KissMeData/101330/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201100	67993045	2745	2745	2745	2745	359
3	20241224	201000	67993045	2745	2745	2745	2745	0
4	20241224	200900	67993045	2745	2745	2745	2745	0
5	20241224	200800	67993045	2745	2745	2745	2745	0
6	20241224	200700	67993045	2745	2745	2745	2745	0
7	20241224	200600	67993045	2745	2745	2745	2745	0
8	20241224	200500	67993045	2745	2745	2745	2745	0
9	20241224	200400	67993045	2745	2745	2745	2745	0
10	20241224	200300	67993045	2745	2745	2745	2745	0
11	20241224	200200	67993045	2745	2745	2745	2745	0
12	20241224	200100	67993045	2745	2745	2745	2745	0
13	20241224	200000	67993045	2745	2745	2745	2745	0
14	20241224	195900	67993045	2745	2745	2745	2745	0
15	20241224	195800	67993045	2745	2745	2745	2745	0
16	20241224	195700	67993045	2745	2745	2745	2745	0
17	20241224	195600	67993045	2745	2745	2745	2745	0
18	20241224	195500	67993045	2745	2745	2745	2745	0
19	20241224	195400	67993045	2745	2745	2745	2745	0
20	20241224	195300	67993045	2745	2745	2745	2745	0
21	20241224	195200	67993045	2745	2745	2745	2745	0
22	20241224	195100	67993045	2745	2745	2745	2745	0
23	20241224	195000	67993045	2745	2745	2745	2745	0
24	20241224	194900	67993045	2745	2745	2745	2745	0
25	20241224	194800	67993045	2745	2745	2745	2745	0
26	20241224	194700	67993045	2745	2745	2745	2745	0
27	20241224	194600	67993045	2745	2745	2745	2745	0
28	20241224	194500	67993045	2745	2745	2745	2745	0
29	20241224	194400	67993045	2745	2745	2745	2745	0
30	20241224	194300	67993045	2745	2745	2745	2745	0
31	20241224	194200	67993045	2745	2745	2745	2745	0
32	20241224	194100	67993045	2745	2745	2745	2745	359
33	20241224	194000	67993045	2745	2745	2745	2745	0
34	20241224	193900	67993045	2745	2745	2745	2745	0
35	20241224	193800	67993045	2745	2745	2745	2745	0
36	20241224	193700	67993045	2745	2745	2745	2745	0
37	20241224	193600	67993045	2745	2745	2745	2745	0
38	20241224	193500	67993045	2745	2745	2745	2745	0
39	20241224	193400	67993045	2745	2745	2745	2745	0
40	20241224	193300	67993045	2745	2745	2745	2745	0
41	20241224	193200	67993045	2745	2745	2745	2745	0
42	20241224	193100	67993045	2745	2745	2745	2745	0
43	20241224	193000	67993045	2745	2745	2745	2745	0
44	20241224	192900	67993045	2745	2745	2745	2745	0
45	20241224	192800	67993045	2745	2745	2745	2745	0
46	20241224	192700	67993045	2745	2745	2745	2745	0
47	20241224	192600	67993045	2745	2745	2745	2745	0
48	20241224	192500	67993045	2745	2745	2745	2745	0
49	20241224	192400	67993045	2745	2745	2745	2745	0
50	20241224	192300	67993045	2745	2745	2745	2745	0
51	20241224	192200	67993045	2745	2745	2745	2745	0
52	20241224	192100	67993045	2745	2745	2745	2745	0
53	20241224	192000	67993045	2745	2745	2745	2745	0
54	20241224	191900	67993045	2745	2745	2745	2745	0
55	20241224	191800	67993045	2745	2745	2745	2745	0
56	20241224	191700	67993045	2745	2745	2745	2745	0
57	20241224	191600	67993045	2745	2745	2745	2745	0
58	20241224	191500	67993045	2745	2745	2745	2745	0
59	20241224	191400	67993045	2745	2745	2745	2745	0
60	20241224	191300	67993045	2745	2745	2745	2745	0
61	20241224	191200	67993045	2745	2745	2745	2745	0
62	20241224	191100	67993045	2745	2745	2745	2745	359
63	20241224	191000	67993045	2745	2745	2745	2745	0
64	20241224	190900	67993045	2745	2745	2745	2745	0
65	20241224	190800	67993045	2745	2745	2745	2745	0
66	20241224	190700	67993045	2745	2745	2745	2745	0
67	20241224	190600	67993045	2745	2745	2745	2745	0
68	20241224	190500	67993045	2745	2745	2745	2745	0
69	20241224	190400	67993045	2745	2745	2745	2745	0
70	20241224	190300	67993045	2745	2745	2745	2745	0
71	20241224	190200	67993045	2745	2745	2745	2745	0
72	20241224	190100	67993045	2745	2745	2745	2745	0
73	20241224	190000	67993045	2745	2745	2745	2745	0
74	20241224	185900	67993045	2745	2745	2745	2745	0
75	20241224	185800	67993045	2745	2745	2745	2745	0
76	20241224	185700	67993045	2745	2745	2745	2745	0
77	20241224	185600	67993045	2745	2745	2745	2745	0
78	20241224	185500	67993045	2745	2745	2745	2745	0
79	20241224	185400	67993045	2745	2745	2745	2745	0
80	20241224	185300	67993045	2745	2745	2745	2745	0
81	20241224	185200	67993045	2745	2745	2745	2745	0
82	20241224	185100	67993045	2745	2745	2745	2745	0
83	20241224	185000	67993045	2745	2745	2745	2745	0
84	20241224	184900	67993045	2745	2745	2745	2745	0
85	20241224	184800	67993045	2745	2745	2745	2745	0
86	20241224	184700	67993045	2745	2745	2745	2745	0
87	20241224	184600	67993045	2745	2745	2745	2745	0
88	20241224	184500	67993045	2745	2745	2745	2745	0
89	20241224	184400	67993045	2745	2745	2745	2745	0
90	20241224	184300	67993045	2745	2745	2745	2745	0
91	20241224	184200	67993045	2745	2745	2745	2745	0
92	20241224	184100	67993045	2745	2745	2745	2745	359
93	20241224	184000	67993045	2745	2745	2745	2745	0
94	20241224	183900	67993045	2745	2745	2745	2745	0
95	20241224	183800	67993045	2745	2745	2745	2745	0
96	20241224	183700	67993045	2745	2745	2745	2745	0
97	20241224	183600	67993045	2745	2745	2745	2745	0
98	20241224	183500	67993045	2745	2745	2745	2745	0
99	20241224	183400	67993045	2745	2745	2745	2745	0
100	20241224	183300	67993045	2745	2745	2745	2745	0
101	20241224	183200	67993045	2745	2745	2745	2745	0
102	20241224	183100	67993045	2745	2745	2745	2745	0
103	20241224	183000	67993045	2745	2745	2745	2745	0
104	20241224	182900	67993045	2745	2745	2745	2745	0
105	20241224	182800	67993045	2745	2745	2745	2745	0
106	20241224	182700	67993045	2745	2745	2745	2745	0
107	20241224	182600	67993045	2745	2745	2745	2745	0
108	20241224	182500	67993045	2745	2745	2745	2745	0
109	20241224	182400	67993045	2745	2745	2745	2745	0
110	20241224	182300	67993045	2745	2745	2745	2745	0
111	20241224	182200	67993045	2745	2745	2745	2745	0
112	20241224	182100	67993045	2745	2745	2745	2745	0
113	20241224	182000	67993045	2745	2745	2745	2745	0
114	20241224	181900	67993045	2745	2745	2745	2745	0
115	20241224	181800	67993045	2745	2745	2745	2745	0
116	20241224	181700	67993045	2745	2745	2745	2745	0
117	20241224	181600	67993045	2745	2745	2745	2745	0
118	20241224	181500	67993045	2745	2745	2745	2745	0
119	20241224	181400	67993045	2745	2745	2745	2745	0
120	20241224	181300	67993045	2745	2745	2745	2745	0
121	20241224	181200	67993045	2745	2745	2745	2745	0
122	20241224	181100	67993045	2745	2745	2745	2745	359
123	20241224	181000	67993045	2745	2745	2745	2745	0
124	20241224	180900	67993045	2745	2745	2745	2745	0
125	20241224	180800	67993045	2745	2745	2745	2745	0
126	20241224	180700	67993045	2745	2745	2745	2745	0
127	20241224	180600	67993045	2745	2745	2745	2745	0
128	20241224	180500	67993045	2745	2745	2745	2745	0
129	20241224	180400	67993045	2745	2745	2745	2745	0
130	20241224	180300	67993045	2745	2745	2745	2745	0
131	20241224	180200	67993045	2745	2745	2745	2745	0
132	20241224	180100	67993045	2745	2745	2745	2745	0
133	20241224	180000	67993045	2745	2745	2745	2745	0
134	20241224	175900	67993045	2745	2745	2745	2745	0
135	20241224	175800	67993045	2745	2745	2745	2745	0
136	20241224	175700	67993045	2745	2745	2745	2745	0
137	20241224	175600	67993045	2745	2745	2745	2745	0
138	20241224	175500	67993045	2745	2745	2745	2745	0
139	20241224	175400	67993045	2745	2745	2745	2745	0
140	20241224	175300	67993045	2745	2745	2745	2745	0
141	20241224	175200	67993045	2745	2745	2745	2745	0
142	20241224	175100	67993045	2745	2745	2745	2745	0
143	20241224	175000	67993045	2745	2745	2745	2745	0
144	20241224	174900	67993045	2745	2745	2745	2745	0
145	20241224	174800	67993045	2745	2745	2745	2745	0
146	20241224	174700	67993045	2745	2745	2745	2745	0
147	20241224	174600	67993045	2745	2745	2745	2745	0
148	20241224	174500	67993045	2745	2745	2745	2745	0
149	20241224	174400	67993045	2745	2745	2745	2745	0
150	20241224	174300	67993045	2745	2745	2745	2745	0
151	20241224	174200	67993045	2745	2745	2745	2745	0
152	20241224	174100	67993045	2745	2745	2745	2745	359
153	20241224	174000	67993045	2745	2745	2745	2745	0
154	20241224	173900	67993045	2745	2745	2745	2745	0
155	20241224	173800	67993045	2745	2745	2745	2745	0
156	20241224	173700	67993045	2745	2745	2745	2745	0
157	20241224	173600	67993045	2745	2745	2745	2745	0
158	20241224	173500	67993045	2745	2745	2745	2745	0
159	20241224	173400	67993045	2745	2745	2745	2745	0
160	20241224	173300	67993045	2745	2745	2745	2745	0
161	20241224	173200	67993045	2745	2745	2745	2745	0
162	20241224	173100	67993045	2745	2745	2745	2745	0
163	20241224	173000	67993045	2745	2745	2745	2745	0
164	20241224	172900	67993045	2745	2745	2745	2745	0
165	20241224	172800	67993045	2745	2745	2745	2745	0
166	20241224	172700	67993045	2745	2745	2745	2745	0
167	20241224	172600	67993045	2745	2745	2745	2745	0
168	20241224	172500	67993045	2745	2745	2745	2745	0
169	20241224	172400	67993045	2745	2745	2745	2745	0
170	20241224	172300	67993045	2745	2745	2745	2745	0
171	20241224	172200	67993045	2745	2745	2745	2745	0
172	20241224	172100	67993045	2745	2745	2745	2745	0
173	20241224	172000	67993045	2745	2745	2745	2745	0
174	20241224	171900	67993045	2745	2745	2745	2745	0
175	20241224	171800	67993045	2745	2745	2745	2745	0
176	20241224	171700	67993045	2745	2745	2745	2745	0
177	20241224	171600	67993045	2745	2745	2745	2745	0
178	20241224	171500	67993045	2745	2745	2745	2745	0
179	20241224	171400	67993045	2745	2745	2745	2745	0
180	20241224	171300	67993045	2745	2745	2745	2745	0
181	20241224	171200	67993045	2745	2745	2745	2745	0
182	20241224	171100	67993045	2745	2745	2745	2745	359
183	20241224	171000	67993045	2745	2745	2745	2745	0
184	20241224	170900	67993045	2745	2745	2745	2745	0
185	20241224	170800	67993045	2745	2745	2745	2745	0
186	20241224	170700	67993045	2745	2745	2745	2745	0
187	20241224	170600	67993045	2745	2745	2745	2745	0
188	20241224	170500	67993045	2745	2745	2745	2745	0
189	20241224	170400	67993045	2745	2745	2745	2745	0
190	20241224	170300	67993045	2745	2745	2745	2745	0
191	20241224	170200	67993045	2745	2745	2745	2745	0
192	20241224	170100	67993045	2745	2745	2745	2745	0
193	20241224	170000	67993045	2745	2745	2745	2745	0
194	20241224	165900	67993045	2745	2745	2745	2745	0
195	20241224	165800	67993045	2745	2745	2745	2745	0
196	20241224	165700	67993045	2745	2745	2745	2745	0
197	20241224	165600	67993045	2745	2745	2745	2745	0
198	20241224	165500	67993045	2745	2745	2745	2745	0
199	20241224	165400	67993045	2745	2745	2745	2745	0
200	20241224	165300	67993045	2745	2745	2745	2745	0
201	20241224	165200	67993045	2745	2745	2745	2745	0
202	20241224	165100	67993045	2745	2745	2745	2745	0
203	20241224	165000	67993045	2745	2745	2745	2745	0
204	20241224	164900	67993045	2745	2745	2745	2745	0
205	20241224	164800	67993045	2745	2745	2745	2745	0
206	20241224	164700	67993045	2745	2745	2745	2745	0
207	20241224	164600	67993045	2745	2745	2745	2745	0
208	20241224	164500	67993045	2745	2745	2745	2745	0
209	20241224	164400	67993045	2745	2745	2745	2745	0
210	20241224	164300	67993045	2745	2745	2745	2745	0
211	20241224	164200	67993045	2745	2745	2745	2745	0
212	20241224	164100	67993045	2745	2745	2745	2745	359
213	20241224	164000	67993045	2745	2745	2745	2745	0
214	20241224	163900	67993045	2745	2745	2745	2745	0
215	20241224	163800	67993045	2745	2745	2745	2745	0
216	20241224	163700	67993045	2745	2745	2745	2745	0
217	20241224	163600	67993045	2745	2745	2745	2745	0
218	20241224	163500	67993045	2745	2745	2745	2745	0
219	20241224	163400	67993045	2745	2745	2745	2745	0
220	20241224	163300	67993045	2745	2745	2745	2745	0
221	20241224	163200	67993045	2745	2745	2745	2745	0
222	20241224	163100	67993045	2745	2745	2745	2745	0
223	20241224	163000	67993045	2745	2745	2745	2745	0
224	20241224	162900	67993045	2745	2745	2745	2745	0
225	20241224	162800	67993045	2745	2745	2745	2745	0
226	20241224	162700	67993045	2745	2745	2745	2745	0
227	20241224	162600	67993045	2745	2745	2745	2745	0
228	20241224	162500	67993045	2745	2745	2745	2745	0
229	20241224	162400	67993045	2745	2745	2745	2745	0
230	20241224	162300	67993045	2745	2745	2745	2745	0
231	20241224	162200	67993045	2745	2745	2745	2745	0
232	20241224	162100	67993045	2745	2745	2745	2745	0
233	20241224	162000	67993045	2745	2745	2745	2745	0
234	20241224	161900	67993045	2745	2745	2745	2745	0
235	20241224	161800	67993045	2745	2745	2745	2745	0
236	20241224	161700	67993045	2745	2745	2745	2745	0
237	20241224	161600	67993045	2745	2745	2745	2745	0
238	20241224	161500	67993045	2745	2745	2745	2745	0
239	20241224	161400	67993045	2745	2745	2745	2745	0
240	20241224	161300	67993045	2745	2745	2745	2745	0
241	20241224	161200	67993045	2745	2745	2745	2745	0
242	20241224	161100	67993045	2745	2745	2745	2745	359
243	20241224	161000	67993045	2745	2745	2745	2745	0
244	20241224	160900	67993045	2745	2745	2745	2745	0
245	20241224	160800	67993045	2745	2745	2745	2745	0
246	20241224	160700	67993045	2745	2745	2745	2745	0
247	20241224	160600	67993045	2745	2745	2745	2745	0
248	20241224	160500	67993045	2745	2745	2745	2745	0
249	20241224	160400	67993045	2745	2745	2745	2745	0
250	20241224	160300	67993045	2745	2745	2745	2745	0
251	20241224	160200	67993045	2745	2745	2745	2745	0
252	20241224	160100	67993045	2745	2745	2745	2745	0
253	20241224	160000	67993045	2745	2745	2745	2745	0
254	20241224	155900	67993045	2745	2745	2745	2745	0
255	20241224	155800	67993045	2745	2745	2745	2745	0
256	20241224	155700	67993045	2745	2745	2745	2745	0
257	20241224	155600	67993045	2745	2745	2745	2745	0
258	20241224	155500	67993045	2745	2745	2745	2745	0
259	20241224	155400	67993045	2745	2745	2745	2745	0
260	20241224	155300	67993045	2745	2745	2745	2745	0
261	20241224	155200	67993045	2745	2745	2745	2745	0
262	20241224	155100	67993045	2745	2745	2745	2745	0
263	20241224	155000	67993045	2745	2745	2745	2745	0
264	20241224	154900	67993045	2745	2745	2745	2745	0
265	20241224	154800	67993045	2745	2745	2745	2745	0
266	20241224	154700	67993045	2745	2745	2745	2745	0
267	20241224	154600	67993045	2745	2745	2745	2745	0
268	20241224	154500	67993045	2745	2745	2745	2745	0
269	20241224	154400	67993045	2745	2745	2745	2745	0
270	20241224	154300	67993045	2745	2745	2745	2745	0
271	20241224	154200	67993045	2745	2745	2745	2745	0
272	20241224	154100	67993045	2745	2745	2745	2745	359
273	20241224	154000	67993045	2745	2745	2745	2745	0
274	20241224	153900	67993045	2745	2745	2745	2745	0
275	20241224	153800	67993045	2745	2745	2745	2745	0
276	20241224	153700	67993045	2745	2745	2745	2745	0
277	20241224	153600	67993045	2745	2745	2745	2745	0
278	20241224	153500	67993045	2745	2745	2745	2745	0
279	20241224	153400	67993045	2745	2745	2745	2745	0
280	20241224	153300	67993045	2745	2745	2745	2745	0
281	20241224	153200	67993045	2745	2745	2745	2745	0
282	20241224	153100	67993045	2745	2745	2745	2745	0
283	20241224	153000	67993045	2745	2745	2745	2745	359
284	20241224	152900	67007590	2760	2760	2760	2760	0
285	20241224	152800	67007590	2760	2760	2760	2760	0
286	20241224	152700	67007590	2760	2760	2760	2760	0
287	20241224	152600	67007590	2760	2760	2760	2760	0
288	20241224	152500	67007590	2760	2760	2760	2760	0
289	20241224	152400	67007590	2760	2760	2760	2760	0
290	20241224	152300	67007590	2760	2760	2760	2760	0
291	20241224	152200	67007590	2760	2760	2760	2760	0
292	20241224	152100	67007590	2760	2760	2760	2760	0
293	20241224	152000	67007590	2760	2760	2760	2760	0
294	20241224	151900	67007590	2760	2760	2760	2760	0
295	20241224	151800	67007590	2760	2760	2760	2760	0
296	20241224	151700	67007590	2760	2760	2760	2760	0
297	20241224	151600	67007590	2760	2760	2760	2760	0
298	20241224	151500	67007590	2760	2760	2760	2760	1
299	20241224	151400	67004830	2745	2745	2745	2745	194
300	20241224	151300	66472300	2745	2745	2745	2745	2
301	20241224	151200	66466810	2745	2745	2745	2745	0
302	20241224	151100	66466810	2745	2735	2745	2725	181
303	20241224	151000	65971875	2715	2720	2720	2715	461
304	20241224	150900	64720000	2755	2745	2755	2715	4150
305	20241224	150800	53407910	2755	2755	2755	2755	0
306	20241224	150700	53407910	2755	2755	2755	2755	0
307	20241224	150600	53407910	2755	2755	2755	2755	0
308	20241224	150500	53407910	2755	2755	2755	2755	0
309	20241224	150400	53407910	2755	2750	2755	2745	9
310	20241224	150300	53383160	2750	2750	2750	2750	0
311	20241224	150200	53383160	2750	2750	2750	2750	0
312	20241224	150100	53383160	2750	2750	2750	2750	0
313	20241224	150000	53383160	2750	2750	2750	2750	0
314	20241224	145900	53383160	2750	2755	2755	2750	70
315	20241224	145800	53190345	2755	2755	2755	2750	12
316	20241224	145700	53157290	2770	2750	2785	2745	4576
317	20241224	145600	40480290	2750	2750	2750	2750	0
318	20241224	145500	40480290	2750	2750	2750	2750	1
319	20241224	145400	40477540	2735	2745	2745	2735	43
320	20241224	145300	40359545	2755	2755	2755	2755	0
321	20241224	145200	40359545	2755	2755	2755	2755	0
322	20241224	145100	40359545	2755	2755	2755	2755	0
323	20241224	145000	40359545	2755	2755	2755	2755	0
324	20241224	144900	40359545	2755	2755	2755	2755	0
325	20241224	144800	40359545	2755	2755	2755	2755	0
326	20241224	144700	40359545	2755	2755	2755	2755	0
327	20241224	144600	40359545	2755	2755	2755	2755	0
328	20241224	144500	40359545	2755	2755	2755	2755	0
329	20241224	144400	40359545	2755	2755	2755	2755	0
330	20241224	144300	40359545	2755	2755	2755	2755	0
331	20241224	144200	40359545	2755	2755	2755	2755	0
332	20241224	144100	40359545	2755	2755	2755	2755	0
333	20241224	144000	40359545	2755	2755	2755	2755	0
334	20241224	143900	40359545	2755	2755	2755	2755	0
335	20241224	143800	40359545	2755	2755	2755	2755	0
336	20241224	143700	40359545	2755	2755	2755	2755	0
337	20241224	143600	40359545	2755	2755	2755	2755	0
338	20241224	143500	40359545	2755	2755	2755	2755	0
339	20241224	143400	40359545	2755	2755	2755	2755	0
340	20241224	143300	40359545	2755	2755	2755	2755	0
341	20241224	143200	40359545	2755	2755	2755	2755	0
342	20241224	143100	40359545	2755	2755	2755	2755	0
343	20241224	143000	40359545	2755	2755	2755	2755	0
344	20241224	142900	40359545	2755	2755	2755	2755	0
345	20241224	142800	40359545	2755	2755	2755	2755	0
346	20241224	142700	40359545	2755	2750	2760	2730	1030
347	20241224	142600	37520025	2725	2730	2750	2725	4258
348	20241224	142500	25864310	2730	2730	2730	2730	1
349	20241224	142400	25861580	2725	2725	2725	2725	0
350	20241224	142300	25861580	2725	2725	2725	2725	6
351	20241224	142200	25845230	2730	2730	2730	2730	50
352	20241224	142100	25708730	2730	2725	2730	2725	445
353	20241224	142000	24496100	2725	2725	2725	2725	8
354	20241224	141900	24474300	2725	2725	2725	2725	111
355	20241224	141800	24171825	2730	2730	2730	2730	0
356	20241224	141700	24171825	2730	2730	2730	2730	0
357	20241224	141600	24171825	2730	2730	2730	2730	1
358	20241224	141500	24169095	2725	2725	2725	2725	556
359	20241224	141400	22653995	2730	2730	2730	2730	0
360	20241224	141300	22653995	2730	2730	2730	2730	0
361	20241224	141200	22653995	2730	2730	2730	2730	1
362	20241224	141100	22651265	2725	2725	2725	2725	0
363	20241224	141000	22651265	2725	2730	2730	2725	228
364	20241224	140900	22028965	2735	2735	2735	2735	0
365	20241224	140800	22028965	2735	2735	2735	2735	0
366	20241224	140700	22028965	2735	2735	2735	2735	0
367	20241224	140600	22028965	2735	2735	2735	2735	0
368	20241224	140500	22028965	2735	2735	2735	2735	0
369	20241224	140400	22028965	2735	2735	2735	2735	0
370	20241224	140300	22028965	2735	2735	2735	2735	0
371	20241224	140200	22028965	2735	2735	2735	2735	0
372	20241224	140100	22028965	2735	2735	2735	2735	0
373	20241224	140000	22028965	2735	2735	2735	2735	1
374	20241224	135900	22026230	2725	2725	2725	2725	0
375	20241224	135800	22026230	2725	2725	2725	2725	0
376	20241224	135700	22026230	2725	2725	2725	2725	43
377	20241224	135600	21909055	2725	2730	2730	2725	845
378	20241224	135500	19602430	2735	2735	2735	2735	0
379	20241224	135400	19602430	2735	2735	2735	2735	0
380	20241224	135300	19602430	2735	2735	2735	2735	0
381	20241224	135200	19602430	2735	2735	2735	2735	0
382	20241224	135100	19602430	2735	2735	2735	2735	0
383	20241224	135000	19602430	2735	2735	2735	2735	0
384	20241224	134900	19602430	2735	2735	2735	2735	1
385	20241224	134800	19599695	2725	2725	2725	2725	1
386	20241224	134700	19596970	2735	2735	2735	2735	0
387	20241224	134600	19596970	2735	2735	2735	2735	0
388	20241224	134500	19596970	2735	2735	2735	2735	0
389	20241224	134400	19596970	2735	2735	2735	2735	0
390	20241224	134300	19596970	2735	2735	2735	2735	0
391	20241224	134200	19596970	2735	2735	2735	2735	0
392	20241224	134100	19596970	2735	2735	2735	2735	0
393	20241224	134000	19596970	2735	2735	2735	2735	0
394	20241224	133900	19596970	2735	2735	2735	2735	0
395	20241224	133800	19596970	2735	2735	2735	2735	0
396	20241224	133700	19596970	2735	2735	2735	2735	0
397	20241224	133600	19596970	2735	2735	2735	2735	0
398	20241224	133500	19596970	2735	2735	2735	2735	0
399	20241224	133400	19596970	2735	2735	2735	2735	0
400	20241224	133300	19596970	2735	2735	2735	2735	0
401	20241224	133200	19596970	2735	2735	2735	2735	0
402	20241224	133100	19596970	2735	2735	2735	2735	1
403	20241224	133000	19594235	2720	2720	2720	2720	0
404	20241224	132900	19594235	2720	2720	2720	2720	0
405	20241224	132800	19594235	2720	2720	2720	2720	0
406	20241224	132700	19594235	2720	2725	2725	2720	570
407	20241224	132600	18043155	2735	2735	2735	2735	0
408	20241224	132500	18043155	2735	2735	2735	2735	0
409	20241224	132400	18043155	2735	2735	2735	2735	0
410	20241224	132300	18043155	2735	2735	2735	2735	0
411	20241224	132200	18043155	2735	2735	2735	2735	0
412	20241224	132100	18043155	2735	2735	2735	2735	0
413	20241224	132000	18043155	2735	2735	2735	2735	0
414	20241224	131900	18043155	2735	2735	2735	2735	0
415	20241224	131800	18043155	2735	2735	2735	2735	0
416	20241224	131700	18043155	2735	2735	2735	2735	0
417	20241224	131600	18043155	2735	2735	2735	2735	0
418	20241224	131500	18043155	2735	2735	2735	2735	0
419	20241224	131400	18043155	2735	2735	2735	2735	0
420	20241224	131300	18043155	2735	2735	2735	2735	0
421	20241224	131200	18043155	2735	2735	2735	2735	0
422	20241224	131100	18043155	2735	2735	2735	2735	0
423	20241224	131000	18043155	2735	2735	2735	2735	2
424	20241224	130900	18037685	2745	2745	2745	2745	0
425	20241224	130800	18037685	2745	2745	2745	2745	0
426	20241224	130700	18037685	2745	2745	2745	2745	0
427	20241224	130600	18037685	2745	2745	2745	2745	0
428	20241224	130500	18037685	2745	2745	2745	2745	0
429	20241224	130400	18037685	2745	2745	2745	2745	0
430	20241224	130300	18037685	2745	2745	2745	2745	0
431	20241224	130200	18037685	2745	2745	2745	2745	0
432	20241224	130100	18037685	2745	2745	2745	2745	0
433	20241224	130000	18037685	2745	2745	2745	2745	0
434	20241224	125900	18037685	2745	2745	2745	2745	0
435	20241224	125800	18037685	2745	2745	2745	2745	0
436	20241224	125700	18037685	2745	2745	2745	2745	0
437	20241224	125600	18037685	2745	2745	2745	2745	0
438	20241224	125500	18037685	2745	2745	2745	2745	0
439	20241224	125400	18037685	2745	2745	2745	2745	0
440	20241224	125300	18037685	2745	2745	2745	2745	0
441	20241224	125200	18037685	2745	2745	2745	2745	0
442	20241224	125100	18037685	2745	2745	2745	2745	0
443	20241224	125000	18037685	2745	2745	2745	2745	0
444	20241224	124900	18037685	2745	2745	2745	2745	0
445	20241224	124800	18037685	2745	2745	2745	2745	0
446	20241224	124700	18037685	2745	2745	2745	2745	0
447	20241224	124600	18037685	2745	2745	2745	2745	0
448	20241224	124500	18037685	2745	2745	2745	2745	0
449	20241224	124400	18037685	2745	2745	2745	2745	0
450	20241224	124300	18037685	2745	2745	2745	2745	0
451	20241224	124200	18037685	2745	2735	2745	2735	26
452	20241224	124100	17966550	2725	2725	2725	2725	233
453	20241224	124000	17331625	2725	2725	2725	2725	0
454	20241224	123900	17331625	2725	2725	2725	2725	0
455	20241224	123800	17331625	2725	2745	2745	2725	56
456	20241224	123700	17178025	2745	2745	2745	2745	0
457	20241224	123600	17178025	2745	2745	2745	2745	0
458	20241224	123500	17178025	2745	2745	2745	2745	0
459	20241224	123400	17178025	2745	2730	2745	2725	1308
460	20241224	123300	13613450	2745	2745	2745	2745	0
461	20241224	123200	13613450	2745	2745	2745	2745	0
462	20241224	123100	13613450	2745	2745	2745	2745	0
463	20241224	123000	13613450	2745	2745	2745	2745	0
464	20241224	122900	13613450	2745	2745	2745	2745	6
465	20241224	122800	13596980	2745	2745	2745	2745	0
466	20241224	122700	13596980	2745	2745	2745	2745	0
467	20241224	122600	13596980	2745	2745	2745	2745	0
468	20241224	122500	13596980	2745	2745	2745	2745	1
469	20241224	122400	13594235	2730	2730	2730	2730	0
470	20241224	122300	13594235	2730	2730	2730	2730	0
471	20241224	122200	13594235	2730	2730	2730	2730	0
472	20241224	122100	13594235	2730	2730	2730	2730	0
473	20241224	122000	13594235	2730	2730	2730	2730	39
474	20241224	121900	13487765	2745	2745	2745	2745	0
475	20241224	121800	13487765	2745	2745	2745	2745	0
476	20241224	121700	13487765	2745	2745	2745	2745	0
477	20241224	121600	13487765	2745	2745	2745	2745	0
478	20241224	121500	13487765	2745	2745	2745	2745	0
479	20241224	121400	13487765	2745	2745	2745	2745	0
480	20241224	121300	13487765	2745	2745	2745	2745	0
481	20241224	121200	13487765	2745	2740	2745	2730	69
482	20241224	121100	13298740	2740	2740	2740	2740	0
483	20241224	121000	13298740	2740	2740	2740	2740	0
484	20241224	120900	13298740	2740	2740	2740	2740	0
485	20241224	120800	13298740	2740	2740	2740	2740	0
486	20241224	120700	13298740	2740	2740	2740	2740	0
487	20241224	120600	13298740	2740	2740	2740	2740	0
488	20241224	120500	13298740	2740	2740	2740	2740	0
489	20241224	120400	13298740	2740	2740	2740	2740	0
490	20241224	120300	13298740	2740	2735	2740	2735	3
491	20241224	120200	13290530	2730	2730	2730	2730	1
492	20241224	120100	13287800	2730	2730	2730	2730	2
493	20241224	120000	13282340	2745	2745	2745	2745	0
494	20241224	115900	13282340	2745	2745	2745	2745	0
495	20241224	115800	13282340	2745	2745	2745	2745	0
496	20241224	115700	13282340	2745	2745	2745	2745	0
497	20241224	115600	13282340	2745	2745	2745	2745	0
498	20241224	115500	13282340	2745	2745	2745	2745	0
499	20241224	115400	13282340	2745	2745	2745	2745	0
500	20241224	115300	13282340	2745	2745	2745	2745	0
501	20241224	115200	13282340	2745	2745	2745	2745	0
502	20241224	115100	13282340	2745	2745	2745	2745	0
503	20241224	115000	13282340	2745	2745	2745	2745	0
504	20241224	114900	13282340	2745	2745	2745	2745	0
505	20241224	114800	13282340	2745	2745	2745	2745	0
506	20241224	114700	13282340	2745	2745	2745	2745	0
507	20241224	114600	13282340	2745	2745	2745	2745	0
508	20241224	114500	13282340	2745	2745	2745	2745	0
509	20241224	114400	13282340	2745	2745	2745	2745	0
510	20241224	114300	13282340	2745	2745	2745	2745	0
511	20241224	114200	13282340	2745	2745	2745	2745	0
512	20241224	114100	13282340	2745	2745	2745	2745	1
513	20241224	114000	13279595	2730	2730	2730	2730	0
514	20241224	113900	13279595	2730	2730	2730	2730	0
515	20241224	113800	13279595	2730	2730	2730	2730	0
516	20241224	113700	13279595	2730	2745	2745	2730	59
517	20241224	113600	13117730	2745	2745	2745	2745	0
518	20241224	113500	13117730	2745	2745	2745	2745	0
519	20241224	113400	13117730	2745	2745	2745	2745	0
520	20241224	113300	13117730	2745	2745	2745	2745	0
521	20241224	113200	13117730	2745	2745	2745	2745	0
522	20241224	113100	13117730	2745	2745	2745	2745	0
523	20241224	113000	13117730	2745	2745	2745	2745	0
524	20241224	112900	13117730	2745	2745	2745	2745	0
525	20241224	112800	13117730	2745	2745	2745	2745	0
526	20241224	112700	13117730	2745	2745	2745	2745	0
527	20241224	112600	13117730	2745	2745	2745	2745	0
528	20241224	112500	13117730	2745	2745	2745	2745	0
529	20241224	112400	13117730	2745	2745	2745	2745	0
530	20241224	112300	13117730	2745	2745	2745	2745	0
531	20241224	112200	13117730	2745	2745	2745	2745	0
532	20241224	112100	13117730	2745	2745	2745	2745	0
533	20241224	112000	13117730	2745	2745	2745	2745	0
534	20241224	111900	13117730	2745	2745	2745	2745	0
535	20241224	111800	13117730	2745	2745	2745	2745	1
536	20241224	111700	13114985	2725	2725	2725	2725	0
537	20241224	111600	13114985	2725	2725	2725	2725	0
538	20241224	111500	13114985	2725	2725	2725	2725	0
539	20241224	111400	13114985	2725	2725	2725	2725	0
540	20241224	111300	13114985	2725	2725	2725	2725	0
541	20241224	111200	13114985	2725	2730	2730	2725	223
542	20241224	111100	12506245	2745	2745	2745	2745	0
543	20241224	111000	12506245	2745	2745	2745	2745	0
544	20241224	110900	12506245	2745	2745	2745	2745	0
545	20241224	110800	12506245	2745	2745	2745	2745	0
546	20241224	110700	12506245	2745	2745	2745	2745	0
547	20241224	110600	12506245	2745	2745	2745	2745	0
548	20241224	110500	12506245	2745	2745	2745	2745	0
549	20241224	110400	12506245	2745	2745	2745	2745	0
550	20241224	110300	12506245	2745	2745	2745	2745	0
551	20241224	110200	12506245	2745	2745	2745	2745	0
552	20241224	110100	12506245	2745	2745	2745	2745	0
553	20241224	110000	12506245	2745	2745	2745	2745	0
554	20241224	105900	12506245	2745	2745	2745	2745	0
555	20241224	105800	12506245	2745	2745	2745	2745	0
556	20241224	105700	12506245	2745	2745	2745	2745	0
557	20241224	105600	12506245	2745	2745	2745	2745	0
558	20241224	105500	12506245	2745	2745	2745	2745	0
559	20241224	105400	12506245	2745	2745	2745	2745	0
560	20241224	105300	12506245	2745	2745	2745	2745	0
561	20241224	105200	12506245	2745	2745	2745	2745	0
562	20241224	105100	12506245	2745	2745	2745	2745	0
563	20241224	105000	12506245	2745	2745	2745	2745	0
564	20241224	104900	12506245	2745	2745	2745	2745	0
565	20241224	104800	12506245	2745	2745	2745	2745	0
566	20241224	104700	12506245	2745	2745	2745	2745	0
567	20241224	104600	12506245	2745	2745	2745	2745	0
568	20241224	104500	12506245	2745	2745	2745	2745	0
569	20241224	104400	12506245	2745	2745	2745	2745	0
570	20241224	104300	12506245	2745	2745	2745	2745	0
571	20241224	104200	12506245	2745	2745	2745	2745	0
572	20241224	104100	12506245	2745	2745	2745	2745	0
573	20241224	104000	12506245	2745	2735	2745	2725	675
574	20241224	103900	10663410	2745	2745	2745	2745	0
575	20241224	103800	10663410	2745	2745	2745	2745	0
576	20241224	103700	10663410	2745	2745	2745	2745	0
577	20241224	103600	10663410	2745	2745	2745	2745	0
578	20241224	103500	10663410	2745	2745	2745	2745	0
579	20241224	103400	10663410	2745	2745	2745	2745	0
580	20241224	103300	10663410	2745	2745	2745	2745	3
581	20241224	103200	10655175	2745	2745	2745	2745	0
582	20241224	103100	10655175	2745	2745	2745	2745	0
583	20241224	103000	10655175	2745	2745	2745	2745	0
584	20241224	102900	10655175	2745	2745	2745	2745	0
585	20241224	102800	10655175	2745	2745	2745	2745	0
586	20241224	102700	10655175	2745	2745	2745	2745	1
587	20241224	102600	10652430	2730	2730	2730	2730	0
588	20241224	102500	10652430	2730	2730	2730	2730	0
589	20241224	102400	10652430	2730	2730	2730	2730	0
590	20241224	102300	10652430	2730	2730	2730	2730	0
591	20241224	102200	10652430	2730	2730	2730	2730	0
592	20241224	102100	10652430	2730	2730	2730	2730	0
593	20241224	102000	10652430	2730	2730	2730	2730	0
594	20241224	101900	10652430	2730	2730	2730	2730	0
595	20241224	101800	10652430	2730	2745	2745	2730	17
596	20241224	101700	10605945	2750	2750	2750	2750	0
597	20241224	101600	10605945	2750	2750	2750	2750	0
598	20241224	101500	10605945	2750	2750	2750	2750	100
599	20241224	101400	10330945	2745	2745	2745	2745	58
600	20241224	101300	10171735	2745	2740	2745	2740	253
601	20241224	101200	9477550	2745	2745	2745	2745	0
602	20241224	101100	9477550	2745	2745	2745	2745	1
603	20241224	101000	9474805	2730	2740	2740	2730	61
604	20241224	100900	9307745	2740	2740	2740	2740	0
605	20241224	100800	9307745	2740	2740	2740	2740	0
606	20241224	100700	9307745	2740	2740	2740	2740	0
607	20241224	100600	9307745	2740	2740	2740	2740	0
608	20241224	100500	9307745	2740	2740	2740	2740	0
609	20241224	100400	9307745	2740	2740	2740	2740	0
610	20241224	100300	9307745	2740	2740	2740	2740	0
611	20241224	100200	9307745	2740	2735	2740	2730	20
612	20241224	100100	9253055	2740	2740	2740	2740	11
613	20241224	100000	9222915	2745	2745	2745	2745	0
614	20241224	095900	9222915	2745	2740	2745	2740	58
615	20241224	095800	9063990	2725	2730	2730	2725	200
616	20241224	095700	8518910	2745	2745	2745	2745	0
617	20241224	095600	8518910	2745	2740	2745	2740	109
618	20241224	095500	8220190	2740	2740	2740	2740	1
619	20241224	095400	8217450	2730	2735	2735	2730	29
620	20241224	095300	8138235	2735	2735	2735	2735	50
621	20241224	095200	8001485	2735	2735	2735	2735	17
622	20241224	095100	7954990	2735	2740	2740	2735	2123
623	20241224	095000	2146850	2755	2755	2755	2755	0
624	20241224	094900	2146850	2755	2755	2755	2755	0
625	20241224	094800	2146850	2755	2755	2755	2755	0
626	20241224	094700	2146850	2755	2755	2755	2755	0
627	20241224	094600	2146850	2755	2755	2755	2755	0
628	20241224	094500	2146850	2755	2755	2755	2755	0
629	20241224	094400	2146850	2755	2755	2755	2755	0
630	20241224	094300	2146850	2755	2755	2755	2755	5
631	20241224	094200	2133075	2755	2755	2755	2755	0
632	20241224	094100	2133075	2755	2755	2755	2755	1
633	20241224	094000	2130320	2760	2760	2760	2760	0
634	20241224	093900	2130320	2760	2760	2760	2760	0
635	20241224	093800	2130320	2760	2760	2760	2760	0
636	20241224	093700	2130320	2760	2760	2760	2760	0
637	20241224	093600	2130320	2760	2760	2760	2760	0
638	20241224	093500	2130320	2760	2760	2760	2760	0
639	20241224	093400	2130320	2760	2760	2760	2760	0
640	20241224	093300	2130320	2760	2755	2760	2755	34
641	20241224	093200	2036645	2755	2755	2755	2755	0
642	20241224	093100	2036645	2755	2755	2755	2755	0
643	20241224	093000	2036645	2755	2755	2755	2755	17
644	20241224	092900	1989810	2760	2760	2760	2760	0
645	20241224	092800	1989810	2760	2760	2760	2760	0
646	20241224	092700	1989810	2760	2760	2760	2760	0
647	20241224	092600	1989810	2760	2760	2760	2760	0
648	20241224	092500	1989810	2760	2760	2760	2760	0
649	20241224	092400	1989810	2760	2755	2760	2755	51
650	20241224	092300	1849300	2760	2750	2760	2750	72
651	20241224	092200	1651040	2760	2760	2760	2760	0
652	20241224	092100	1651040	2760	2760	2760	2760	4
653	20241224	092000	1640000	2760	2740	2760	2740	159
654	20241224	091900	1202055	2750	2750	2750	2750	0
655	20241224	091800	1202055	2750	2750	2750	2750	0
656	20241224	091700	1202055	2750	2750	2750	2750	0
657	20241224	091600	1202055	2750	2750	2750	2750	0
658	20241224	091500	1202055	2750	2755	2755	2750	183
659	20241224	091400	698800	2760	2760	2760	2760	0
660	20241224	091300	698800	2760	2760	2760	2760	0
661	20241224	091200	698800	2760	2760	2760	2760	0
662	20241224	091100	698800	2760	2760	2760	2760	0
663	20241224	091000	698800	2760	2760	2760	2760	0
664	20241224	090900	698800	2760	2760	2760	2760	0
665	20241224	090800	698800	2760	2760	2760	2760	0
666	20241224	090700	698800	2760	2760	2760	2760	1
667	20241224	090600	696040	2740	2740	2740	2740	4
668	20241224	090500	685080	2760	2760	2760	2760	0
669	20241224	090400	685080	2760	2760	2760	2760	0
670	20241224	090300	685080	2760	2760	2760	2760	0
671	20241224	090200	685080	2760	2770	2770	2760	2
672	20241224	090100	679550	2750	2750	2750	2750	40
673	20241224	090000	569550	2750	2725	2750	2725	209