KissMeData/084990/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195900	107428670	2715	2715	2715	2715	127
3	20241224	195800	107428670	2715	2715	2715	2715	0
4	20241224	195700	107428670	2715	2715	2715	2715	0
5	20241224	195600	107428670	2715	2715	2715	2715	0
6	20241224	195500	107428670	2715	2715	2715	2715	0
7	20241224	195400	107428670	2715	2715	2715	2715	0
8	20241224	195300	107428670	2715	2715	2715	2715	0
9	20241224	195200	107428670	2715	2715	2715	2715	0
10	20241224	195100	107428670	2715	2715	2715	2715	0
11	20241224	195000	107428670	2715	2715	2715	2715	0
12	20241224	194900	107428670	2715	2715	2715	2715	0
13	20241224	194800	107428670	2715	2715	2715	2715	0
14	20241224	194700	107428670	2715	2715	2715	2715	0
15	20241224	194600	107428670	2715	2715	2715	2715	0
16	20241224	194500	107428670	2715	2715	2715	2715	0
17	20241224	194400	107428670	2715	2715	2715	2715	0
18	20241224	194300	107428670	2715	2715	2715	2715	0
19	20241224	194200	107428670	2715	2715	2715	2715	0
20	20241224	194100	107428670	2715	2715	2715	2715	0
21	20241224	194000	107428670	2715	2715	2715	2715	0
22	20241224	193900	107428670	2715	2715	2715	2715	0
23	20241224	193800	107428670	2715	2715	2715	2715	0
24	20241224	193700	107428670	2715	2715	2715	2715	0
25	20241224	193600	107428670	2715	2715	2715	2715	0
26	20241224	193500	107428670	2715	2715	2715	2715	0
27	20241224	193400	107428670	2715	2715	2715	2715	0
28	20241224	193300	107428670	2715	2715	2715	2715	0
29	20241224	193200	107428670	2715	2715	2715	2715	0
30	20241224	193100	107428670	2715	2715	2715	2715	0
31	20241224	193000	107428670	2715	2715	2715	2715	0
32	20241224	192900	107428670	2715	2715	2715	2715	127
33	20241224	192800	107428670	2715	2715	2715	2715	0
34	20241224	192700	107428670	2715	2715	2715	2715	0
35	20241224	192600	107428670	2715	2715	2715	2715	0
36	20241224	192500	107428670	2715	2715	2715	2715	0
37	20241224	192400	107428670	2715	2715	2715	2715	0
38	20241224	192300	107428670	2715	2715	2715	2715	0
39	20241224	192200	107428670	2715	2715	2715	2715	0
40	20241224	192100	107428670	2715	2715	2715	2715	0
41	20241224	192000	107428670	2715	2715	2715	2715	0
42	20241224	191900	107428670	2715	2715	2715	2715	0
43	20241224	191800	107428670	2715	2715	2715	2715	0
44	20241224	191700	107428670	2715	2715	2715	2715	0
45	20241224	191600	107428670	2715	2715	2715	2715	0
46	20241224	191500	107428670	2715	2715	2715	2715	0
47	20241224	191400	107428670	2715	2715	2715	2715	0
48	20241224	191300	107428670	2715	2715	2715	2715	0
49	20241224	191200	107428670	2715	2715	2715	2715	0
50	20241224	191100	107428670	2715	2715	2715	2715	0
51	20241224	191000	107428670	2715	2715	2715	2715	0
52	20241224	190900	107428670	2715	2715	2715	2715	0
53	20241224	190800	107428670	2715	2715	2715	2715	0
54	20241224	190700	107428670	2715	2715	2715	2715	0
55	20241224	190600	107428670	2715	2715	2715	2715	0
56	20241224	190500	107428670	2715	2715	2715	2715	0
57	20241224	190400	107428670	2715	2715	2715	2715	0
58	20241224	190300	107428670	2715	2715	2715	2715	0
59	20241224	190200	107428670	2715	2715	2715	2715	0
60	20241224	190100	107428670	2715	2715	2715	2715	0
61	20241224	190000	107428670	2715	2715	2715	2715	0
62	20241224	185900	107428670	2715	2715	2715	2715	127
63	20241224	185800	107428670	2715	2715	2715	2715	0
64	20241224	185700	107428670	2715	2715	2715	2715	0
65	20241224	185600	107428670	2715	2715	2715	2715	0
66	20241224	185500	107428670	2715	2715	2715	2715	0
67	20241224	185400	107428670	2715	2715	2715	2715	0
68	20241224	185300	107428670	2715	2715	2715	2715	0
69	20241224	185200	107428670	2715	2715	2715	2715	0
70	20241224	185100	107428670	2715	2715	2715	2715	0
71	20241224	185000	107428670	2715	2715	2715	2715	0
72	20241224	184900	107428670	2715	2715	2715	2715	0
73	20241224	184800	107428670	2715	2715	2715	2715	0
74	20241224	184700	107428670	2715	2715	2715	2715	0
75	20241224	184600	107428670	2715	2715	2715	2715	0
76	20241224	184500	107428670	2715	2715	2715	2715	0
77	20241224	184400	107428670	2715	2715	2715	2715	0
78	20241224	184300	107428670	2715	2715	2715	2715	0
79	20241224	184200	107428670	2715	2715	2715	2715	0
80	20241224	184100	107428670	2715	2715	2715	2715	0
81	20241224	184000	107428670	2715	2715	2715	2715	0
82	20241224	183900	107428670	2715	2715	2715	2715	0
83	20241224	183800	107428670	2715	2715	2715	2715	0
84	20241224	183700	107428670	2715	2715	2715	2715	0
85	20241224	183600	107428670	2715	2715	2715	2715	0
86	20241224	183500	107428670	2715	2715	2715	2715	0
87	20241224	183400	107428670	2715	2715	2715	2715	0
88	20241224	183300	107428670	2715	2715	2715	2715	0
89	20241224	183200	107428670	2715	2715	2715	2715	0
90	20241224	183100	107428670	2715	2715	2715	2715	0
91	20241224	183000	107428670	2715	2715	2715	2715	0
92	20241224	182900	107428670	2715	2715	2715	2715	127
93	20241224	182800	107428670	2715	2715	2715	2715	0
94	20241224	182700	107428670	2715	2715	2715	2715	0
95	20241224	182600	107428670	2715	2715	2715	2715	0
96	20241224	182500	107428670	2715	2715	2715	2715	0
97	20241224	182400	107428670	2715	2715	2715	2715	0
98	20241224	182300	107428670	2715	2715	2715	2715	0
99	20241224	182200	107428670	2715	2715	2715	2715	0
100	20241224	182100	107428670	2715	2715	2715	2715	0
101	20241224	182000	107428670	2715	2715	2715	2715	0
102	20241224	181900	107428670	2715	2715	2715	2715	0
103	20241224	181800	107428670	2715	2715	2715	2715	0
104	20241224	181700	107428670	2715	2715	2715	2715	0
105	20241224	181600	107428670	2715	2715	2715	2715	0
106	20241224	181500	107428670	2715	2715	2715	2715	0
107	20241224	181400	107428670	2715	2715	2715	2715	0
108	20241224	181300	107428670	2715	2715	2715	2715	0
109	20241224	181200	107428670	2715	2715	2715	2715	0
110	20241224	181100	107428670	2715	2715	2715	2715	0
111	20241224	181000	107428670	2715	2715	2715	2715	0
112	20241224	180900	107428670	2715	2715	2715	2715	0
113	20241224	180800	107428670	2715	2715	2715	2715	0
114	20241224	180700	107428670	2715	2715	2715	2715	0
115	20241224	180600	107428670	2715	2715	2715	2715	0
116	20241224	180500	107428670	2715	2715	2715	2715	0
117	20241224	180400	107428670	2715	2715	2715	2715	0
118	20241224	180300	107428670	2715	2715	2715	2715	0
119	20241224	180200	107428670	2715	2715	2715	2715	0
120	20241224	180100	107428670	2715	2715	2715	2715	0
121	20241224	180000	107428670	2715	2715	2715	2715	0
122	20241224	175900	107428670	2715	2715	2715	2715	127
123	20241224	175800	107428670	2715	2715	2715	2715	0
124	20241224	175700	107428670	2715	2715	2715	2715	0
125	20241224	175600	107428670	2715	2715	2715	2715	0
126	20241224	175500	107428670	2715	2715	2715	2715	0
127	20241224	175400	107428670	2715	2715	2715	2715	0
128	20241224	175300	107428670	2715	2715	2715	2715	0
129	20241224	175200	107428670	2715	2715	2715	2715	0
130	20241224	175100	107428670	2715	2715	2715	2715	0
131	20241224	175000	107428670	2715	2715	2715	2715	0
132	20241224	174900	107428670	2715	2715	2715	2715	0
133	20241224	174800	107428670	2715	2715	2715	2715	0
134	20241224	174700	107428670	2715	2715	2715	2715	0
135	20241224	174600	107428670	2715	2715	2715	2715	0
136	20241224	174500	107428670	2715	2715	2715	2715	0
137	20241224	174400	107428670	2715	2715	2715	2715	0
138	20241224	174300	107428670	2715	2715	2715	2715	0
139	20241224	174200	107428670	2715	2715	2715	2715	0
140	20241224	174100	107428670	2715	2715	2715	2715	0
141	20241224	174000	107428670	2715	2715	2715	2715	0
142	20241224	173900	107428670	2715	2715	2715	2715	0
143	20241224	173800	107428670	2715	2715	2715	2715	0
144	20241224	173700	107428670	2715	2715	2715	2715	0
145	20241224	173600	107428670	2715	2715	2715	2715	0
146	20241224	173500	107428670	2715	2715	2715	2715	0
147	20241224	173400	107428670	2715	2715	2715	2715	0
148	20241224	173300	107428670	2715	2715	2715	2715	0
149	20241224	173200	107428670	2715	2715	2715	2715	0
150	20241224	173100	107428670	2715	2715	2715	2715	0
151	20241224	173000	107428670	2715	2715	2715	2715	0
152	20241224	172900	107428670	2715	2715	2715	2715	127
153	20241224	172800	107428670	2715	2715	2715	2715	0
154	20241224	172700	107428670	2715	2715	2715	2715	0
155	20241224	172600	107428670	2715	2715	2715	2715	0
156	20241224	172500	107428670	2715	2715	2715	2715	0
157	20241224	172400	107428670	2715	2715	2715	2715	0
158	20241224	172300	107428670	2715	2715	2715	2715	0
159	20241224	172200	107428670	2715	2715	2715	2715	0
160	20241224	172100	107428670	2715	2715	2715	2715	0
161	20241224	172000	107428670	2715	2715	2715	2715	0
162	20241224	171900	107428670	2715	2715	2715	2715	0
163	20241224	171800	107428670	2715	2715	2715	2715	0
164	20241224	171700	107428670	2715	2715	2715	2715	0
165	20241224	171600	107428670	2715	2715	2715	2715	0
166	20241224	171500	107428670	2715	2715	2715	2715	0
167	20241224	171400	107428670	2715	2715	2715	2715	0
168	20241224	171300	107428670	2715	2715	2715	2715	0
169	20241224	171200	107428670	2715	2715	2715	2715	0
170	20241224	171100	107428670	2715	2715	2715	2715	0
171	20241224	171000	107428670	2715	2715	2715	2715	0
172	20241224	170900	107428670	2715	2715	2715	2715	0
173	20241224	170800	107428670	2715	2715	2715	2715	0
174	20241224	170700	107428670	2715	2715	2715	2715	0
175	20241224	170600	107428670	2715	2715	2715	2715	0
176	20241224	170500	107428670	2715	2715	2715	2715	0
177	20241224	170400	107428670	2715	2715	2715	2715	0
178	20241224	170300	107428670	2715	2715	2715	2715	0
179	20241224	170200	107428670	2715	2715	2715	2715	0
180	20241224	170100	107428670	2715	2715	2715	2715	0
181	20241224	170000	107428670	2715	2715	2715	2715	0
182	20241224	165900	107428670	2715	2715	2715	2715	127
183	20241224	165800	107428670	2715	2715	2715	2715	0
184	20241224	165700	107428670	2715	2715	2715	2715	0
185	20241224	165600	107428670	2715	2715	2715	2715	0
186	20241224	165500	107428670	2715	2715	2715	2715	0
187	20241224	165400	107428670	2715	2715	2715	2715	0
188	20241224	165300	107428670	2715	2715	2715	2715	0
189	20241224	165200	107428670	2715	2715	2715	2715	0
190	20241224	165100	107428670	2715	2715	2715	2715	0
191	20241224	165000	107428670	2715	2715	2715	2715	0
192	20241224	164900	107428670	2715	2715	2715	2715	0
193	20241224	164800	107428670	2715	2715	2715	2715	0
194	20241224	164700	107428670	2715	2715	2715	2715	0
195	20241224	164600	107428670	2715	2715	2715	2715	0
196	20241224	164500	107428670	2715	2715	2715	2715	0
197	20241224	164400	107428670	2715	2715	2715	2715	0
198	20241224	164300	107428670	2715	2715	2715	2715	0
199	20241224	164200	107428670	2715	2715	2715	2715	0
200	20241224	164100	107428670	2715	2715	2715	2715	0
201	20241224	164000	107428670	2715	2715	2715	2715	0
202	20241224	163900	107428670	2715	2715	2715	2715	0
203	20241224	163800	107428670	2715	2715	2715	2715	0
204	20241224	163700	107428670	2715	2715	2715	2715	0
205	20241224	163600	107428670	2715	2715	2715	2715	0
206	20241224	163500	107428670	2715	2715	2715	2715	0
207	20241224	163400	107428670	2715	2715	2715	2715	0
208	20241224	163300	107428670	2715	2715	2715	2715	0
209	20241224	163200	107428670	2715	2715	2715	2715	0
210	20241224	163100	107428670	2715	2715	2715	2715	0
211	20241224	163000	107428670	2715	2715	2715	2715	0
212	20241224	162900	107428670	2715	2715	2715	2715	127
213	20241224	162800	107428670	2715	2715	2715	2715	0
214	20241224	162700	107428670	2715	2715	2715	2715	0
215	20241224	162600	107428670	2715	2715	2715	2715	0
216	20241224	162500	107428670	2715	2715	2715	2715	0
217	20241224	162400	107428670	2715	2715	2715	2715	0
218	20241224	162300	107428670	2715	2715	2715	2715	0
219	20241224	162200	107428670	2715	2715	2715	2715	0
220	20241224	162100	107428670	2715	2715	2715	2715	0
221	20241224	162000	107428670	2715	2715	2715	2715	0
222	20241224	161900	107428670	2715	2715	2715	2715	0
223	20241224	161800	107428670	2715	2715	2715	2715	0
224	20241224	161700	107428670	2715	2715	2715	2715	0
225	20241224	161600	107428670	2715	2715	2715	2715	0
226	20241224	161500	107428670	2715	2715	2715	2715	0
227	20241224	161400	107428670	2715	2715	2715	2715	0
228	20241224	161300	107428670	2715	2715	2715	2715	0
229	20241224	161200	107428670	2715	2715	2715	2715	0
230	20241224	161100	107428670	2715	2715	2715	2715	0
231	20241224	161000	107428670	2715	2715	2715	2715	0
232	20241224	160900	107428670	2715	2715	2715	2715	0
233	20241224	160800	107428670	2715	2715	2715	2715	0
234	20241224	160700	107428670	2715	2715	2715	2715	0
235	20241224	160600	107428670	2715	2715	2715	2715	0
236	20241224	160500	107428670	2715	2715	2715	2715	0
237	20241224	160400	107428670	2715	2715	2715	2715	0
238	20241224	160300	107428670	2715	2715	2715	2715	0
239	20241224	160200	107428670	2715	2715	2715	2715	0
240	20241224	160100	107428670	2715	2715	2715	2715	0
241	20241224	160000	107428670	2715	2715	2715	2715	0
242	20241224	155900	107428670	2715	2715	2715	2715	127
243	20241224	155800	107428670	2715	2715	2715	2715	0
244	20241224	155700	107428670	2715	2715	2715	2715	0
245	20241224	155600	107428670	2715	2715	2715	2715	0
246	20241224	155500	107428670	2715	2715	2715	2715	0
247	20241224	155400	107428670	2715	2715	2715	2715	0
248	20241224	155300	107428670	2715	2715	2715	2715	0
249	20241224	155200	107428670	2715	2715	2715	2715	0
250	20241224	155100	107428670	2715	2715	2715	2715	0
251	20241224	155000	107428670	2715	2715	2715	2715	0
252	20241224	154900	107428670	2715	2715	2715	2715	0
253	20241224	154800	107428670	2715	2715	2715	2715	0
254	20241224	154700	107428670	2715	2715	2715	2715	0
255	20241224	154600	107428670	2715	2715	2715	2715	0
256	20241224	154500	107428670	2715	2715	2715	2715	0
257	20241224	154400	107428670	2715	2715	2715	2715	0
258	20241224	154300	107428670	2715	2715	2715	2715	0
259	20241224	154200	107428670	2715	2715	2715	2715	0
260	20241224	154100	107428670	2715	2715	2715	2715	0
261	20241224	154000	107428670	2715	2715	2715	2715	0
262	20241224	153900	107428670	2715	2715	2715	2715	0
263	20241224	153800	107428670	2715	2715	2715	2715	0
264	20241224	153700	107428670	2715	2715	2715	2715	0
265	20241224	153600	107428670	2715	2715	2715	2715	0
266	20241224	153500	107428670	2715	2715	2715	2715	0
267	20241224	153400	107428670	2715	2715	2715	2715	0
268	20241224	153300	107428670	2715	2715	2715	2715	0
269	20241224	153200	107428670	2715	2715	2715	2715	0
270	20241224	153100	107428670	2715	2715	2715	2715	0
271	20241224	153000	107428670	2715	2715	2715	2715	127
272	20241224	152900	107083865	2715	2715	2715	2715	0
273	20241224	152800	107083865	2715	2715	2715	2715	0
274	20241224	152700	107083865	2715	2715	2715	2715	0
275	20241224	152600	107083865	2715	2715	2715	2715	0
276	20241224	152500	107083865	2715	2715	2715	2715	0
277	20241224	152400	107083865	2715	2715	2715	2715	0
278	20241224	152300	107083865	2715	2715	2715	2715	0
279	20241224	152200	107083865	2715	2715	2715	2715	0
280	20241224	152100	107083865	2715	2715	2715	2715	0
281	20241224	152000	107083865	2715	2715	2715	2715	0
282	20241224	151900	107083865	2715	2715	2715	2715	0
283	20241224	151800	107083865	2715	2715	2715	2715	10
284	20241224	151700	107056715	2700	2710	2710	2700	500
285	20241224	151600	105706390	2710	2710	2710	2710	0
286	20241224	151500	105706390	2710	2710	2710	2710	0
287	20241224	151400	105706390	2710	2710	2710	2710	0
288	20241224	151300	105706390	2710	2710	2710	2710	0
289	20241224	151200	105706390	2710	2710	2710	2710	967
290	20241224	151100	103085820	2705	2715	2715	2705	1231
291	20241224	151000	99754725	2720	2720	2720	2720	769
292	20241224	150900	97663045	2725	2725	2725	2725	2
293	20241224	150800	97657595	2725	2725	2725	2725	14
294	20241224	150700	97619445	2725	2725	2725	2725	117
295	20241224	150600	97300620	2725	2725	2725	2725	0
296	20241224	150500	97300620	2725	2725	2725	2725	0
297	20241224	150400	97300620	2725	2725	2725	2725	9
298	20241224	150300	97276095	2725	2725	2725	2725	0
299	20241224	150200	97276095	2725	2725	2725	2725	0
300	20241224	150100	97276095	2725	2725	2725	2725	4
301	20241224	150000	97265195	2725	2725	2725	2725	0
302	20241224	145900	97265195	2725	2740	2740	2725	3008
303	20241224	145800	89066500	2740	2740	2740	2740	0
304	20241224	145700	89066500	2740	2740	2740	2740	0
305	20241224	145600	89066500	2740	2740	2740	2740	0
306	20241224	145500	89066500	2740	2740	2740	2740	0
307	20241224	145400	89066500	2740	2740	2740	2740	0
308	20241224	145300	89066500	2740	2740	2740	2740	0
309	20241224	145200	89066500	2740	2740	2740	2740	9
310	20241224	145100	89041840	2745	2735	2745	2735	47
311	20241224	145000	88913285	2735	2725	2735	2725	4
312	20241224	144900	88902360	2730	2730	2730	2730	47
313	20241224	144800	88774050	2745	2730	2745	2730	1025
314	20241224	144700	85960680	2745	2745	2745	2745	0
315	20241224	144600	85960680	2745	2745	2745	2745	0
316	20241224	144500	85960680	2745	2745	2745	2745	0
317	20241224	144400	85960680	2745	2730	2745	2730	11
318	20241224	144300	85930545	2735	2725	2735	2725	20
319	20241224	144200	85876035	2720	2725	2725	2720	342
320	20241224	144100	84944890	2730	2730	2730	2730	78
321	20241224	144000	84731950	2740	2740	2740	2740	0
322	20241224	143900	84731950	2740	2740	2740	2740	0
323	20241224	143800	84731950	2740	2740	2740	2740	0
324	20241224	143700	84731950	2740	2740	2740	2740	0
325	20241224	143600	84731950	2740	2740	2740	2740	1
326	20241224	143500	84729210	2735	2735	2735	2735	2
327	20241224	143400	84723740	2730	2730	2730	2730	0
328	20241224	143300	84723740	2730	2730	2730	2730	0
329	20241224	143200	84723740	2730	2730	2730	2730	0
330	20241224	143100	84723740	2730	2730	2730	2730	0
331	20241224	143000	84723740	2730	2730	2730	2730	0
332	20241224	142900	84723740	2730	2730	2730	2730	0
333	20241224	142800	84723740	2730	2730	2730	2730	0
334	20241224	142700	84723740	2730	2730	2730	2730	0
335	20241224	142600	84723740	2730	2730	2730	2730	127
336	20241224	142500	84377030	2735	2735	2735	2735	0
337	20241224	142400	84377030	2735	2735	2735	2735	3
338	20241224	142300	84368825	2740	2740	2740	2740	0
339	20241224	142200	84368825	2740	2740	2740	2740	0
340	20241224	142100	84368825	2740	2740	2740	2740	0
341	20241224	142000	84368825	2740	2740	2740	2740	0
342	20241224	141900	84368825	2740	2740	2740	2740	0
343	20241224	141800	84368825	2740	2740	2740	2740	0
344	20241224	141700	84368825	2740	2740	2740	2740	0
345	20241224	141600	84368825	2740	2740	2740	2740	0
346	20241224	141500	84368825	2740	2740	2740	2740	0
347	20241224	141400	84368825	2740	2740	2740	2740	0
348	20241224	141300	84368825	2740	2740	2740	2740	0
349	20241224	141200	84368825	2740	2740	2740	2740	0
350	20241224	141100	84368825	2740	2740	2740	2740	0
351	20241224	141000	84368825	2740	2740	2740	2740	0
352	20241224	140900	84368825	2740	2740	2740	2740	0
353	20241224	140800	84368825	2740	2740	2740	2740	0
354	20241224	140700	84368825	2740	2740	2740	2740	0
355	20241224	140600	84368825	2740	2740	2740	2740	0
356	20241224	140500	84368825	2740	2740	2740	2740	0
357	20241224	140400	84368825	2740	2740	2740	2740	1
358	20241224	140300	84366085	2740	2740	2740	2740	0
359	20241224	140200	84366085	2740	2740	2740	2740	0
360	20241224	140100	84366085	2740	2740	2740	2740	10
361	20241224	140000	84338685	2740	2740	2740	2740	0
362	20241224	135900	84338685	2740	2740	2745	2740	28
363	20241224	135800	84261840	2745	2740	2745	2730	139
364	20241224	135700	83882305	2740	2740	2740	2740	0
365	20241224	135600	83882305	2740	2740	2740	2740	1
366	20241224	135500	83879565	2740	2740	2740	2740	0
367	20241224	135400	83879565	2740	2740	2740	2740	1
368	20241224	135300	83876825	2745	2745	2745	2745	0
369	20241224	135200	83876825	2745	2745	2745	2745	0
370	20241224	135100	83876825	2745	2745	2745	2745	0
371	20241224	135000	83876825	2745	2745	2745	2745	0
372	20241224	134900	83876825	2745	2745	2745	2745	0
373	20241224	134800	83876825	2745	2745	2745	2745	0
374	20241224	134700	83876825	2745	2745	2745	2745	0
375	20241224	134600	83876825	2745	2745	2745	2745	0
376	20241224	134500	83876825	2745	2745	2745	2745	0
377	20241224	134400	83876825	2745	2735	2745	2735	3
378	20241224	134300	83868605	2740	2740	2740	2740	0
379	20241224	134200	83868605	2740	2740	2740	2740	28
380	20241224	134100	83791885	2745	2745	2745	2745	1
381	20241224	134000	83789140	2745	2745	2745	2745	0
382	20241224	133900	83789140	2745	2740	2745	2740	52
383	20241224	133800	83646655	2750	2750	2750	2750	0
384	20241224	133700	83646655	2750	2740	2750	2740	2
385	20241224	133600	83641165	2740	2740	2740	2740	0
386	20241224	133500	83641165	2740	2755	2755	2740	407
387	20241224	133400	82525920	2740	2745	2755	2740	219
388	20241224	133300	81925415	2745	2745	2750	2740	8
389	20241224	133200	81903455	2755	2755	2755	2745	3
390	20241224	133100	81895200	2745	2750	2755	2740	38
391	20241224	133000	81791025	2755	2755	2755	2755	0
392	20241224	132900	81791025	2755	2755	2755	2755	0
393	20241224	132800	81791025	2755	2755	2755	2755	2
394	20241224	132700	81785515	2755	2755	2755	2755	0
395	20241224	132600	81785515	2755	2755	2755	2755	11
396	20241224	132500	81755210	2755	2755	2755	2755	0
397	20241224	132400	81755210	2755	2755	2755	2755	0
398	20241224	132300	81755210	2755	2755	2755	2755	0
399	20241224	132200	81755210	2755	2755	2755	2755	0
400	20241224	132100	81755210	2755	2755	2755	2755	0
401	20241224	132000	81755210	2755	2755	2755	2755	0
402	20241224	131900	81755210	2755	2755	2755	2755	0
403	20241224	131800	81755210	2755	2755	2755	2755	0
404	20241224	131700	81755210	2755	2755	2755	2755	0
405	20241224	131600	81755210	2755	2755	2755	2755	0
406	20241224	131500	81755210	2755	2755	2755	2755	0
407	20241224	131400	81755210	2755	2750	2755	2745	51
408	20241224	131300	81615030	2760	2755	2760	2755	2
409	20241224	131200	81609515	2755	2750	2755	2750	5003
410	20241224	131100	67826255	2755	2755	2755	2755	0
411	20241224	131000	67826255	2755	2755	2755	2755	0
412	20241224	130900	67826255	2755	2755	2755	2755	0
413	20241224	130800	67826255	2755	2755	2755	2755	0
414	20241224	130700	67826255	2755	2755	2755	2755	0
415	20241224	130600	67826255	2755	2755	2755	2755	0
416	20241224	130500	67826255	2755	2750	2755	2750	3
417	20241224	130400	67818000	2750	2750	2750	2750	0
418	20241224	130300	67818000	2750	2750	2750	2750	0
419	20241224	130200	67818000	2750	2750	2750	2750	0
420	20241224	130100	67818000	2750	2750	2750	2750	0
421	20241224	130000	67818000	2750	2750	2750	2750	0
422	20241224	125900	67818000	2750	2750	2750	2750	0
423	20241224	125800	67818000	2750	2750	2755	2750	92
424	20241224	125700	67564980	2755	2755	2755	2755	100
425	20241224	125600	67289480	2755	2755	2755	2755	1
426	20241224	125500	67286725	2750	2750	2750	2750	0
427	20241224	125400	67286725	2750	2750	2750	2750	0
428	20241224	125300	67286725	2750	2750	2750	2750	0
429	20241224	125200	67286725	2750	2750	2750	2750	0
430	20241224	125100	67286725	2750	2750	2750	2750	1
431	20241224	125000	67283975	2755	2755	2755	2755	0
432	20241224	124900	67283975	2755	2755	2755	2755	0
433	20241224	124800	67283975	2755	2755	2755	2755	0
434	20241224	124700	67283975	2755	2755	2755	2755	0
435	20241224	124600	67283975	2755	2755	2755	2755	0
436	20241224	124500	67283975	2755	2755	2755	2755	0
437	20241224	124400	67283975	2755	2755	2755	2755	0
438	20241224	124300	67283975	2755	2755	2755	2755	0
439	20241224	124200	67283975	2755	2755	2755	2755	2
440	20241224	124100	67278465	2760	2760	2760	2760	0
441	20241224	124000	67278465	2760	2750	2760	2750	101
442	20241224	123900	66999720	2760	2745	2760	2745	309
443	20241224	123800	66148205	2740	2740	2740	2740	0
444	20241224	123700	66148205	2740	2740	2740	2740	0
445	20241224	123600	66148205	2740	2740	2740	2740	0
446	20241224	123500	66148205	2740	2740	2740	2740	0
447	20241224	123400	66148205	2740	2740	2740	2740	0
448	20241224	123300	66148205	2740	2740	2740	2740	0
449	20241224	123200	66148205	2740	2740	2740	2740	0
450	20241224	123100	66148205	2740	2740	2740	2740	0
451	20241224	123000	66148205	2740	2740	2740	2740	0
452	20241224	122900	66148205	2740	2740	2740	2740	0
453	20241224	122800	66148205	2740	2740	2740	2740	0
454	20241224	122700	66148205	2740	2740	2740	2740	0
455	20241224	122600	66148205	2740	2740	2740	2740	0
456	20241224	122500	66148205	2740	2740	2740	2740	0
457	20241224	122400	66148205	2740	2740	2740	2740	0
458	20241224	122300	66148205	2740	2740	2740	2740	0
459	20241224	122200	66148205	2740	2740	2740	2740	6
460	20241224	122100	66131765	2745	2745	2745	2745	0
461	20241224	122000	66131765	2745	2745	2745	2745	0
462	20241224	121900	66131765	2745	2745	2745	2745	0
463	20241224	121800	66131765	2745	2745	2745	2745	0
464	20241224	121700	66131765	2745	2745	2745	2745	0
465	20241224	121600	66131765	2745	2745	2745	2745	0
466	20241224	121500	66131765	2745	2745	2745	2745	0
467	20241224	121400	66131765	2745	2745	2745	2745	0
468	20241224	121300	66131765	2745	2745	2745	2745	0
469	20241224	121200	66131765	2745	2745	2745	2745	0
470	20241224	121100	66131765	2745	2745	2745	2745	1
471	20241224	121000	66129020	2740	2745	2745	2740	45
472	20241224	120900	66005660	2745	2750	2750	2745	2002
473	20241224	120800	60500165	2750	2750	2750	2750	0
474	20241224	120700	60500165	2750	2750	2750	2750	0
475	20241224	120600	60500165	2750	2750	2750	2750	4
476	20241224	120500	60489165	2745	2745	2745	2745	0
477	20241224	120400	60489165	2745	2745	2745	2745	0
478	20241224	120300	60489165	2745	2745	2745	2745	0
479	20241224	120200	60489165	2745	2750	2750	2745	5
480	20241224	120100	60475435	2745	2735	2745	2735	9
481	20241224	120000	60450745	2735	2740	2740	2735	2
482	20241224	115900	60445270	2745	2745	2745	2745	0
483	20241224	115800	60445270	2745	2745	2745	2745	0
484	20241224	115700	60445270	2745	2745	2745	2745	0
485	20241224	115600	60445270	2745	2745	2745	2745	0
486	20241224	115500	60445270	2745	2745	2745	2740	11
487	20241224	115400	60415090	2755	2755	2755	2755	0
488	20241224	115300	60415090	2755	2755	2755	2755	0
489	20241224	115200	60415090	2755	2755	2755	2755	0
490	20241224	115100	60415090	2755	2755	2755	2755	0
491	20241224	115000	60415090	2755	2755	2755	2755	0
492	20241224	114900	60415090	2755	2755	2755	2755	0
493	20241224	114800	60415090	2755	2755	2755	2755	0
494	20241224	114700	60415090	2755	2755	2755	2755	0
495	20241224	114600	60415090	2755	2755	2755	2755	0
496	20241224	114500	60415090	2755	2755	2755	2755	0
497	20241224	114400	60415090	2755	2740	2755	2735	300
498	20241224	114300	59591235	2740	2740	2740	2740	0
499	20241224	114200	59591235	2740	2740	2740	2740	0
500	20241224	114100	59591235	2740	2735	2740	2735	29
501	20241224	114000	59511900	2735	2735	2735	2735	10
502	20241224	113900	59484550	2735	2735	2735	2735	0
503	20241224	113800	59484550	2735	2735	2735	2735	0
504	20241224	113700	59484550	2735	2735	2735	2735	69
505	20241224	113600	59295835	2735	2735	2735	2735	0
506	20241224	113500	59295835	2735	2735	2735	2735	0
507	20241224	113400	59295835	2735	2735	2735	2735	0
508	20241224	113300	59295835	2735	2735	2735	2735	0
509	20241224	113200	59295835	2735	2735	2735	2735	0
510	20241224	113100	59295835	2735	2735	2735	2735	0
511	20241224	113000	59295835	2735	2735	2735	2735	0
512	20241224	112900	59295835	2735	2735	2735	2735	0
513	20241224	112800	59295835	2735	2735	2735	2735	0
514	20241224	112700	59295835	2735	2735	2735	2735	0
515	20241224	112600	59295835	2735	2735	2735	2735	1
516	20241224	112500	59293100	2730	2730	2730	2730	0
517	20241224	112400	59293100	2730	2730	2730	2730	0
518	20241224	112300	59293100	2730	2730	2730	2730	0
519	20241224	112200	59293100	2730	2730	2730	2730	1
520	20241224	112100	59290370	2725	2725	2725	2725	0
521	20241224	112000	59290370	2725	2725	2725	2725	0
522	20241224	111900	59290370	2725	2725	2725	2725	0
523	20241224	111800	59290370	2725	2725	2725	2725	0
524	20241224	111700	59290370	2725	2725	2725	2725	0
525	20241224	111600	59290370	2725	2735	2740	2725	206
526	20241224	111500	58728575	2740	2735	2740	2735	6
527	20241224	111400	58712150	2735	2735	2735	2735	0
528	20241224	111300	58712150	2735	2735	2735	2735	3
529	20241224	111200	58703945	2740	2740	2740	2740	0
530	20241224	111100	58703945	2740	2740	2740	2740	0
531	20241224	111000	58703945	2740	2740	2740	2740	1824
532	20241224	110900	53706185	2740	2740	2740	2740	0
533	20241224	110800	53706185	2740	2740	2740	2740	0
534	20241224	110700	53706185	2740	2740	2740	2740	1
535	20241224	110600	53703445	2740	2740	2740	2740	0
536	20241224	110500	53703445	2740	2740	2740	2740	0
537	20241224	110400	53703445	2740	2740	2740	2740	1
538	20241224	110300	53700705	2740	2740	2740	2740	0
539	20241224	110200	53700705	2740	2740	2740	2740	0
540	20241224	110100	53700705	2740	2740	2740	2740	0
541	20241224	110000	53700705	2740	2740	2740	2740	0
542	20241224	105900	53700705	2740	2740	2740	2740	0
543	20241224	105800	53700705	2740	2740	2740	2740	0
544	20241224	105700	53700705	2740	2740	2740	2740	0
545	20241224	105600	53700705	2740	2740	2740	2740	0
546	20241224	105500	53700705	2740	2740	2740	2740	0
547	20241224	105400	53700705	2740	2735	2740	2735	2
548	20241224	105300	53695230	2740	2740	2740	2740	0
549	20241224	105200	53695230	2740	2740	2740	2740	0
550	20241224	105100	53695230	2740	2740	2740	2740	0
551	20241224	105000	53695230	2740	2740	2740	2740	0
552	20241224	104900	53695230	2740	2740	2740	2740	0
553	20241224	104800	53695230	2740	2735	2740	2735	4
554	20241224	104700	53684275	2740	2740	2740	2740	0
555	20241224	104600	53684275	2740	2740	2740	2740	0
556	20241224	104500	53684275	2740	2740	2740	2740	0
557	20241224	104400	53684275	2740	2740	2740	2740	0
558	20241224	104300	53684275	2740	2740	2740	2740	0
559	20241224	104200	53684275	2740	2740	2740	2740	0
560	20241224	104100	53684275	2740	2740	2740	2740	0
561	20241224	104000	53684275	2740	2740	2740	2740	0
562	20241224	103900	53684275	2740	2740	2740	2740	0
563	20241224	103800	53684275	2740	2740	2740	2740	0
564	20241224	103700	53684275	2740	2740	2740	2740	0
565	20241224	103600	53684275	2740	2740	2740	2740	0
566	20241224	103500	53684275	2740	2740	2740	2740	0
567	20241224	103400	53684275	2740	2740	2740	2740	0
568	20241224	103300	53684275	2740	2740	2740	2740	0
569	20241224	103200	53684275	2740	2735	2740	2735	2
570	20241224	103100	53678800	2740	2740	2740	2740	0
571	20241224	103000	53678800	2740	2740	2740	2740	0
572	20241224	102900	53678800	2740	2735	2740	2735	2
573	20241224	102800	53673325	2740	2740	2740	2740	0
574	20241224	102700	53673325	2740	2740	2740	2740	0
575	20241224	102600	53673325	2740	2740	2740	2740	0
576	20241224	102500	53673325	2740	2740	2740	2740	0
577	20241224	102400	53673325	2740	2740	2740	2740	0
578	20241224	102300	53673325	2740	2740	2740	2740	0
579	20241224	102200	53673325	2740	2740	2740	2740	0
580	20241224	102100	53673325	2740	2740	2740	2740	0
581	20241224	102000	53673325	2740	2740	2740	2740	1
582	20241224	101900	53670585	2735	2735	2740	2735	3
583	20241224	101800	53662375	2740	2740	2740	2740	0
584	20241224	101700	53662375	2740	2730	2740	2730	2
585	20241224	101600	53656905	2740	2740	2740	2740	0
586	20241224	101500	53656905	2740	2740	2740	2740	0
587	20241224	101400	53656905	2740	2740	2740	2740	0
588	20241224	101300	53656905	2740	2740	2740	2740	0
589	20241224	101200	53656905	2740	2740	2740	2740	0
590	20241224	101100	53656905	2740	2740	2740	2740	0
591	20241224	101000	53656905	2740	2730	2740	2730	5
592	20241224	100900	53643215	2740	2730	2740	2730	12
593	20241224	100800	53610445	2740	2740	2740	2740	0
594	20241224	100700	53610445	2740	2740	2740	2740	0
595	20241224	100600	53610445	2740	2725	2740	2725	101
596	20241224	100500	53335200	2730	2730	2730	2730	1
597	20241224	100400	53332470	2730	2730	2730	2730	0
598	20241224	100300	53332470	2730	2730	2730	2730	1
599	20241224	100200	53329740	2725	2725	2725	2725	228
600	20241224	100100	52708440	2735	2735	2735	2735	6
601	20241224	100000	52692030	2740	2740	2740	2740	0
602	20241224	095900	52692030	2740	2740	2740	2740	0
603	20241224	095800	52692030	2740	2740	2740	2740	0
604	20241224	095700	52692030	2740	2740	2740	2740	0
605	20241224	095600	52692030	2740	2740	2740	2740	0
606	20241224	095500	52692030	2740	2740	2740	2740	0
607	20241224	095400	52692030	2740	2740	2740	2740	0
608	20241224	095300	52692030	2740	2740	2740	2740	0
609	20241224	095200	52692030	2740	2740	2740	2740	0
610	20241224	095100	52692030	2740	2740	2740	2740	0
611	20241224	095000	52692030	2740	2740	2740	2740	0
612	20241224	094900	52692030	2740	2740	2740	2740	70
613	20241224	094800	52500230	2740	2730	2740	2730	24
614	20241224	094700	52434485	2740	2740	2740	2730	32
615	20241224	094600	52346815	2750	2750	2750	2750	0
616	20241224	094500	52346815	2750	2750	2750	2750	0
617	20241224	094400	52346815	2750	2750	2750	2750	0
618	20241224	094300	52346815	2750	2750	2750	2750	1
619	20241224	094200	52344065	2745	2750	2750	2745	13
620	20241224	094100	52308345	2750	2750	2750	2750	5
621	20241224	094000	52294595	2750	2750	2750	2745	3
622	20241224	093900	52286350	2745	2745	2745	2745	525
623	20241224	093800	50845225	2740	2740	2740	2740	0
624	20241224	093700	50845225	2740	2740	2740	2740	0
625	20241224	093600	50845225	2740	2720	2740	2720	11082
626	20241224	093500	20562285	2715	2715	2715	2715	0
627	20241224	093400	20562285	2715	2730	2730	2715	477
628	20241224	093300	19266285	2725	2730	2730	2725	126
629	20241224	093200	18922335	2730	2730	2730	2730	881
630	20241224	093100	16517205	2720	2720	2720	2720	0
631	20241224	093000	16517205	2720	2720	2720	2720	0
632	20241224	092900	16517205	2720	2720	2720	2720	0
633	20241224	092800	16517205	2720	2720	2720	2720	0
634	20241224	092700	16517205	2720	2720	2720	2720	0
635	20241224	092600	16517205	2720	2725	2725	2720	188
636	20241224	092500	16005840	2730	2730	2730	2730	0
637	20241224	092400	16005840	2730	2730	2730	2730	1519
638	20241224	092300	11858970	2730	2730	2730	2730	1
639	20241224	092200	11856240	2725	2725	2725	2725	1820
640	20241224	092100	6896740	2725	2725	2725	2725	0
641	20241224	092000	6896740	2725	2725	2725	2725	0
642	20241224	091900	6896740	2725	2725	2725	2725	0
643	20241224	091800	6896740	2725	2725	2725	2725	0
644	20241224	091700	6896740	2725	2725	2725	2725	0
645	20241224	091600	6896740	2725	2715	2725	2715	121
646	20241224	091500	6567505	2715	2720	2720	2715	1600
647	20241224	091400	2221920	2720	2730	2730	2720	20
648	20241224	091300	2167435	2735	2735	2735	2735	1
649	20241224	091200	2164700	2730	2730	2730	2730	88
650	20241224	091100	1924460	2735	2735	2735	2735	1
651	20241224	091000	1921725	2730	2730	2730	2730	11
652	20241224	090900	1891695	2735	2735	2735	2735	0
653	20241224	090800	1891695	2735	2735	2735	2735	0
654	20241224	090700	1891695	2735	2735	2735	2735	93
655	20241224	090600	1637340	2735	2735	2735	2735	0
656	20241224	090500	1637340	2735	2735	2735	2735	0
657	20241224	090400	1637340	2735	2735	2735	2735	2
658	20241224	090300	1631870	2730	2730	2730	2730	0
659	20241224	090200	1631870	2730	2725	2730	2725	443
660	20241224	090100	423480	2725	2715	2725	2715	88
661	20241224	090000	184110	2715	2705	2715	2705	68