KissMeData/014710/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190100	291944865	4775	4775	4775	4775	282
3	20241224	190000	291944865	4775	4775	4775	4775	0
4	20241224	185900	291944865	4775	4775	4775	4775	0
5	20241224	185800	291944865	4775	4775	4775	4775	0
6	20241224	185700	291944865	4775	4775	4775	4775	0
7	20241224	185600	291944865	4775	4775	4775	4775	0
8	20241224	185500	291944865	4775	4775	4775	4775	0
9	20241224	185400	291944865	4775	4775	4775	4775	0
10	20241224	185300	291944865	4775	4775	4775	4775	0
11	20241224	185200	291944865	4775	4775	4775	4775	0
12	20241224	185100	291944865	4775	4775	4775	4775	0
13	20241224	185000	291944865	4775	4775	4775	4775	0
14	20241224	184900	291944865	4775	4775	4775	4775	0
15	20241224	184800	291944865	4775	4775	4775	4775	0
16	20241224	184700	291944865	4775	4775	4775	4775	0
17	20241224	184600	291944865	4775	4775	4775	4775	0
18	20241224	184500	291944865	4775	4775	4775	4775	0
19	20241224	184400	291944865	4775	4775	4775	4775	0
20	20241224	184300	291944865	4775	4775	4775	4775	0
21	20241224	184200	291944865	4775	4775	4775	4775	0
22	20241224	184100	291944865	4775	4775	4775	4775	0
23	20241224	184000	291944865	4775	4775	4775	4775	0
24	20241224	183900	291944865	4775	4775	4775	4775	0
25	20241224	183800	291944865	4775	4775	4775	4775	0
26	20241224	183700	291944865	4775	4775	4775	4775	0
27	20241224	183600	291944865	4775	4775	4775	4775	0
28	20241224	183500	291944865	4775	4775	4775	4775	0
29	20241224	183400	291944865	4775	4775	4775	4775	0
30	20241224	183300	291944865	4775	4775	4775	4775	0
31	20241224	183200	291944865	4775	4775	4775	4775	0
32	20241224	183100	291944865	4775	4775	4775	4775	282
33	20241224	183000	291944865	4775	4775	4775	4775	0
34	20241224	182900	291944865	4775	4775	4775	4775	0
35	20241224	182800	291944865	4775	4775	4775	4775	0
36	20241224	182700	291944865	4775	4775	4775	4775	0
37	20241224	182600	291944865	4775	4775	4775	4775	0
38	20241224	182500	291944865	4775	4775	4775	4775	0
39	20241224	182400	291944865	4775	4775	4775	4775	0
40	20241224	182300	291944865	4775	4775	4775	4775	0
41	20241224	182200	291944865	4775	4775	4775	4775	0
42	20241224	182100	291944865	4775	4775	4775	4775	0
43	20241224	182000	291944865	4775	4775	4775	4775	0
44	20241224	181900	291944865	4775	4775	4775	4775	0
45	20241224	181800	291944865	4775	4775	4775	4775	0
46	20241224	181700	291944865	4775	4775	4775	4775	0
47	20241224	181600	291944865	4775	4775	4775	4775	0
48	20241224	181500	291944865	4775	4775	4775	4775	0
49	20241224	181400	291944865	4775	4775	4775	4775	0
50	20241224	181300	291944865	4775	4775	4775	4775	0
51	20241224	181200	291944865	4775	4775	4775	4775	0
52	20241224	181100	291944865	4775	4775	4775	4775	0
53	20241224	181000	291944865	4775	4775	4775	4775	0
54	20241224	180900	291944865	4775	4775	4775	4775	0
55	20241224	180800	291944865	4775	4775	4775	4775	0
56	20241224	180700	291944865	4775	4775	4775	4775	0
57	20241224	180600	291944865	4775	4775	4775	4775	0
58	20241224	180500	291944865	4775	4775	4775	4775	0
59	20241224	180400	291944865	4775	4775	4775	4775	0
60	20241224	180300	291944865	4775	4775	4775	4775	0
61	20241224	180200	291944865	4775	4775	4775	4775	0
62	20241224	180100	291944865	4775	4775	4775	4775	282
63	20241224	180000	291944865	4775	4775	4775	4775	0
64	20241224	175900	291944865	4775	4775	4775	4775	0
65	20241224	175800	291944865	4775	4775	4775	4775	0
66	20241224	175700	291944865	4775	4775	4775	4775	0
67	20241224	175600	291944865	4775	4775	4775	4775	0
68	20241224	175500	291944865	4775	4775	4775	4775	0
69	20241224	175400	291944865	4775	4775	4775	4775	0
70	20241224	175300	291944865	4775	4775	4775	4775	0
71	20241224	175200	291944865	4775	4775	4775	4775	0
72	20241224	175100	291944865	4775	4775	4775	4775	0
73	20241224	175000	291944865	4775	4775	4775	4775	0
74	20241224	174900	291944865	4775	4775	4775	4775	0
75	20241224	174800	291944865	4775	4775	4775	4775	0
76	20241224	174700	291944865	4775	4775	4775	4775	0
77	20241224	174600	291944865	4775	4775	4775	4775	0
78	20241224	174500	291944865	4775	4775	4775	4775	0
79	20241224	174400	291944865	4775	4775	4775	4775	0
80	20241224	174300	291944865	4775	4775	4775	4775	0
81	20241224	174200	291944865	4775	4775	4775	4775	0
82	20241224	174100	291944865	4775	4775	4775	4775	0
83	20241224	174000	291944865	4775	4775	4775	4775	0
84	20241224	173900	291944865	4775	4775	4775	4775	0
85	20241224	173800	291944865	4775	4775	4775	4775	0
86	20241224	173700	291944865	4775	4775	4775	4775	0
87	20241224	173600	291944865	4775	4775	4775	4775	0
88	20241224	173500	291944865	4775	4775	4775	4775	0
89	20241224	173400	291944865	4775	4775	4775	4775	0
90	20241224	173300	291944865	4775	4775	4775	4775	0
91	20241224	173200	291944865	4775	4775	4775	4775	0
92	20241224	173100	291944865	4775	4775	4775	4775	282
93	20241224	173000	291944865	4775	4775	4775	4775	0
94	20241224	172900	291944865	4775	4775	4775	4775	0
95	20241224	172800	291944865	4775	4775	4775	4775	0
96	20241224	172700	291944865	4775	4775	4775	4775	0
97	20241224	172600	291944865	4775	4775	4775	4775	0
98	20241224	172500	291944865	4775	4775	4775	4775	0
99	20241224	172400	291944865	4775	4775	4775	4775	0
100	20241224	172300	291944865	4775	4775	4775	4775	0
101	20241224	172200	291944865	4775	4775	4775	4775	0
102	20241224	172100	291944865	4775	4775	4775	4775	0
103	20241224	172000	291944865	4775	4775	4775	4775	0
104	20241224	171900	291944865	4775	4775	4775	4775	0
105	20241224	171800	291944865	4775	4775	4775	4775	0
106	20241224	171700	291944865	4775	4775	4775	4775	0
107	20241224	171600	291944865	4775	4775	4775	4775	0
108	20241224	171500	291944865	4775	4775	4775	4775	0
109	20241224	171400	291944865	4775	4775	4775	4775	0
110	20241224	171300	291944865	4775	4775	4775	4775	0
111	20241224	171200	291944865	4775	4775	4775	4775	0
112	20241224	171100	291944865	4775	4775	4775	4775	0
113	20241224	171000	291944865	4775	4775	4775	4775	0
114	20241224	170900	291944865	4775	4775	4775	4775	0
115	20241224	170800	291944865	4775	4775	4775	4775	0
116	20241224	170700	291944865	4775	4775	4775	4775	0
117	20241224	170600	291944865	4775	4775	4775	4775	0
118	20241224	170500	291944865	4775	4775	4775	4775	0
119	20241224	170400	291944865	4775	4775	4775	4775	0
120	20241224	170300	291944865	4775	4775	4775	4775	0
121	20241224	170200	291944865	4775	4775	4775	4775	0
122	20241224	170100	291944865	4775	4775	4775	4775	282
123	20241224	170000	291944865	4775	4775	4775	4775	0
124	20241224	165900	291944865	4775	4775	4775	4775	0
125	20241224	165800	291944865	4775	4775	4775	4775	0
126	20241224	165700	291944865	4775	4775	4775	4775	0
127	20241224	165600	291944865	4775	4775	4775	4775	0
128	20241224	165500	291944865	4775	4775	4775	4775	0
129	20241224	165400	291944865	4775	4775	4775	4775	0
130	20241224	165300	291944865	4775	4775	4775	4775	0
131	20241224	165200	291944865	4775	4775	4775	4775	0
132	20241224	165100	291944865	4775	4775	4775	4775	0
133	20241224	165000	291944865	4775	4775	4775	4775	0
134	20241224	164900	291944865	4775	4775	4775	4775	0
135	20241224	164800	291944865	4775	4775	4775	4775	0
136	20241224	164700	291944865	4775	4775	4775	4775	0
137	20241224	164600	291944865	4775	4775	4775	4775	0
138	20241224	164500	291944865	4775	4775	4775	4775	0
139	20241224	164400	291944865	4775	4775	4775	4775	0
140	20241224	164300	291944865	4775	4775	4775	4775	0
141	20241224	164200	291944865	4775	4775	4775	4775	0
142	20241224	164100	291944865	4775	4775	4775	4775	0
143	20241224	164000	291944865	4775	4775	4775	4775	0
144	20241224	163900	291944865	4775	4775	4775	4775	0
145	20241224	163800	291944865	4775	4775	4775	4775	0
146	20241224	163700	291944865	4775	4775	4775	4775	0
147	20241224	163600	291944865	4775	4775	4775	4775	0
148	20241224	163500	291944865	4775	4775	4775	4775	0
149	20241224	163400	291944865	4775	4775	4775	4775	0
150	20241224	163300	291944865	4775	4775	4775	4775	0
151	20241224	163200	291944865	4775	4775	4775	4775	0
152	20241224	163100	291944865	4775	4775	4775	4775	282
153	20241224	163000	291944865	4775	4775	4775	4775	0
154	20241224	162900	291944865	4775	4775	4775	4775	0
155	20241224	162800	291944865	4775	4775	4775	4775	0
156	20241224	162700	291944865	4775	4775	4775	4775	0
157	20241224	162600	291944865	4775	4775	4775	4775	0
158	20241224	162500	291944865	4775	4775	4775	4775	0
159	20241224	162400	291944865	4775	4775	4775	4775	0
160	20241224	162300	291944865	4775	4775	4775	4775	0
161	20241224	162200	291944865	4775	4775	4775	4775	0
162	20241224	162100	291944865	4775	4775	4775	4775	0
163	20241224	162000	291944865	4775	4775	4775	4775	0
164	20241224	161900	291944865	4775	4775	4775	4775	0
165	20241224	161800	291944865	4775	4775	4775	4775	0
166	20241224	161700	291944865	4775	4775	4775	4775	0
167	20241224	161600	291944865	4775	4775	4775	4775	0
168	20241224	161500	291944865	4775	4775	4775	4775	0
169	20241224	161400	291944865	4775	4775	4775	4775	0
170	20241224	161300	291944865	4775	4775	4775	4775	0
171	20241224	161200	291944865	4775	4775	4775	4775	0
172	20241224	161100	291944865	4775	4775	4775	4775	0
173	20241224	161000	291944865	4775	4775	4775	4775	0
174	20241224	160900	291944865	4775	4775	4775	4775	0
175	20241224	160800	291944865	4775	4775	4775	4775	0
176	20241224	160700	291944865	4775	4775	4775	4775	0
177	20241224	160600	291944865	4775	4775	4775	4775	0
178	20241224	160500	291944865	4775	4775	4775	4775	0
179	20241224	160400	291944865	4775	4775	4775	4775	0
180	20241224	160300	291944865	4775	4775	4775	4775	0
181	20241224	160200	291944865	4775	4775	4775	4775	0
182	20241224	160100	291944865	4775	4775	4775	4775	282
183	20241224	160000	291944865	4775	4775	4775	4775	0
184	20241224	155900	291944865	4775	4775	4775	4775	0
185	20241224	155800	291944865	4775	4775	4775	4775	0
186	20241224	155700	291944865	4775	4775	4775	4775	0
187	20241224	155600	291944865	4775	4775	4775	4775	0
188	20241224	155500	291944865	4775	4775	4775	4775	0
189	20241224	155400	291944865	4775	4775	4775	4775	0
190	20241224	155300	291944865	4775	4775	4775	4775	0
191	20241224	155200	291944865	4775	4775	4775	4775	0
192	20241224	155100	291944865	4775	4775	4775	4775	0
193	20241224	155000	291944865	4775	4775	4775	4775	0
194	20241224	154900	291944865	4775	4775	4775	4775	0
195	20241224	154800	291944865	4775	4775	4775	4775	0
196	20241224	154700	291944865	4775	4775	4775	4775	0
197	20241224	154600	291944865	4775	4775	4775	4775	0
198	20241224	154500	291944865	4775	4775	4775	4775	0
199	20241224	154400	291944865	4775	4775	4775	4775	0
200	20241224	154300	291944865	4775	4775	4775	4775	0
201	20241224	154200	291944865	4775	4775	4775	4775	0
202	20241224	154100	291944865	4775	4775	4775	4775	0
203	20241224	154000	291944865	4775	4775	4775	4775	0
204	20241224	153900	291944865	4775	4775	4775	4775	0
205	20241224	153800	291944865	4775	4775	4775	4775	0
206	20241224	153700	291944865	4775	4775	4775	4775	0
207	20241224	153600	291944865	4775	4775	4775	4775	0
208	20241224	153500	291944865	4775	4775	4775	4775	0
209	20241224	153400	291944865	4775	4775	4775	4775	0
210	20241224	153300	291944865	4775	4775	4775	4775	0
211	20241224	153200	291944865	4775	4775	4775	4775	0
212	20241224	153100	291944865	4775	4775	4775	4775	282
213	20241224	153000	291944865	4775	4775	4775	4775	282
214	20241224	152900	290598315	4775	4775	4775	4775	0
215	20241224	152800	290598315	4775	4775	4775	4775	0
216	20241224	152700	290598315	4775	4775	4775	4775	0
217	20241224	152600	290598315	4775	4775	4775	4775	0
218	20241224	152500	290598315	4775	4775	4775	4775	0
219	20241224	152400	290598315	4775	4775	4775	4775	0
220	20241224	152300	290598315	4775	4775	4775	4775	0
221	20241224	152200	290598315	4775	4775	4775	4775	0
222	20241224	152100	290598315	4775	4775	4775	4775	0
223	20241224	152000	290598315	4775	4775	4775	4775	0
224	20241224	151900	290598315	4775	4780	4780	4775	489
225	20241224	151800	288263170	4775	4735	4775	4735	1030
226	20241224	151700	283350115	4715	4735	4735	4715	3325
227	20241224	151600	267671020	4710	4715	4715	4710	1968
228	20241224	151500	258392325	4715	4715	4715	4715	107
229	20241224	151400	257887820	4715	4735	4735	4710	1574
230	20241224	151300	250465645	4715	4715	4715	4715	422
231	20241224	151200	248475915	4715	4715	4730	4715	686
232	20241224	151100	245241275	4715	4715	4715	4715	630
233	20241224	151000	242270825	4715	4715	4715	4710	277
234	20241224	150900	240965890	4715	4715	4715	4715	122
235	20241224	150800	240390660	4715	4715	4715	4715	3398
236	20241224	150700	224369090	4735	4735	4735	4735	0
237	20241224	150600	224369090	4735	4735	4735	4735	0
238	20241224	150500	224369090	4735	4735	4735	4735	0
239	20241224	150400	224369090	4735	4735	4735	4735	138
240	20241224	150300	223715660	4735	4735	4735	4735	255
241	20241224	150200	222508235	4735	4735	4735	4735	0
242	20241224	150100	222508235	4735	4735	4735	4735	2
243	20241224	150000	222498765	4735	4735	4735	4735	0
244	20241224	145900	222498765	4735	4735	4735	4735	0
245	20241224	145800	222498765	4735	4715	4740	4710	2111
246	20241224	145700	212544360	4745	4745	4745	4745	0
247	20241224	145600	212544360	4745	4745	4745	4745	70
248	20241224	145500	212212210	4735	4735	4735	4735	70
249	20241224	145400	211880760	4730	4730	4730	4730	24
250	20241224	145300	211767240	4715	4715	4715	4715	0
251	20241224	145200	211767240	4715	4715	4715	4715	1000
252	20241224	145100	207052240	4715	4715	4715	4715	0
253	20241224	145000	207052240	4715	4715	4715	4715	0
254	20241224	144900	207052240	4715	4745	4745	4715	1216
255	20241224	144800	201312320	4745	4720	4745	4715	2225
256	20241224	144700	190813885	4745	4745	4745	4745	67
257	20241224	144600	190495970	4715	4715	4715	4715	0
258	20241224	144500	190495970	4715	4715	4715	4715	0
259	20241224	144400	190495970	4715	4715	4715	4715	0
260	20241224	144300	190495970	4715	4715	4715	4715	0
261	20241224	144200	190495970	4715	4715	4715	4715	290
262	20241224	144100	189128620	4710	4710	4710	4710	0
263	20241224	144000	189128620	4710	4710	4710	4710	0
264	20241224	143900	189128620	4710	4710	4710	4710	0
265	20241224	143800	189128620	4710	4710	4710	4710	244
266	20241224	143700	187979380	4710	4710	4710	4710	0
267	20241224	143600	187979380	4710	4710	4710	4710	0
268	20241224	143500	187979380	4710	4710	4710	4710	0
269	20241224	143400	187979380	4710	4710	4710	4710	0
270	20241224	143300	187979380	4710	4710	4710	4710	0
271	20241224	143200	187979380	4710	4710	4710	4710	0
272	20241224	143100	187979380	4710	4710	4710	4710	0
273	20241224	143000	187979380	4710	4710	4710	4710	0
274	20241224	142900	187979380	4710	4710	4710	4710	0
275	20241224	142800	187979380	4710	4715	4715	4710	633
276	20241224	142700	184997215	4715	4715	4715	4715	0
277	20241224	142600	184997215	4715	4725	4725	4715	1500
278	20241224	142500	177922415	4720	4720	4720	4720	0
279	20241224	142400	177922415	4720	4720	4720	4720	90
280	20241224	142300	177497615	4720	4720	4720	4720	10
281	20241224	142200	177450415	4720	4725	4725	4720	200
282	20241224	142100	176506295	4760	4760	4760	4760	417
283	20241224	142000	174521375	4760	4750	4760	4750	2000
284	20241224	141900	165011875	4720	4720	4720	4720	0
285	20241224	141800	165011875	4720	4720	4720	4720	0
286	20241224	141700	165011875	4720	4750	4750	4720	4850
287	20241224	141600	142077120	4770	4770	4770	4770	197
288	20241224	141500	141137430	4750	4750	4750	4750	0
289	20241224	141400	141137430	4750	4750	4750	4750	0
290	20241224	141300	141137430	4750	4750	4750	4750	116
291	20241224	141200	140586430	4725	4725	4725	4725	0
292	20241224	141100	140586430	4725	4725	4725	4725	28
293	20241224	141000	140454130	4725	4725	4725	4725	1
294	20241224	140900	140449405	4745	4745	4745	4745	0
295	20241224	140800	140449405	4745	4745	4745	4745	0
296	20241224	140700	140449405	4745	4745	4745	4745	1
297	20241224	140600	140444660	4745	4740	4745	4740	1135
298	20241224	140500	135059760	4720	4720	4720	4720	0
299	20241224	140400	135059760	4720	4720	4720	4720	0
300	20241224	140300	135059760	4720	4720	4720	4720	0
301	20241224	140200	135059760	4720	4720	4720	4720	0
302	20241224	140100	135059760	4720	4720	4720	4720	0
303	20241224	140000	135059760	4720	4720	4720	4720	0
304	20241224	135900	135059760	4720	4720	4720	4720	0
305	20241224	135800	135059760	4720	4720	4720	4720	260
306	20241224	135700	133832560	4710	4710	4710	4710	0
307	20241224	135600	133832560	4710	4710	4710	4710	0
308	20241224	135500	133832560	4710	4710	4710	4710	0
309	20241224	135400	133832560	4710	4710	4710	4710	0
310	20241224	135300	133832560	4710	4710	4710	4710	0
311	20241224	135200	133832560	4710	4710	4710	4710	0
312	20241224	135100	133832560	4710	4710	4710	4710	0
313	20241224	135000	133832560	4710	4710	4710	4710	0
314	20241224	134900	133832560	4710	4710	4710	4710	0
315	20241224	134800	133832560	4710	4710	4710	4710	0
316	20241224	134700	133832560	4710	4710	4710	4710	0
317	20241224	134600	133832560	4710	4710	4710	4710	1193
318	20241224	134500	128213530	4720	4715	4720	4710	2671
319	20241224	134400	115625400	4720	4720	4720	4720	0
320	20241224	134300	115625400	4720	4720	4720	4720	0
321	20241224	134200	115625400	4720	4720	4720	4720	242
322	20241224	134100	114483160	4715	4715	4715	4715	0
323	20241224	134000	114483160	4715	4715	4715	4715	0
324	20241224	133900	114483160	4715	4715	4715	4715	269
325	20241224	133800	113214825	4720	4720	4720	4720	0
326	20241224	133700	113214825	4720	4730	4730	4720	3912
327	20241224	133600	94727115	4740	4740	4740	4740	3
328	20241224	133500	94712895	4750	4750	4750	4750	0
329	20241224	133400	94712895	4750	4750	4750	4750	0
330	20241224	133300	94712895	4750	4745	4750	4745	429
331	20241224	133200	92675160	4725	4725	4725	4725	0
332	20241224	133100	92675160	4725	4725	4725	4725	0
333	20241224	133000	92675160	4725	4725	4725	4725	0
334	20241224	132900	92675160	4725	4725	4725	4725	0
335	20241224	132800	92675160	4725	4725	4725	4725	300
336	20241224	132700	91257660	4725	4725	4725	4725	130
337	20241224	132600	90643410	4730	4730	4730	4730	0
338	20241224	132500	90643410	4730	4730	4730	4730	0
339	20241224	132400	90643410	4730	4730	4730	4730	0
340	20241224	132300	90643410	4730	4730	4730	4730	0
341	20241224	132200	90643410	4730	4730	4730	4730	0
342	20241224	132100	90643410	4730	4730	4730	4730	0
343	20241224	132000	90643410	4730	4740	4740	4725	7005
344	20241224	131900	57496605	4750	4750	4750	4750	0
345	20241224	131800	57496605	4750	4750	4750	4750	100
346	20241224	131700	57021605	4750	4750	4750	4750	0
347	20241224	131600	57021605	4750	4750	4750	4750	0
348	20241224	131500	57021605	4750	4750	4750	4750	0
349	20241224	131400	57021605	4750	4750	4750	4750	0
350	20241224	131300	57021605	4750	4750	4750	4750	0
351	20241224	131200	57021605	4750	4750	4750	4750	0
352	20241224	131100	57021605	4750	4750	4750	4750	0
353	20241224	131000	57021605	4750	4750	4750	4750	0
354	20241224	130900	57021605	4750	4750	4750	4750	0
355	20241224	130800	57021605	4750	4750	4750	4750	0
356	20241224	130700	57021605	4750	4750	4750	4750	1
357	20241224	130600	57016855	4740	4740	4740	4740	0
358	20241224	130500	57016855	4740	4740	4740	4740	0
359	20241224	130400	57016855	4740	4740	4740	4740	0
360	20241224	130300	57016855	4740	4740	4740	4740	0
361	20241224	130200	57016855	4740	4740	4740	4740	0
362	20241224	130100	57016855	4740	4740	4740	4740	0
363	20241224	130000	57016855	4740	4740	4740	4740	1
364	20241224	125900	57012115	4740	4745	4745	4740	200
365	20241224	125800	56064010	4785	4785	4785	4785	1
366	20241224	125700	56059225	4745	4745	4745	4745	0
367	20241224	125600	56059225	4745	4755	4755	4745	500
368	20241224	125500	53683000	4760	4760	4760	4760	51
369	20241224	125400	53440240	4790	4790	4790	4790	0
370	20241224	125300	53440240	4790	4790	4790	4790	0
371	20241224	125200	53440240	4790	4790	4790	4790	0
372	20241224	125100	53440240	4790	4790	4790	4790	0
373	20241224	125000	53440240	4790	4790	4790	4790	0
374	20241224	124900	53440240	4790	4790	4790	4790	0
375	20241224	124800	53440240	4790	4790	4790	4790	0
376	20241224	124700	53440240	4790	4790	4790	4790	0
377	20241224	124600	53440240	4790	4790	4790	4790	0
378	20241224	124500	53440240	4790	4790	4790	4790	0
379	20241224	124400	53440240	4790	4790	4790	4790	1
380	20241224	124300	53435450	4790	4790	4790	4790	70
381	20241224	124200	53100150	4790	4790	4790	4790	0
382	20241224	124100	53100150	4790	4770	4790	4755	21
383	20241224	124000	53000145	4785	4785	4785	4785	0
384	20241224	123900	53000145	4785	4785	4785	4785	0
385	20241224	123800	53000145	4785	4785	4785	4785	0
386	20241224	123700	53000145	4785	4785	4785	4785	0
387	20241224	123600	53000145	4785	4785	4785	4785	100
388	20241224	123500	52521645	4785	4785	4785	4785	0
389	20241224	123400	52521645	4785	4785	4785	4785	0
390	20241224	123300	52521645	4785	4785	4785	4785	0
391	20241224	123200	52521645	4785	4785	4785	4785	0
392	20241224	123100	52521645	4785	4785	4785	4785	1
393	20241224	123000	52516860	4785	4785	4785	4785	0
394	20241224	122900	52516860	4785	4785	4785	4785	24
395	20241224	122800	52402020	4785	4785	4785	4785	0
396	20241224	122700	52402020	4785	4785	4785	4785	0
397	20241224	122600	52402020	4785	4785	4785	4785	0
398	20241224	122500	52402020	4785	4785	4785	4785	0
399	20241224	122400	52402020	4785	4785	4785	4785	100
400	20241224	122300	51923520	4785	4785	4785	4785	0
401	20241224	122200	51923520	4785	4785	4785	4785	0
402	20241224	122100	51923520	4785	4785	4785	4785	1
403	20241224	122000	51918735	4785	4785	4785	4785	0
404	20241224	121900	51918735	4785	4785	4785	4785	1
405	20241224	121800	51913950	4770	4770	4770	4770	0
406	20241224	121700	51913950	4770	4770	4770	4770	0
407	20241224	121600	51913950	4770	4770	4770	4770	0
408	20241224	121500	51913950	4770	4770	4770	4770	0
409	20241224	121400	51913950	4770	4770	4770	4770	0
410	20241224	121300	51913950	4770	4770	4770	4770	0
411	20241224	121200	51913950	4770	4770	4770	4770	0
412	20241224	121100	51913950	4770	4770	4770	4770	9
413	20241224	121000	51871020	4770	4770	4770	4770	0
414	20241224	120900	51871020	4770	4770	4770	4770	0
415	20241224	120800	51871020	4770	4770	4770	4770	0
416	20241224	120700	51871020	4770	4770	4770	4770	0
417	20241224	120600	51871020	4770	4770	4770	4770	396
418	20241224	120500	49982100	4770	4770	4770	4770	1
419	20241224	120400	49977330	4770	4770	4770	4770	0
420	20241224	120300	49977330	4770	4775	4775	4770	2
421	20241224	120200	49967785	4785	4785	4785	4785	0
422	20241224	120100	49967785	4785	4785	4785	4785	0
423	20241224	120000	49967785	4785	4785	4785	4785	0
424	20241224	115900	49967785	4785	4785	4785	4785	0
425	20241224	115800	49967785	4785	4785	4785	4785	0
426	20241224	115700	49967785	4785	4785	4785	4785	0
427	20241224	115600	49967785	4785	4785	4785	4785	0
428	20241224	115500	49967785	4785	4785	4785	4785	0
429	20241224	115400	49967785	4785	4785	4785	4785	0
430	20241224	115300	49967785	4785	4785	4785	4785	0
431	20241224	115200	49967785	4785	4785	4785	4785	1
432	20241224	115100	49963000	4785	4785	4785	4785	0
433	20241224	115000	49963000	4785	4785	4785	4785	0
434	20241224	114900	49963000	4785	4785	4785	4785	0
435	20241224	114800	49963000	4785	4785	4785	4785	0
436	20241224	114700	49963000	4785	4785	4785	4785	0
437	20241224	114600	49963000	4785	4785	4785	4785	0
438	20241224	114500	49963000	4785	4785	4785	4785	60
439	20241224	114400	49675900	4785	4785	4785	4785	0
440	20241224	114300	49675900	4785	4785	4785	4785	0
441	20241224	114200	49675900	4785	4785	4785	4785	0
442	20241224	114100	49675900	4785	4785	4785	4785	2
443	20241224	114000	49666330	4785	4785	4785	4785	0
444	20241224	113900	49666330	4785	4750	4785	4750	2
445	20241224	113800	49656795	4750	4750	4750	4750	1
446	20241224	113700	49652045	4785	4785	4785	4785	0
447	20241224	113600	49652045	4785	4785	4785	4785	0
448	20241224	113500	49652045	4785	4785	4785	4785	0
449	20241224	113400	49652045	4785	4785	4785	4785	23
450	20241224	113300	49541990	4790	4790	4790	4790	0
451	20241224	113200	49541990	4790	4790	4790	4790	0
452	20241224	113100	49541990	4790	4790	4790	4790	0
453	20241224	113000	49541990	4790	4790	4790	4790	0
454	20241224	112900	49541990	4790	4755	4790	4755	74
455	20241224	112800	49189770	4810	4810	4810	4810	0
456	20241224	112700	49189770	4810	4810	4810	4810	0
457	20241224	112600	49189770	4810	4810	4810	4810	0
458	20241224	112500	49189770	4810	4810	4810	4810	11
459	20241224	112400	49136860	4820	4820	4820	4820	0
460	20241224	112300	49136860	4820	4820	4820	4820	0
461	20241224	112200	49136860	4820	4820	4820	4820	0
462	20241224	112100	49136860	4820	4820	4820	4820	0
463	20241224	112000	49136860	4820	4820	4820	4820	0
464	20241224	111900	49136860	4820	4820	4820	4820	0
465	20241224	111800	49136860	4820	4820	4820	4820	12
466	20241224	111700	49079020	4750	4750	4750	4750	779
467	20241224	111600	45378770	4745	4745	4745	4745	4
468	20241224	111500	45359790	4745	4745	4745	4745	6
469	20241224	111400	45331320	4745	4745	4745	4745	0
470	20241224	111300	45331320	4745	4745	4745	4745	0
471	20241224	111200	45331320	4745	4745	4745	4745	40
472	20241224	111100	45141520	4750	4750	4750	4750	0
473	20241224	111000	45141520	4750	4750	4750	4750	0
474	20241224	110900	45141520	4750	4750	4750	4750	0
475	20241224	110800	45141520	4750	4750	4750	4750	0
476	20241224	110700	45141520	4750	4750	4750	4750	0
477	20241224	110600	45141520	4750	4750	4750	4750	0
478	20241224	110500	45141520	4750	4750	4750	4750	0
479	20241224	110400	45141520	4750	4750	4750	4750	1
480	20241224	110300	45136770	4750	4750	4750	4750	0
481	20241224	110200	45136770	4750	4750	4750	4750	0
482	20241224	110100	45136770	4750	4750	4750	4750	2
483	20241224	110000	45127270	4750	4750	4750	4750	0
484	20241224	105900	45127270	4750	4750	4750	4750	0
485	20241224	105800	45127270	4750	4750	4750	4750	0
486	20241224	105700	45127270	4750	4750	4750	4750	0
487	20241224	105600	45127270	4750	4750	4750	4750	0
488	20241224	105500	45127270	4750	4750	4750	4750	0
489	20241224	105400	45127270	4750	4750	4750	4750	0
490	20241224	105300	45127270	4750	4750	4750	4750	0
491	20241224	105200	45127270	4750	4750	4750	4750	0
492	20241224	105100	45127270	4750	4745	4750	4730	68
493	20241224	105000	44805255	4745	4745	4745	4745	0
494	20241224	104900	44805255	4745	4745	4745	4745	49
495	20241224	104800	44572750	4730	4730	4730	4730	0
496	20241224	104700	44572750	4730	4730	4730	4730	0
497	20241224	104600	44572750	4730	4730	4730	4730	0
498	20241224	104500	44572750	4730	4730	4730	4730	0
499	20241224	104400	44572750	4730	4730	4730	4730	0
500	20241224	104300	44572750	4730	4730	4730	4730	0
501	20241224	104200	44572750	4730	4730	4730	4730	0
502	20241224	104100	44572750	4730	4730	4730	4730	0
503	20241224	104000	44572750	4730	4730	4730	4730	0
504	20241224	103900	44572750	4730	4730	4730	4730	0
505	20241224	103800	44572750	4730	4745	4745	4730	26
506	20241224	103700	44449395	4745	4745	4745	4745	1
507	20241224	103600	44444650	4745	4745	4745	4745	0
508	20241224	103500	44444650	4745	4745	4745	4745	0
509	20241224	103400	44444650	4745	4745	4745	4745	0
510	20241224	103300	44444650	4745	4745	4745	4745	0
511	20241224	103200	44444650	4745	4745	4745	4745	0
512	20241224	103100	44444650	4745	4745	4745	4745	0
513	20241224	103000	44444650	4745	4745	4745	4745	0
514	20241224	102900	44444650	4745	4745	4745	4745	0
515	20241224	102800	44444650	4745	4745	4745	4745	0
516	20241224	102700	44444650	4745	4745	4745	4745	0
517	20241224	102600	44444650	4745	4745	4745	4745	0
518	20241224	102500	44444650	4745	4745	4745	4745	1
519	20241224	102400	44439905	4715	4715	4715	4715	0
520	20241224	102300	44439905	4715	4715	4715	4715	0
521	20241224	102200	44439905	4715	4725	4725	4715	248
522	20241224	102100	43269850	4750	4750	4750	4750	0
523	20241224	102000	43269850	4750	4750	4750	4750	0
524	20241224	101900	43269850	4750	4750	4750	4750	10
525	20241224	101800	43222350	4755	4755	4755	4755	21
526	20241224	101700	43122495	4750	4750	4750	4750	5
527	20241224	101600	43098745	4750	4750	4750	4750	44
528	20241224	101500	42889745	4755	4755	4755	4755	1
529	20241224	101400	42884990	4760	4760	4760	4760	0
530	20241224	101300	42884990	4760	4760	4760	4760	80
531	20241224	101200	42504190	4770	4770	4770	4760	96
532	20241224	101100	42046720	4770	4770	4770	4760	217
533	20241224	101000	41011800	4780	4780	4780	4780	71
534	20241224	100900	40672420	4795	4795	4795	4795	0
535	20241224	100800	40672420	4795	4795	4795	4795	0
536	20241224	100700	40672420	4795	4795	4795	4795	0
537	20241224	100600	40672420	4795	4795	4795	4795	21
538	20241224	100500	40571725	4795	4790	4795	4790	308
539	20241224	100400	39095905	4790	4790	4790	4790	1
540	20241224	100300	39091115	4790	4790	4790	4790	0
541	20241224	100200	39091115	4790	4765	4790	4765	477
542	20241224	100100	36817885	4790	4790	4790	4790	0
543	20241224	100000	36817885	4790	4790	4790	4790	0
544	20241224	095900	36817885	4790	4790	4790	4790	0
545	20241224	095800	36817885	4790	4790	4790	4790	1
546	20241224	095700	36813095	4790	4790	4790	4790	500
547	20241224	095600	34418095	4765	4765	4765	4765	0
548	20241224	095500	34418095	4765	4765	4765	4765	0
549	20241224	095400	34418095	4765	4765	4765	4765	0
550	20241224	095300	34418095	4765	4780	4780	4765	550
551	20241224	095200	31792215	4785	4785	4785	4785	32
552	20241224	095100	31639095	4785	4790	4790	4785	469
553	20241224	095000	29394675	4790	4805	4805	4790	501
554	20241224	094900	26993100	4805	4805	4805	4805	9
555	20241224	094800	26949855	4830	4830	4830	4830	0
556	20241224	094700	26949855	4830	4830	4830	4830	2
557	20241224	094600	26940195	4805	4805	4805	4805	1
558	20241224	094500	26935390	4830	4830	4830	4830	1
559	20241224	094400	26930560	4810	4815	4815	4810	224
560	20241224	094300	25852250	4830	4830	4830	4830	0
561	20241224	094200	25852250	4830	4830	4830	4830	0
562	20241224	094100	25852250	4830	4830	4830	4830	0
563	20241224	094000	25852250	4830	4830	4830	4830	2
564	20241224	093900	25842590	4830	4830	4830	4830	10
565	20241224	093800	25794290	4835	4820	4835	4820	255
566	20241224	093700	24562655	4835	4835	4835	4835	0
567	20241224	093600	24562655	4835	4835	4835	4835	0
568	20241224	093500	24562655	4835	4835	4835	4835	26
569	20241224	093400	24436945	4835	4835	4835	4835	1
570	20241224	093300	24432110	4835	4835	4835	4835	24
571	20241224	093200	24316070	4835	4835	4835	4835	11
572	20241224	093100	24262885	4835	4835	4835	4835	1
573	20241224	093000	24258050	4830	4830	4830	4830	0
574	20241224	092900	24258050	4830	4820	4830	4820	201
575	20241224	092800	23287440	4810	4810	4810	4810	0
576	20241224	092700	23287440	4810	4810	4810	4810	15
577	20241224	092600	23215290	4805	4805	4805	4805	50
578	20241224	092500	22975040	4820	4820	4820	4820	0
579	20241224	092400	22975040	4820	4820	4820	4820	0
580	20241224	092300	22975040	4820	4820	4820	4820	1
581	20241224	092200	22970220	4830	4830	4830	4830	0
582	20241224	092100	22970220	4830	4830	4830	4830	0
583	20241224	092000	22970220	4830	4830	4830	4830	0
584	20241224	091900	22970220	4830	4830	4830	4830	0
585	20241224	091800	22970220	4830	4840	4840	4830	2
586	20241224	091700	22960550	4840	4830	4860	4830	1542
587	20241224	091600	15476995	4830	4790	4850	4790	1116
588	20241224	091500	10116385	4795	4795	4795	4795	0
589	20241224	091400	10116385	4795	4790	4795	4790	142
590	20241224	091300	9435500	4795	4795	4795	4795	0
591	20241224	091200	9435500	4795	4795	4795	4795	0
592	20241224	091100	9435500	4795	4790	4795	4790	165
593	20241224	091000	8644430	4775	4775	4775	4770	57
594	20241224	090900	8372350	4765	4765	4765	4765	0
595	20241224	090800	8372350	4765	4765	4765	4765	72
596	20241224	090700	8029270	4795	4795	4795	4795	0
597	20241224	090600	8029270	4795	4770	4795	4770	9
598	20241224	090500	7986140	4770	4755	4770	4755	190
599	20241224	090400	7082105	4750	4750	4750	4750	78
600	20241224	090300	6711605	4760	4760	4760	4760	0
601	20241224	090200	6711605	4760	4760	4760	4760	0
602	20241224	090100	6711605	4760	4720	4760	4715	674
603	20241224	090000	3524045	4705	4705	4705	4705	749