550	2550	0
151	20241224	185000	108351760	2550	2550	2550	2550	0
152	20241224	184900	108351760	2550	2550	2550	2550	245
153	20241224	184800	108351760	2550	2550	2550	2550	0
154	20241224	184700	108351760	2550	2550	2550	2550	0
155	20241224	184600	108351760	2550	2550	2550	2550	0
156	20241224	184500	108351760	2550	2550	2550	2550	0
157	20241224	184400	108351760	2550	2550	2550	2550	0
158	20241224	184300	108351760	2550	2550	2550	2550	0
159	20241224	184200	108351760	2550	2550	2550	2550	0
160	20241224	184100	108351760	2550	2550	2550	2550	0
161	20241224	184000	108351760	2550	2550	2550	2550	0
162	20241224	183900	108351760	2550	2550	2550	2550	0
163	20241224	183800	108351760	2550	2550	2550	2550	0
164	20241224	183700	108351760	2550	2550	2550	2550	0
165	20241224	183600	108351760	2550	2550	2550	2550	0
166	20241224	183500	108351760	2550	2550	2550	2550	0
167	20241224	183400	108351760	2550	2550	2550	2550	0
168	20241224	183300	108351760	2550	2550	2550	2550	0
169	20241224	183200	108351760	2550	2550	2550	2550	0
170	20241224	183100	108351760	2550	2550	2550	2550	0
171	20241224	183000	108351760	2550	2550	2550	2550	0
172	20241224	182900	108351760	2550	2550	2550	2550	0
173	20241224	182800	108351760	2550	2550	2550	2550	0
174	20241224	182700	108351760	2550	2550	2550	2550	0
175	20241224	182600	108351760	2550	2550	2550	2550	0
176	20241224	182500	108351760	2550	2550	2550	2550	0
177	20241224	182400	108351760	2550	2550	2550	2550	0
178	20241224	182300	108351760	2550	2550	2550	2550	0
179	20241224	182200	108351760	2550	2550	2550	2550	0
180	20241224	182100	108351760	2550	2550	2550	2550	0
181	20241224	182000	108351760	2550	2550	2550	2550	0
182	20241224	181900	108351760	2550	2550	2550	2550	245
183	20241224	181800	108351760	2550	2550	2550	2550	0
184	20241224	181700	108351760	2550	2550	2550	2550	0
185	20241224	181600	108351760	2550	2550	2550	2550	0
186	20241224	181500	108351760	2550	2550	2550	2550	0
187	20241224	181400	108351760	2550	2550	2550	2550	0
188	20241224	181300	108351760	2550	2550	2550	2550	0
189	20241224	181200	108351760	2550	2550	2550	2550	0
190	20241224	181100	108351760	2550	2550	2550	2550	0
191	20241224	181000	108351760	2550	2550	2550	2550	0
192	20241224	180900	108351760	2550	2550	2550	2550	0
193	20241224	180800	108351760	2550	2550	2550	2550	0
194	20241224	180700	108351760	2550	2550	2550	2550	0
195	20241224	180600	108351760	2550	2550	2550	2550	0
196	20241224	180500	108351760	2550	2550	2550	2550	0
197	20241224	180400	108351760	2550	2550	2550	2550	0
198	20241224	180300	108351760	2550	2550	2550	2550	0
199	20241224	180200	108351760	2550	2550	2550	2550	0
200	20241224	180100	108351760	2550	2550	2550	2550	0
201	20241224	180000	108351760	2550	2550	2550	2550	0
202	20241224	175900	108351760	2550	2550	2550	2550	0
203	20241224	175800	108351760	2550	2550	2550	2550	0
204	20241224	175700	108351760	2550	2550	2550	2550	0
205	20241224	175600	108351760	2550	2550	2550	2550	0
206	20241224	175500	108351760	2550	2550	2550	2550	0
207	20241224	175400	108351760	2550	2550	2550	2550	0
208	20241224	175300	108351760	2550	2550	2550	2550	0
209	20241224	175200	108351760	2550	2550	2550	2550	0
210	20241224	175100	108351760	2550	2550	2550	2550	0
211	20241224	175000	108351760	2550	2550	2550	2550	0
212	20241224	174900	108351760	2550	2550	2550	2550	245
213	20241224	174800	108351760	2550	2550	2550	2550	0
214	20241224	174700	108351760	2550	2550	2550	2550	0
215	20241224	174600	108351760	2550	2550	2550	2550	0
216	20241224	174500	108351760	2550	2550	2550	2550	0
217	20241224	174400	108351760	2550	2550	2550	2550	0
218	20241224	174300	108351760	2550	2550	2550	2550	0
219	20241224	174200	108351760	2550	2550	2550	2550	0
220	20241224	174100	108351760	2550	2550	2550	2550	0
221	20241224	174000	108351760	2550	2550	2550	2550	0
222	20241224	173900	108351760	2550	2550	2550	2550	0
223	20241224	173800	108351760	2550	2550	2550	2550	0
224	20241224	173700	108351760	2550	2550	2550	2550	0
225	20241224	173600	108351760	2550	2550	2550	2550	0
226	20241224	173500	108351760	2550	2550	2550	2550	0
227	20241224	173400	108351760	2550	2550	2550	2550	0
228	20241224	173300	108351760	2550	2550	2550	2550	0
229	20241224	173200	108351760	2550	2550	2550	2550	0
230	20241224	173100	108351760	2550	2550	2550	2550	0
231	20241224	173000	108351760	2550	2550	2550	2550	0
232	20241224	172900	108351760	2550	2550	2550	2550	0
233	20241224	172800	108351760	2550	2550	2550	2550	0
234	20241224	172700	108351760	2550	2550	2550	2550	0
235	20241224	172600	108351760	2550	2550	2550	2550	0
236	20241224	172500	108351760	2550	2550	2550	2550	0
237	20241224	172400	108351760	2550	2550	2550	2550	0
238	20241224	172300	108351760	2550	2550	2550	2550	0
239	20241224	172200	108351760	2550	2550	2550	2550	0
240	20241224	172100	108351760	2550	2550	2550	2550	0
241	20241224	172000	108351760	2550	2550	2550	2550	0
242	20241224	171900	108351760	2550	2550	2550	2550	245
243	20241224	171800	108351760	2550	2550	2550	2550	0
244	20241224	171700	108351760	2550	2550	2550	2550	0
245	20241224	171600	108351760	2550	2550	2550	2550	0
246	20241224	171500	108351760	2550	2550	2550	2550	0
247	20241224	171400	108351760	2550	2550	2550	2550	0
248	20241224	171300	108351760	2550	2550	2550	2550	0
249	20241224	171200	108351760	2550	2550	2550	2550	0
250	20241224	171100	108351760	2550	2550	2550	2550	0
251	20241224	171000	108351760	2550	2550	2550	2550	0
252	20241224	170900	108351760	2550	2550	2550	2550	0
253	20241224	170800	108351760	2550	2550	2550	2550	0
254	20241224	170700	108351760	2550	2550	2550	2550	0
255	20241224	170600	108351760	2550	2550	2550	2550	0
256	20241224	170500	108351760	2550	2550	2550	2550	0
257	20241224	170400	108351760	2550	2550	2550	2550	0
258	20241224	170300	108351760	2550	2550	2550	2550	0
259	20241224	170200	108351760	2550	2550	2550	2550	0
260	20241224	170100	108351760	2550	2550	2550	2550	0
261	20241224	170000	108351760	2550	2550	2550	2550	0
262	20241224	165900	108351760	2550	2550	2550	2550	0
263	20241224	165800	108351760	2550	2550	2550	2550	0
264	20241224	165700	108351760	2550	2550	2550	2550	0
265	20241224	165600	108351760	2550	2550	2550	2550	0
266	20241224	165500	108351760	2550	2550	2550	2550	0
267	20241224	165400	108351760	2550	2550	2550	2550	0
268	20241224	165300	108351760	2550	2550	2550	2550	0
269	20241224	165200	108351760	2550	2550	2550	2550	0
270	20241224	165100	108351760	2550	2550	2550	2550	0
271	20241224	165000	108351760	2550	2550	2550	2550	0
272	20241224	164900	108351760	2550	2550	2550	2550	245
273	20241224	164800	108351760	2550	2550	2550	2550	0
274	20241224	164700	108351760	2550	2550	2550	2550	0
275	20241224	164600	108351760	2550	2550	2550	2550	0
276	20241224	164500	108351760	2550	2550	2550	2550	0
277	20241224	164400	108351760	2550	2550	2550	2550	0
278	20241224	164300	108351760	2550	2550	2550	2550	0
279	20241224	164200	108351760	2550	2550	2550	2550	0
280	20241224	164100	108351760	2550	2550	2550	2550	0
281	20241224	164000	108351760	2550	2550	2550	2550	0
282	20241224	163900	108351760	2550	2550	2550	2550	0
283	20241224	163800	108351760	2550	2550	2550	2550	0
284	20241224	163700	108351760	2550	2550	2550	2550	0
285	20241224	163600	108351760	2550	2550	2550	2550	0
286	20241224	163500	108351760	2550	2550	2550	2550	0
287	20241224	163400	108351760	2550	2550	2550	2550	0
288	20241224	163300	108351760	2550	2550	2550	2550	0
289	20241224	163200	108351760	2550	2550	2550	2550	0
290	20241224	163100	108351760	2550	2550	2550	2550	0
291	20241224	163000	108351760	2550	2550	2550	2550	0
292	20241224	162900	108351760	2550	2550	2550	2550	0
293	20241224	162800	108351760	2550	2550	2550	2550	0
294	20241224	162700	108351760	2550	2550	2550	2550	0
295	20241224	162600	108351760	2550	2550	2550	2550	0
296	20241224	162500	108351760	2550	2550	2550	2550	0
297	20241224	162400	108351760	2550	2550	2550	2550	0
298	20241224	162300	108351760	2550	2550	2550	2550	0
299	20241224	162200	108351760	2550	2550	2550	2550	0
300	20241224	162100	108351760	2550	2550	2550	2550	0
301	20241224	162000	108351760	2550	2550	2550	2550	0
302	20241224	161900	108351760	2550	2550	2550	2550	245
303	20241224	161800	108351760	2550	2550	2550	2550	0
304	20241224	161700	108351760	2550	2550	2550	2550	0
305	20241224	161600	108351760	2550	2550	2550	2550	0
306	20241224	161500	108351760	2550	2550	2550	2550	0
307	20241224	161400	108351760	2550	2550	2550	2550	0
308	20241224	161300	108351760	2550	2550	2550	2550	0
309	20241224	161200	108351760	2550	2550	2550	2550	0
310	20241224	161100	108351760	2550	2550	2550	2550	0
311	20241224	161000	108351760	2550	2550	2550	2550	0
312	20241224	160900	108351760	2550	2550	2550	2550	0
313	20241224	160800	108351760	2550	2550	2550	2550	0
314	20241224	160700	108351760	2550	2550	2550	2550	0
315	20241224	160600	108351760	2550	2550	2550	2550	0
316	20241224	160500	108351760	2550	2550	2550	2550	0
317	20241224	160400	108351760	2550	2550	2550	2550	0
318	20241224	160300	108351760	2550	2550	2550	2550	0
319	20241224	160200	108351760	2550	2550	2550	2550	0
320	20241224	160100	108351760	2550	2550	2550	2550	0
321	20241224	160000	108351760	2550	2550	2550	2550	0
322	20241224	155900	108351760	2550	2550	2550	2550	0
323	20241224	155800	108351760	2550	2550	2550	2550	0
324	20241224	155700	108351760	2550	2550	2550	2550	0
325	20241224	155600	108351760	2550	2550	2550	2550	0
326	20241224	155500	108351760	2550	2550	2550	2550	0
327	20241224	155400	108351760	2550	2550	2550	2550	0
328	20241224	155300	108351760	2550	2550	2550	2550	0
329	20241224	155200	108351760	2550	2550	2550	2550	0
330	20241224	155100	108351760	2550	2550	2550	2550	0
331	20241224	155000	108351760	2550	2550	2550	2550	0
332	20241224	154900	108351760	2550	2550	2550	2550	245
333	20241224	154800	108351760	2550	2550	2550	2550	0
334	20241224	154700	108351760	2550	2550	2550	2550	0
335	20241224	154600	108351760	2550	2550	2550	2550	0
336	20241224	154500	108351760	2550	2550	2550	2550	0
337	20241224	154400	108351760	2550	2550	2550	2550	0
338	20241224	154300	108351760	2550	2550	2550	2550	0
339	20241224	154200	108351760	2550	2550	2550	2550	0
340	20241224	154100	108351760	2550	2550	2550	2550	0
341	20241224	154000	108351760	2550	2550	2550	2550	0
342	20241224	153900	108351760	2550	2550	2550	2550	0
343	20241224	153800	108351760	2550	2550	2550	2550	0
344	20241224	153700	108351760	2550	2550	2550	2550	0
345	20241224	153600	108351760	2550	2550	2550	2550	0
346	20241224	153500	108351760	2550	2550	2550	2550	0
347	20241224	153400	108351760	2550	2550	2550	2550	0
348	20241224	153300	108351760	2550	2550	2550	2550	0
349	20241224	153200	108351760	2550	2550	2550	2550	0
350	20241224	153100	108351760	2550	2550	2550	2550	0
351	20241224	153000	108351760	2550	2550	2550	2550	245
352	20241224	152900	107727010	2525	2525	2525	2525	0
353	20241224	152800	107727010	2525	2525	2525	2525	0
354	20241224	152700	107727010	2525	2525	2525	2525	0
355	20241224	152600	107727010	2525	2525	2525	2525	0
356	20241224	152500	107727010	2525	2525	2525	2525	0
357	20241224	152400	107727010	2525	2525	2525	2525	0
358	20241224	152300	107727010	2525	2525	2525	2525	0
359	20241224	152200	107727010	2525	2525	2525	2525	0
360	20241224	152100	107727010	2525	2525	2525	2525	0
361	20241224	152000	107727010	2525	2525	2525	2525	0
362	20241224	151900	107727010	2525	2540	2550	2525	3767
363	20241224	151800	98192840	2535	2535	2535	2535	170
364	20241224	151700	97761890	2535	2535	2535	2535	0
365	20241224	151600	97761890	2535	2535	2535	2535	37
366	20241224	151500	97668095	2540	2540	2540	2540	0
367	20241224	151400	97668095	2540	2540	2540	2540	3
368	20241224	151300	97660475	2540	2540	2540	2540	6
369	20241224	151200	97645235	2540	2540	2540	2540	0
370	20241224	151100	97645235	2540	2540	2540	2540	0
371	20241224	151000	97645235	2540	2540	2540	2540	0
372	20241224	150900	97645235	2540	2540	2540	2540	0
373	20241224	150800	97645235	2540	2540	2540	2540	0
374	20241224	150700	97645235	2540	2540	2540	2540	0
375	20241224	150600	97645235	2540	2540	2540	2540	34
376	20241224	150500	97558875	2540	2540	2540	2540	0
377	20241224	150400	97558875	2540	2540	2540	2540	0
378	20241224	150300	97558875	2540	2540	2540	2540	0
379	20241224	150200	97558875	2540	2540	2540	2540	0
380	20241224	150100	97558875	2540	2540	2540	2540	0
381	20241224	150000	97558875	2540	2540	2540	2540	0
382	20241224	145900	97558875	2540	2540	2540	2540	0
383	20241224	145800	97558875	2540	2540	2540	2540	0
384	20241224	145700	97558875	2540	2540	2540	2540	0
385	20241224	145600	97558875	2540	2540	2540	2540	0
386	20241224	145500	97558875	2540	2540	2540	2540	0
387	20241224	145400	97558875	2540	2540	2540	2540	0
388	20241224	145300	97558875	2540	2540	2540	2540	0
389	20241224	145200	97558875	2540	2540	2540	2540	0
390	20241224	145100	97558875	2540	2540	2540	2540	0
391	20241224	145000	97558875	2540	2540	2540	2540	0
392	20241224	144900	97558875	2540	2540	2540	2540	8
393	20241224	144800	97538555	2540	2540	2540	2540	5
394	20241224	144700	97525855	2540	2540	2540	2530	207
395	20241224	144600	97002075	2530	2530	2530	2530	248
396	20241224	144500	96374635	2540	2540	2540	2540	0
397	20241224	144400	96374635	2540	2540	2540	2540	0
398	20241224	144300	96374635	2540	2540	2540	2540	0
399	20241224	144200	96374635	2540	2540	2540	2540	2
400	20241224	144100	96369555	2530	2530	2530	2530	260
401	20241224	144000	95711755	2540	2540	2540	2540	0
402	20241224	143900	95711755	2540	2540	2540	2540	0
403	20241224	143800	95711755	2540	2540	2540	2540	0
404	20241224	143700	95711755	2540	2540	2540	2540	0
405	20241224	143600	95711755	2540	2540	2540	2540	0
406	20241224	143500	95711755	2540	2540	2540	2540	0
407	20241224	143400	95711755	2540	2540	2540	2540	0
408	20241224	143300	95711755	2540	2530	2540	2530	23
409	20241224	143200	95653545	2540	2540	2540	2540	0
410	20241224	143100	95653545	2540	2540	2540	2540	14
411	20241224	143000	95617985	2540	2540	2540	2540	6
412	20241224	142900	95602745	2525	2525	2525	2525	0
413	20241224	142800	95602745	2525	2525	2525	2525	0
414	20241224	142700	95602745	2525	2525	2525	2525	0
415	20241224	142600	95602745	2525	2530	2530	2525	1441
416	20241224	142500	91959220	2530	2530	2530	2530	0
417	20241224	142400	91959220	2530	2530	2530	2530	0
418	20241224	142300	91959220	2530	2530	2530	2530	10
419	20241224	142200	91933920	2525	2525	2525	2525	487
420	20241224	142100	90704245	2540	2540	2540	2540	0
421	20241224	142000	90704245	2540	2540	2540	2540	0
422	20241224	141900	90704245	2540	2540	2540	2540	0
423	20241224	141800	90704245	2540	2540	2540	2540	0
424	20241224	141700	90704245	2540	2540	2540	2540	0
425	20241224	141600	90704245	2540	2540	2540	2540	0
426	20241224	141500	90704245	2540	2540	2540	2540	0
427	20241224	141400	90704245	2540	2540	2540	2540	0
428	20241224	141300	90704245	2540	2540	2540	2540	0
429	20241224	141200	90704245	2540	2540	2540	2540	0
430	20241224	141100	90704245	2540	2540	2540	2540	0
431	20241224	141000	90704245	2540	2540	2540	2540	0
432	20241224	140900	90704245	2540	2540	2540	2540	0
433	20241224	140800	90704245	2540	2540	2540	2540	0
434	20241224	140700	90704245	2540	2540	2540	2540	0
435	20241224	140600	90704245	2540	2540	2540	2540	0
436	20241224	140500	90704245	2540	2540	2540	2540	0
437	20241224	140400	90704245	2540	2540	2540	2540	0
438	20241224	140300	90704245	2540	2540	2540	2540	0
439	20241224	140200	90704245	2540	2540	2540	2540	0
440	20241224	140100	90704245	2540	2540	2540	2540	0
441	20241224	140000	90704245	2540	2540	2540	2540	0
442	20241224	135900	90704245	2540	2540	2540	2540	0
443	20241224	135800	90704245	2540	2540	2540	2540	0
444	20241224	135700	90704245	2540	2540	2540	2540	0
445	20241224	135600	90704245	2540	2540	2540	2540	0
446	20241224	135500	90704245	2540	2540	2540	2540	0
447	20241224	135400	90704245	2540	2540	2540	2540	0
448	20241224	135300	90704245	2540	2540	2540	2540	0
449	20241224	135200	90704245	2540	2540	2540	2540	0
450	20241224	135100	90704245	2540	2540	2540	2540	0
451	20241224	135000	90704245	2540	2540	2540	2540	0
452	20241224	134900	90704245	2540	2540	2540	2540	0
453	20241224	134800	90704245	2540	2540	2540	2540	0
454	20241224	134700	90704245	2540	2540	2540	2540	0
455	20241224	134600	90704245	2540	2540	2540	2540	0
456	20241224	134500	90704245	2540	2540	2540	2540	0
457	20241224	134400	90704245	2540	2540	2540	2540	0
458	20241224	134300	90704245	2540	2540	2540	2540	0
459	20241224	134200	90704245	2540	2540	2540	2540	0
460	20241224	134100	90704245	2540	2540	2540	2540	0
461	20241224	134000	90704245	2540	2540	2540	2540	1
462	20241224	133900	90701705	2535	2535	2535	2535	0
463	20241224	133800	90701705	2535	2535	2535	2535	970
464	20241224	133700	88242755	2535	2535	2535	2535	0
465	20241224	133600	88242755	2535	2535	2535	2535	0
466	20241224	133500	88242755	2535	2535	2535	2535	0
467	20241224	133400	88242755	2535	2535	2535	2535	0
468	20241224	133300	88242755	2535	2535	2535	2535	0
469	20241224	133200	88242755	2535	2535	2535	2535	0
470	20241224	133100	88242755	2535	2535	2535	2535	0
471	20241224	133000	88242755	2535	2545	2545	2535	4
472	20241224	132900	88232585	2535	2535	2535	2535	0
473	20241224	132800	88232585	2535	2535	2535	2535	0
474	20241224	132700	88232585	2535	2535	2535	2535	0
475	20241224	132600	88232585	2535	2535	2535	2535	0
476	20241224	132500	88232585	2535	2535	2535	2535	0
477	20241224	132400	88232585	2535	2535	2535	2535	0
478	20241224	132300	88232585	2535	2535	2535	2535	0
479	20241224	132200	88232585	2535	2540	2540	2535	1120
480	20241224	132100	85388385	2545	2545	2545	2545	0
481	20241224	132000	85388385	2545	2545	2545	2545	0
482	20241224	131900	85388385	2545	2545	2545	2545	0
483	20241224	131800	85388385	2545	2545	2545	2545	0
484	20241224	131700	85388385	2545	2545	2545	2545	0
485	20241224	131600	85388385	2545	2545	2545	2545	0
486	20241224	131500	85388385	2545	2545	2545	2545	0
487	20241224	131400	85388385	2545	2540	2545	2540	7
488	20241224	131300	85370595	2545	2545	2545	2545	0
489	20241224	131200	85370595	2545	2540	2545	2540	3
490	20241224	131100	85362965	2545	2545	2545	2545	4
491	20241224	131000	85352785	2535	2535	2535	2535	952
492	20241224	130900	82939465	2535	2535	2535	2535	0
493	20241224	130800	82939465	2535	2535	2535	2535	20
494	20241224	130700	82888765	2535	2535	2535	2535	0
495	20241224	130600	82888765	2535	2535	2535	2535	4
496	20241224	130500	82878625	2540	2540	2540	2540	1000
497	20241224	130400	80338625	2540	2530	2540	2525	2658
498	20241224	130300	73607005	2540	2540	2540	2540	0
499	20241224	130200	73607005	2540	2540	2540	2540	0
500	20241224	130100	73607005	2540	2540	2540	2540	2
501	20241224	130000	73601925	2540	2540	2540	2540	0
502	20241224	125900	73601925	2540	2540	2540	2540	0
503	20241224	125800	73601925	2540	2540	2540	2540	0
504	20241224	125700	73601925	2540	2540	2540	2540	0
505	20241224	125600	73601925	2540	2540	2540	2540	0
506	20241224	125500	73601925	2540	2540	2540	2540	2
507	20241224	125400	73596845	2530	2530	2530	2530	0
508	20241224	125300	73596845	2530	2530	2530	2530	0
509	20241224	125200	73596845	2530	2530	2530	2530	0
510	20241224	125100	73596845	2530	2530	2530	2530	56
511	20241224	125000	73455165	2540	2540	2540	2540	0
512	20241224	124900	73455165	2540	2540	2540	2540	0
513	20241224	124800	73455165	2540	2540	2540	2540	0
514	20241224	124700	73455165	2540	2545	2545	2530	1198
515	20241224	124600	70423350	2535	2535	2535	2535	0
516	20241224	124500	70423350	2535	2535	2535	2535	0
517	20241224	124400	70423350	2535	2535	2535	2535	0
518	20241224	124300	70423350	2535	2535	2535	2535	0
519	20241224	124200	70423350	2535	2535	2535	2535	0
520	20241224	124100	70423350	2535	2535	2535	2535	0
521	20241224	124000	70423350	2535	2535	2535	2535	889
522	20241224	123900	68169735	2540	2540	2540	2540	1005
523	20241224	123800	65617035	2540	2540	2540	2540	0
524	20241224	123700	65617035	2540	2540	2540	2540	0
525	20241224	123600	65617035	2540	2540	2540	2540	0
526	20241224	123500	65617035	2540	2540	2540	2540	0
527	20241224	123400	65617035	2540	2540	2540	2540	0
528	20241224	123300	65617035	2540	2540	2540	2540	0
529	20241224	123200	65617035	2540	2540	2540	2540	0
530	20241224	123100	65617035	2540	2540	2540	2540	6
531	20241224	123000	65601795	2545	2545	2545	2545	0
532	20241224	122900	65601795	2545	2545	2545	2545	0
533	20241224	122800	65601795	2545	2545	2545	2545	0
534	20241224	122700	65601795	2545	2545	2545	2545	0
535	20241224	122600	65601795	2545	2545	2545	2545	2
536	20241224	122500	65596705	2535	2535	2535	2535	0
537	20241224	122400	65596705	2535	2535	2535	2535	0
538	20241224	122300	65596705	2535	2535	2535	2535	0
539	20241224	122200	65596705	2535	2535	2535	2535	0
540	20241224	122100	65596705	2535	2535	2535	2535	0
541	20241224	122000	65596705	2535	2535	2535	2535	10
542	20241224	121900	65571355	2540	2540	2540	2540	14
543	20241224	121800	65535795	2540	2540	2540	2540	17
544	20241224	121700	65492615	2535	2535	2535	2535	188
545	20241224	121600	65016035	2535	2535	2535	2535	90
546	20241224	121500	64787885	2535	2535	2535	2535	30
547	20241224	121400	64711835	2530	2530	2530	2530	40
548	20241224	121300	64610635	2530	2530	2530	2530	50
549	20241224	121200	64484135	2530	2530	2530	2530	60
550	20241224	121100	64332335	2530	2530	2530	2530	80
551	20241224	121000	64129935	2530	2530	2530	2530	46
552	20241224	120900	64013555	2530	2530	2530	2530	0
553	20241224	120800	64013555	2530	2530	2530	2530	4
554	20241224	120700	64003435	2530	2530	2540	2530	85
555	20241224	120600	63788335	2530	2530	2530	2530	100
556	20241224	120500	63535335	2530	2530	2530	2530	10
557	20241224	120400	63510035	2540	2540	2540	2540	0
558	20241224	120300	63510035	2540	2530	2540	2530	24
559	20241224	120200	63449275	2540	2530	2540	2530	65
560	20241224	120100	63284595	2540	2530	2545	2530	162
561	20241224	120000	62874635	2530	2530	2530	2530	0
562	20241224	115900	62874635	2530	2530	2530	2530	0
563	20241224	115800	62874635	2530	2520	2530	2520	1070
564	20241224	115700	60178145	2530	2530	2530	2530	0
565	20241224	115600	60178145	2530	2530	2530	2530	0
566	20241224	115500	60178145	2530	2530	2530	2530	0
567	20241224	115400	60178145	2530	2530	2530	2530	0
568	20241224	115300	60178145	2530	2530	2530	2520	92
569	20241224	115200	59945605	2530	2530	2530	2525	14
570	20241224	115100	59910190	2530	2520	2530	2520	32
571	20241224	115000	59829540	2530	2530	2530	2530	0
572	20241224	114900	59829540	2530	2530	2530	2520	4
573	20241224	114800	59819440	2530	2530	2530	2525	7
574	20241224	114700	59801745	2530	2530	2530	2530	0
575	20241224	114600	59801745	2530	2530	2530	2530	0
576	20241224	114500	59801745	2530	2520	2530	2520	4
577	20241224	114400	59791655	2530	2530	2530	2530	0
578	20241224	114300	59791655	2530	2530	2530	2530	0
579	20241224	114200	59791655	2530	2530	2530	2530	1
580	20241224	114100	59789125	2530	2530	2530	2530	2
581	20241224	114000	59784065	2515	2515	2515	2515	6
582	20241224	113900	59768975	2510	2525	2525	2510	817
583	20241224	113800	57715575	2530	2530	2530	2530	0
584	20241224	113700	57715575	2530	2535	2535	2530	6
585	20241224	113600	57700385	2550	2550	2550	2550	0
586	20241224	113500	57700385	2550	2550	2550	2550	0
587	20241224	113400	57700385	2550	2550	2550	2550	0
588	20241224	113300	57700385	2550	2550	2550	2550	0
589	20241224	113200	57700385	2550	2550	2550	2550	0
590	20241224	113100	57700385	2550	2550	2550	2550	2
591	20241224	113000	57695285	2530	2530	2530	2530	100
592	20241224	112900	57442285	2550	2550	2550	2550	0
593	20241224	112800	57442285	2550	2550	2550	2550	0
594	20241224	112700	57442285	2550	2550	2550	2550	0
595	20241224	112600	57442285	2550	2550	2550	2550	0
596	20241224	112500	57442285	2550	2550	2550	2550	0
597	20241224	112400	57442285	2550	2550	2550	2550	0
598	20241224	112300	57442285	2550	2550	2550	2550	0
599	20241224	112200	57442285	2550	2550	2550	2550	0
600	20241224	112100	57442285	2550	2550	2550	2550	0
601	20241224	112000	57442285	2550	2550	2550	2550	0
602	20241224	111900	57442285	2550	2550	2550	2550	0
603	20241224	111800	57442285	2550	2525	2550	2525	41
604	20241224	111700	57338525	2525	2530	2530	2520	4241
605	20241224	111600	46625600	2550	2550	2550	2550	1
606	20241224	111500	46623050	2530	2535	2535	2530	700
607	20241224	111400	44848950	2550	2550	2550	2550	0
608	20241224	111300	44848950	2550	2550	2550	2550	0
609	20241224	111200	44848950	2550	2540	2550	2540	704
610	20241224	111100	43060770	2550	2550	2550	2550	0
611	20241224	111000	43060770	2550	2550	2550	2550	0
612	20241224	110900	43060770	2550	2550	2550	2550	0
613	20241224	110800	43060770	2550	2550	2550	2550	0
614	20241224	110700	43060770	2550	2550	2550	2550	0
615	20241224	110600	43060770	2550	2550	2550	2550	1
616	20241224	110500	43058220	2545	2545	2545	2545	3
617	20241224	110400	43050585	2550	2550	2550	2550	0
618	20241224	110300	43050585	2550	2550	2550	2550	1
619	20241224	110200	43048035	2545	2545	2545	2545	0
620	20241224	110100	43048035	2545	2545	2545	2545	79
621	20241224	110000	42846980	2545	2545	2545	2545	20
622	20241224	105900	42796080	2545	2545	2545	2545	12
623	20241224	105800	42765540	2550	2550	2550	2550	2
624	20241224	105700	42760440	2550	2550	2550	2550	11
625	20241224	105600	42732390	2550	2550	2550	2550	0
626	20241224	105500	42732390	2550	2550	2550	2550	6
627	20241224	105400	42717090	2550	2550	2550	2550	0
628	20241224	105300	42717090	2550	2550	2550	2550	0
629	20241224	105200	42717090	2550	2550	2550	2550	0
630	20241224	105100	42717090	2550	2550	2550	2550	0
631	20241224	105000	42717090	2550	2550	2550	2550	0
632	20241224	104900	42717090	2550	2550	2550	2550	0
633	20241224	104800	42717090	2550	2550	2550	2550	0
634	20241224	104700	42717090	2550	2550	2550	2550	100
635	20241224	104600	42462090	2550	2550	2550	2550	0
636	20241224	104500	42462090	2550	2550	2550	2550	4
637	20241224	104400	42451890	2560	2560	2560	2560	0
638	20241224	104300	42451890	2560	2560	2560	2560	0
639	20241224	104200	42451890	2560	2560	2560	2555	9
640	20241224	104100	42428875	2550	2550	2565	2550	1207
641	20241224	104000	39351010	2565	2565	2565	2565	0
642	20241224	103900	39351010	2565	2565	2565	2565	0
643	20241224	103800	39351010	2565	2565	2565	2565	0
644	20241224	103700	39351010	2565	2565	2565	2565	0
645	20241224	103600	39351010	2565	2565	2565	2565	0
646	20241224	103500	39351010	2565	2550	2565	2540	1214
647	20241224	103400	36255305	2565	2565	2565	2565	0
648	20241224	103300	36255305	2565	2565	2565	2565	0
649	20241224	103200	36255305	2565	2565	2565	2565	0
650	20241224	103100	36255305	2565	2565	2565	2565	0
651	20241224	103000	36255305	2565	2565	2565	2565	0
652	20241224	102900	36255305	2565	2565	2565	2565	0
653	20241224	102800	36255305	2565	2565	2565	2565	0
654	20241224	102700	36255305	2565	2565	2565	2565	0
655	20241224	102600	36255305	2565	2565	2565	2565	0
656	20241224	102500	36255305	2565	2565	2565	2565	0
657	20241224	102400	36255305	2565	2565	2565	2565	0
658	20241224	102300	36255305	2565	2565	2565	2565	0
659	20241224	102200	36255305	2565	2565	2565	2565	11
660	20241224	102100	36227090	2565	2565	2565	2565	1
661	20241224	102000	36224525	2565	2550	2565	2550	44
662	20241224	101900	36112280	2550	2550	2550	2550	1
663	20241224	101800	36109730	2550	2550	2550	2550	2400
664	20241224	101700	29989730	2550	2540	2550	2540	3
665	20241224	101600	29982100	2550	2525	2550	2520	5661
666	20241224	101500	15715405	2530	2530	2530	2530	2
667	20241224	101400	15710345	2525	2530	2530	2525	30
668	20241224	101300	15634585	2530	2545	2545	2530	764
669	20241224	101200	13697000	2550	2550	2550	2550	0
670	20241224	101100	13697000	2550	2550	2550	2550	0
671	20241224	101000	13697000	2550	2550	2550	2550	4
672	20241224	100900	13686800	2550	2540	2550	2540	11
673	20241224	100800	13658800	2540	2555	2555	2540	1181
674	20241224	100700	10647170	2580	2580	2580	2580	0
675	20241224	100600	10647170	2580	2580	2580	2580	0
676	20241224	100500	10647170	2580	2585	2585	2555	6
677	20241224	100400	10631785	2555	2560	2560	2555	675
678	20241224	100300	8906335	2585	2585	2585	2585	0
679	20241224	100200	8906335	2585	2585	2585	2585	1
680	20241224	100100	8903750	2585	2585	2585	2585	0
681	20241224	100000	8903750	2585	2585	2585	2585	0
682	20241224	095900	8903750	2585	2585	2585	2585	0
683	20241224	095800	8903750	2585	2585	2585	2585	0
684	20241224	095700	8903750	2585	2585	2585	2585	0
685	20241224	095600	8903750	2585	2585	2585	2585	0
686	20241224	095500	8903750	2585	2585	2585	2585	0
687	20241224	095400	8903750	2585	2585	2585	2585	0
688	20241224	095300	8903750	2585	2585	2585	2585	300
689	20241224	095200	8128250	2585	2580	2585	2580	31
690	20241224	095100	8048265	2565	2565	2565	2565	2
691	20241224	095000	8043135	2580	2580	2580	2580	0
692	20241224	094900	8043135	2580	2580	2580	2580	0
693	20241224	094800	8043135	2580	2580	2580	2570	3
694	20241224	094700	8035405	2580	2580	2580	2580	146
695	20241224	094600	7658725	2580	2580	2580	2580	0
696	20241224	094500	7658725	2580	2580	2580	2580	0
697	20241224	094400	7658725	2580	2580	2580	2580	0
698	20241224	094300	7658725	2580	2580	2580	2580	0
699	20241224	094200	7658725	2580	2580	2580	2580	2
700	20241224	094100	7653565	2580	2580	2580	2580	2
701	20241224	094000	7648405	2580	2580	2580	2580	0
702	20241224	093900	7648405	2580	2580	2580	2580	0
703	20241224	093800	7648405	2580	2580	2580	2580	0
704	20241224	093700	7648405	2580	2580	2580	2580	2
705	20241224	093600	7643245	2580	2580	2580	2580	4
706	20241224	093500	7632925	2580	2580	2580	2580	0
707	20241224	093400	7632925	2580	2580	2580	2580	0
708	20241224	093300	7632925	2580	2560	2580	2560	21
709	20241224	093200	7579145	2560	2565	2565	2560	1000
710	20241224	093100	5018640	2580	2580	2580	2580	0
711	20241224	093000	5018640	2580	2580	2580	2580	33
712	20241224	092900	4933500	2570	2570	2570	2570	10
713	20241224	092800	4907800	2585	2585	2585	2585	0
714	20241224	092700	4907800	2585	2585	2585	2585	0
715	20241224	092600	4907800	2585	2585	2585	2585	0
716	20241224	092500	4907800	2585	2585	2585	2585	0
717	20241224	092400	4907800	2585	2585	2585	2585	100
718	20241224	092300	4649300	2585	2585	2585	2585	0
719	20241224	092200	4649300	2585	2585	2585	2585	2
720	20241224	092100	4644130	2585	2585	2585	2585	0
721	20241224	092000	4644130	2585	2585	2590	2570	50
722	20241224	091900	4514740	2590	2570	2590	2570	200
723	20241224	091800	3999840	2570	2570	2570	2570	0
724	20241224	091700	3999840	2570	2570	2570	2570	0
725	20241224	091600	3999840	2570	2560	2570	2560	300
726	20241224	091500	3229340	2555	2555	2555	2555	0
727	20241224	091400	3229340	2555	2555	2555	2555	0
728	20241224	091300	3229340	2555	2555	2555	2555	1
729	20241224	091200	3226785	2550	2535	2550	2535	329
730	20241224	091100	2389335	2535	2535	2535	2535	0
731	20241224	091000	2389335	2535	2535	2535	2535	304
732	20241224	090900	1618695	2535	2535	2535	2535	78
733	20241224	090800	1420965	2535	2535	2535	2535	0
734	20241224	090700	1420965	2535	2545	2545	2535	7
735	20241224	090600	1403210	2550	2550	2550	2550	0
736	20241224	090500	1403210	2550	2550	2550	2550	1
737	20241224	090400	1400660	2550	2550	2550	2550	45
738	20241224	090300	1285910	2560	2560	2560	2560	75
739	20241224	090200	1093910	2575	2585	2585	2575	4
740	20241224	090100	1083580	2575	2580	2585	2575	159
741	20241224	090000	673380	2580	2580	2580	2580	261