KissMeData/192250/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	203600	71745300	7950	7950	7950	7950	308
3	20241224	203500	71745300	7950	7950	7950	7950	0
4	20241224	203400	71745300	7950	7950	7950	7950	0
5	20241224	203300	71745300	7950	7950	7950	7950	0
6	20241224	203200	71745300	7950	7950	7950	7950	0
7	20241224	203100	71745300	7950	7950	7950	7950	0
8	20241224	203000	71745300	7950	7950	7950	7950	0
9	20241224	202900	71745300	7950	7950	7950	7950	0
10	20241224	202800	71745300	7950	7950	7950	7950	0
11	20241224	202700	71745300	7950	7950	7950	7950	0
12	20241224	202600	71745300	7950	7950	7950	7950	0
13	20241224	202500	71745300	7950	7950	7950	7950	0
14	20241224	202400	71745300	7950	7950	7950	7950	0
15	20241224	202300	71745300	7950	7950	7950	7950	0
16	20241224	202200	71745300	7950	7950	7950	7950	0
17	20241224	202100	71745300	7950	7950	7950	7950	0
18	20241224	202000	71745300	7950	7950	7950	7950	0
19	20241224	201900	71745300	7950	7950	7950	7950	0
20	20241224	201800	71745300	7950	7950	7950	7950	0
21	20241224	201700	71745300	7950	7950	7950	7950	0
22	20241224	201600	71745300	7950	7950	7950	7950	0
23	20241224	201500	71745300	7950	7950	7950	7950	0
24	20241224	201400	71745300	7950	7950	7950	7950	0
25	20241224	201300	71745300	7950	7950	7950	7950	0
26	20241224	201200	71745300	7950	7950	7950	7950	0
27	20241224	201100	71745300	7950	7950	7950	7950	0
28	20241224	201000	71745300	7950	7950	7950	7950	0
29	20241224	200900	71745300	7950	7950	7950	7950	0
30	20241224	200800	71745300	7950	7950	7950	7950	0
31	20241224	200700	71745300	7950	7950	7950	7950	0
32	20241224	200600	71745300	7950	7950	7950	7950	308
33	20241224	200500	71745300	7950	7950	7950	7950	0
34	20241224	200400	71745300	7950	7950	7950	7950	0
35	20241224	200300	71745300	7950	7950	7950	7950	0
36	20241224	200200	71745300	7950	7950	7950	7950	0
37	20241224	200100	71745300	7950	7950	7950	7950	0
38	20241224	200000	71745300	7950	7950	7950	7950	0
39	20241224	195900	71745300	7950	7950	7950	7950	0
40	20241224	195800	71745300	7950	7950	7950	7950	0
41	20241224	195700	71745300	7950	7950	7950	7950	0
42	20241224	195600	71745300	7950	7950	7950	7950	0
43	20241224	195500	71745300	7950	7950	7950	7950	0
44	20241224	195400	71745300	7950	7950	7950	7950	0
45	20241224	195300	71745300	7950	7950	7950	7950	0
46	20241224	195200	71745300	7950	7950	7950	7950	0
47	20241224	195100	71745300	7950	7950	7950	7950	0
48	20241224	195000	71745300	7950	7950	7950	7950	0
49	20241224	194900	71745300	7950	7950	7950	7950	0
50	20241224	194800	71745300	7950	7950	7950	7950	0
51	20241224	194700	71745300	7950	7950	7950	7950	0
52	20241224	194600	71745300	7950	7950	7950	7950	0
53	20241224	194500	71745300	7950	7950	7950	7950	0
54	20241224	194400	71745300	7950	7950	7950	7950	0
55	20241224	194300	71745300	7950	7950	7950	7950	0
56	20241224	194200	71745300	7950	7950	7950	7950	0
57	20241224	194100	71745300	7950	7950	7950	7950	0
58	20241224	194000	71745300	7950	7950	7950	7950	0
59	20241224	193900	71745300	7950	7950	7950	7950	0
60	20241224	193800	71745300	7950	7950	7950	7950	0
61	20241224	193700	71745300	7950	7950	7950	7950	0
62	20241224	193600	71745300	7950	7950	7950	7950	308
63	20241224	193500	71745300	7950	7950	7950	7950	0
64	20241224	193400	71745300	7950	7950	7950	7950	0
65	20241224	193300	71745300	7950	7950	7950	7950	0
66	20241224	193200	71745300	7950	7950	7950	7950	0
67	20241224	193100	71745300	7950	7950	7950	7950	0
68	20241224	193000	71745300	7950	7950	7950	7950	0
69	20241224	192900	71745300	7950	7950	7950	7950	0
70	20241224	192800	71745300	7950	7950	7950	7950	0
71	20241224	192700	71745300	7950	7950	7950	7950	0
72	20241224	192600	71745300	7950	7950	7950	7950	0
73	20241224	192500	71745300	7950	7950	7950	7950	0
74	20241224	192400	71745300	7950	7950	7950	7950	0
75	20241224	192300	71745300	7950	7950	7950	7950	0
76	20241224	192200	71745300	7950	7950	7950	7950	0
77	20241224	192100	71745300	7950	7950	7950	7950	0
78	20241224	192000	71745300	7950	7950	7950	7950	0
79	20241224	191900	71745300	7950	7950	7950	7950	0
80	20241224	191800	71745300	7950	7950	7950	7950	0
81	20241224	191700	71745300	7950	7950	7950	7950	0
82	20241224	191600	71745300	7950	7950	7950	7950	0
83	20241224	191500	71745300	7950	7950	7950	7950	0
84	20241224	191400	71745300	7950	7950	7950	7950	0
85	20241224	191300	71745300	7950	7950	7950	7950	0
86	20241224	191200	71745300	7950	7950	7950	7950	0
87	20241224	191100	71745300	7950	7950	7950	7950	0
88	20241224	191000	71745300	7950	7950	7950	7950	0
89	20241224	190900	71745300	7950	7950	7950	7950	0
90	20241224	190800	71745300	7950	7950	7950	7950	0
91	20241224	190700	71745300	7950	7950	7950	7950	0
92	20241224	190600	71745300	7950	7950	7950	7950	308
93	20241224	190500	71745300	7950	7950	7950	7950	0
94	20241224	190400	71745300	7950	7950	7950	7950	0
95	20241224	190300	71745300	7950	7950	7950	7950	0
96	20241224	190200	71745300	7950	7950	7950	7950	0
97	20241224	190100	71745300	7950	7950	7950	7950	0
98	20241224	190000	71745300	7950	7950	7950	7950	0
99	20241224	185900	71745300	7950	7950	7950	7950	0
100	20241224	185800	71745300	7950	7950	7950	7950	0
101	20241224	185700	71745300	7950	7950	7950	7950	0
102	20241224	185600	71745300	7950	7950	7950	7950	0
103	20241224	185500	71745300	7950	7950	7950	7950	0
104	20241224	185400	71745300	7950	7950	7950	7950	0
105	20241224	185300	71745300	7950	7950	7950	7950	0
106	20241224	185200	71745300	7950	7950	7950	7950	0
107	20241224	185100	71745300	7950	7950	7950	7950	0
108	20241224	185000	71745300	7950	7950	7950	7950	0
109	20241224	184900	71745300	7950	7950	7950	7950	0
110	20241224	184800	71745300	7950	7950	7950	7950	0
111	20241224	184700	71745300	7950	7950	7950	7950	0
112	20241224	184600	71745300	7950	7950	7950	7950	0
113	20241224	184500	71745300	7950	7950	7950	7950	0
114	20241224	184400	71745300	7950	7950	7950	7950	0
115	20241224	184300	71745300	7950	7950	7950	7950	0
116	20241224	184200	71745300	7950	7950	7950	7950	0
117	20241224	184100	71745300	7950	7950	7950	7950	0
118	20241224	184000	71745300	7950	7950	7950	7950	0
119	20241224	183900	71745300	7950	7950	7950	7950	0
120	20241224	183800	71745300	7950	7950	7950	7950	0
121	20241224	183700	71745300	7950	7950	7950	7950	0
122	20241224	183600	71745300	7950	7950	7950	7950	308
123	20241224	183500	71745300	7950	7950	7950	7950	0
124	20241224	183400	71745300	7950	7950	7950	7950	0
125	20241224	183300	71745300	7950	7950	7950	7950	0
126	20241224	183200	71745300	7950	7950	7950	7950	0
127	20241224	183100	71745300	7950	7950	7950	7950	0
128	20241224	183000	71745300	7950	7950	7950	7950	0
129	20241224	182900	71745300	7950	7950	7950	7950	0
130	20241224	182800	71745300	7950	7950	7950	7950	0
131	20241224	182700	71745300	7950	7950	7950	7950	0
132	20241224	182600	71745300	7950	7950	7950	7950	0
133	20241224	182500	71745300	7950	7950	7950	7950	0
134	20241224	182400	71745300	7950	7950	7950	7950	0
135	20241224	182300	71745300	7950	7950	7950	7950	0
136	20241224	182200	71745300	7950	7950	7950	7950	0
137	20241224	182100	71745300	7950	7950	7950	7950	0
138	20241224	182000	71745300	7950	7950	7950	7950	0
139	20241224	181900	71745300	7950	7950	7950	7950	0
140	20241224	181800	71745300	7950	7950	7950	7950	0
141	20241224	181700	71745300	7950	7950	7950	7950	0
142	20241224	181600	71745300	7950	7950	7950	7950	0
143	20241224	181500	71745300	7950	7950	7950	7950	0
144	20241224	181400	71745300	7950	7950	7950	7950	0
145	20241224	181300	71745300	7950	7950	7950	7950	0
146	20241224	181200	71745300	7950	7950	7950	7950	0
147	20241224	181100	71745300	7950	7950	7950	7950	0
148	20241224	181000	71745300	7950	7950	7950	7950	0
149	20241224	180900	71745300	7950	7950	7950	7950	0
150	20241224	180800	71745300	7950	7950	7950	7950	0
151	20241224	180700	71745300	7950	7950	7950	7950	0
152	20241224	180600	71745300	7950	7950	7950	7950	308
153	20241224	180500	71745300	7950	7950	7950	7950	0
154	20241224	180400	71745300	7950	7950	7950	7950	0
155	20241224	180300	71745300	7950	7950	7950	7950	0
156	20241224	180200	71745300	7950	7950	7950	7950	0
157	20241224	180100	71745300	7950	7950	7950	7950	0
158	20241224	180000	71745300	7950	7950	7950	7950	0
159	20241224	175900	71745300	7950	7950	7950	7950	0
160	20241224	175800	71745300	7950	7950	7950	7950	0
161	20241224	175700	71745300	7950	7950	7950	7950	0
162	20241224	175600	71745300	7950	7950	7950	7950	0
163	20241224	175500	71745300	7950	7950	7950	7950	0
164	20241224	175400	71745300	7950	7950	7950	7950	0
165	20241224	175300	71745300	7950	7950	7950	7950	0
166	20241224	175200	71745300	7950	7950	7950	7950	0
167	20241224	175100	71745300	7950	7950	7950	7950	0
168	20241224	175000	71745300	7950	7950	7950	7950	0
169	20241224	174900	71745300	7950	7950	7950	7950	0
170	20241224	174800	71745300	7950	7950	7950	7950	0
171	20241224	174700	71745300	7950	7950	7950	7950	0
172	20241224	174600	71745300	7950	7950	7950	7950	0
173	20241224	174500	71745300	7950	7950	7950	7950	0
174	20241224	174400	71745300	7950	7950	7950	7950	0
175	20241224	174300	71745300	7950	7950	7950	7950	0
176	20241224	174200	71745300	7950	7950	7950	7950	0
177	20241224	174100	71745300	7950	7950	7950	7950	0
178	20241224	174000	71745300	7950	7950	7950	7950	0
179	20241224	173900	71745300	7950	7950	7950	7950	0
180	20241224	173800	71745300	7950	7950	7950	7950	0
181	20241224	173700	71745300	7950	7950	7950	7950	0
182	20241224	173600	71745300	7950	7950	7950	7950	308
183	20241224	173500	71745300	7950	7950	7950	7950	0
184	20241224	173400	71745300	7950	7950	7950	7950	0
185	20241224	173300	71745300	7950	7950	7950	7950	0
186	20241224	173200	71745300	7950	7950	7950	7950	0
187	20241224	173100	71745300	7950	7950	7950	7950	0
188	20241224	173000	71745300	7950	7950	7950	7950	0
189	20241224	172900	71745300	7950	7950	7950	7950	0
190	20241224	172800	71745300	7950	7950	7950	7950	0
191	20241224	172700	71745300	7950	7950	7950	7950	0
192	20241224	172600	71745300	7950	7950	7950	7950	0
193	20241224	172500	71745300	7950	7950	7950	7950	0
194	20241224	172400	71745300	7950	7950	7950	7950	0
195	20241224	172300	71745300	7950	7950	7950	7950	0
196	20241224	172200	71745300	7950	7950	7950	7950	0
197	20241224	172100	71745300	7950	7950	7950	7950	0
198	20241224	172000	71745300	7950	7950	7950	7950	0
199	20241224	171900	71745300	7950	7950	7950	7950	0
200	20241224	171800	71745300	7950	7950	7950	7950	0
201	20241224	171700	71745300	7950	7950	7950	7950	0
202	20241224	171600	71745300	7950	7950	7950	7950	0
203	20241224	171500	71745300	7950	7950	7950	7950	0
204	20241224	171400	71745300	7950	7950	7950	7950	0
205	20241224	171300	71745300	7950	7950	7950	7950	0
206	20241224	171200	71745300	7950	7950	7950	7950	0
207	20241224	171100	71745300	7950	7950	7950	7950	0
208	20241224	171000	71745300	7950	7950	7950	7950	0
209	20241224	170900	71745300	7950	7950	7950	7950	0
210	20241224	170800	71745300	7950	7950	7950	7950	0
211	20241224	170700	71745300	7950	7950	7950	7950	0
212	20241224	170600	71745300	7950	7950	7950	7950	308
213	20241224	170500	71745300	7950	7950	7950	7950	0
214	20241224	170400	71745300	7950	7950	7950	7950	0
215	20241224	170300	71745300	7950	7950	7950	7950	0
216	20241224	170200	71745300	7950	7950	7950	7950	0
217	20241224	170100	71745300	7950	7950	7950	7950	0
218	20241224	170000	71745300	7950	7950	7950	7950	0
219	20241224	165900	71745300	7950	7950	7950	7950	0
220	20241224	165800	71745300	7950	7950	7950	7950	0
221	20241224	165700	71745300	7950	7950	7950	7950	0
222	20241224	165600	71745300	7950	7950	7950	7950	0
223	20241224	165500	71745300	7950	7950	7950	7950	0
224	20241224	165400	71745300	7950	7950	7950	7950	0
225	20241224	165300	71745300	7950	7950	7950	7950	0
226	20241224	165200	71745300	7950	7950	7950	7950	0
227	20241224	165100	71745300	7950	7950	7950	7950	0
228	20241224	165000	71745300	7950	7950	7950	7950	0
229	20241224	164900	71745300	7950	7950	7950	7950	0
230	20241224	164800	71745300	7950	7950	7950	7950	0
231	20241224	164700	71745300	7950	7950	7950	7950	0
232	20241224	164600	71745300	7950	7950	7950	7950	0
233	20241224	164500	71745300	7950	7950	7950	7950	0
234	20241224	164400	71745300	7950	7950	7950	7950	0
235	20241224	164300	71745300	7950	7950	7950	7950	0
236	20241224	164200	71745300	7950	7950	7950	7950	0
237	20241224	164100	71745300	7950	7950	7950	7950	0
238	20241224	164000	71745300	7950	7950	7950	7950	0
239	20241224	163900	71745300	7950	7950	7950	7950	0
240	20241224	163800	71745300	7950	7950	7950	7950	0
241	20241224	163700	71745300	7950	7950	7950	7950	0
242	20241224	163600	71745300	7950	7950	7950	7950	308
243	20241224	163500	71745300	7950	7950	7950	7950	0
244	20241224	163400	71745300	7950	7950	7950	7950	0
245	20241224	163300	71745300	7950	7950	7950	7950	0
246	20241224	163200	71745300	7950	7950	7950	7950	0
247	20241224	163100	71745300	7950	7950	7950	7950	0
248	20241224	163000	71745300	7950	7950	7950	7950	0
249	20241224	162900	71745300	7950	7950	7950	7950	0
250	20241224	162800	71745300	7950	7950	7950	7950	0
251	20241224	162700	71745300	7950	7950	7950	7950	0
252	20241224	162600	71745300	7950	7950	7950	7950	0
253	20241224	162500	71745300	7950	7950	7950	7950	0
254	20241224	162400	71745300	7950	7950	7950	7950	0
255	20241224	162300	71745300	7950	7950	7950	7950	0
256	20241224	162200	71745300	7950	7950	7950	7950	0
257	20241224	162100	71745300	7950	7950	7950	7950	0
258	20241224	162000	71745300	7950	7950	7950	7950	0
259	20241224	161900	71745300	7950	7950	7950	7950	0
260	20241224	161800	71745300	7950	7950	7950	7950	0
261	20241224	161700	71745300	7950	7950	7950	7950	0
262	20241224	161600	71745300	7950	7950	7950	7950	0
263	20241224	161500	71745300	7950	7950	7950	7950	0
264	20241224	161400	71745300	7950	7950	7950	7950	0
265	20241224	161300	71745300	7950	7950	7950	7950	0
266	20241224	161200	71745300	7950	7950	7950	7950	0
267	20241224	161100	71745300	7950	7950	7950	7950	0
268	20241224	161000	71745300	7950	7950	7950	7950	0
269	20241224	160900	71745300	7950	7950	7950	7950	0
270	20241224	160800	71745300	7950	7950	7950	7950	0
271	20241224	160700	71745300	7950	7950	7950	7950	0
272	20241224	160600	71745300	7950	7950	7950	7950	308
273	20241224	160500	71745300	7950	7950	7950	7950	0
274	20241224	160400	71745300	7950	7950	7950	7950	0
275	20241224	160300	71745300	7950	7950	7950	7950	0
276	20241224	160200	71745300	7950	7950	7950	7950	0
277	20241224	160100	71745300	7950	7950	7950	7950	0
278	20241224	160000	71745300	7950	7950	7950	7950	0
279	20241224	155900	71745300	7950	7950	7950	7950	0
280	20241224	155800	71745300	7950	7950	7950	7950	0
281	20241224	155700	71745300	7950	7950	7950	7950	0
282	20241224	155600	71745300	7950	7950	7950	7950	0
283	20241224	155500	71745300	7950	7950	7950	7950	0
284	20241224	155400	71745300	7950	7950	7950	7950	0
285	20241224	155300	71745300	7950	7950	7950	7950	0
286	20241224	155200	71745300	7950	7950	7950	7950	0
287	20241224	155100	71745300	7950	7950	7950	7950	0
288	20241224	155000	71745300	7950	7950	7950	7950	0
289	20241224	154900	71745300	7950	7950	7950	7950	0
290	20241224	154800	71745300	7950	7950	7950	7950	0
291	20241224	154700	71745300	7950	7950	7950	7950	0
292	20241224	154600	71745300	7950	7950	7950	7950	0
293	20241224	154500	71745300	7950	7950	7950	7950	0
294	20241224	154400	71745300	7950	7950	7950	7950	0
295	20241224	154300	71745300	7950	7950	7950	7950	0
296	20241224	154200	71745300	7950	7950	7950	7950	0
297	20241224	154100	71745300	7950	7950	7950	7950	0
298	20241224	154000	71745300	7950	7950	7950	7950	0
299	20241224	153900	71745300	7950	7950	7950	7950	0
300	20241224	153800	71745300	7950	7950	7950	7950	0
301	20241224	153700	71745300	7950	7950	7950	7950	0
302	20241224	153600	71745300	7950	7950	7950	7950	308
303	20241224	153500	71745300	7950	7950	7950	7950	0
304	20241224	153400	71745300	7950	7950	7950	7950	0
305	20241224	153300	71745300	7950	7950	7950	7950	0
306	20241224	153200	71745300	7950	7950	7950	7950	0
307	20241224	153100	71745300	7950	7950	7950	7950	0
308	20241224	153000	71745300	7950	7950	7950	7950	308
309	20241224	152900	69296700	7920	7920	7920	7920	0
310	20241224	152800	69296700	7920	7920	7920	7920	0
311	20241224	152700	69296700	7920	7920	7920	7920	0
312	20241224	152600	69296700	7920	7920	7920	7920	0
313	20241224	152500	69296700	7920	7920	7920	7920	0
314	20241224	152400	69296700	7920	7920	7920	7920	0
315	20241224	152300	69296700	7920	7920	7920	7920	0
316	20241224	152200	69296700	7920	7920	7920	7920	0
317	20241224	152100	69296700	7920	7920	7920	7920	0
318	20241224	152000	69296700	7920	7920	7920	7920	0
319	20241224	151900	69296700	7920	7930	7930	7920	123
320	20241224	151800	68322510	7930	7930	7930	7930	0
321	20241224	151700	68322510	7930	7930	7930	7930	2
322	20241224	151600	68306650	7930	7930	7930	7930	6
323	20241224	151500	68259070	7930	7930	7930	7930	0
324	20241224	151400	68259070	7930	7930	7930	7930	4
325	20241224	151300	68227350	7930	7930	7930	7930	0
326	20241224	151200	68227350	7930	7930	7930	7930	0
327	20241224	151100	68227350	7930	7930	7930	7930	0
328	20241224	151000	68227350	7930	7930	7930	7930	0
329	20241224	150900	68227350	7930	7930	7930	7930	7
330	20241224	150800	68171840	7930	7930	7930	7930	1
331	20241224	150700	68163910	7920	7920	7920	7920	0
332	20241224	150600	68163910	7920	7920	7920	7920	0
333	20241224	150500	68163910	7920	7920	7920	7920	0
334	20241224	150400	68163910	7920	7920	7920	7920	51
335	20241224	150300	67759990	7930	7930	7930	7930	0
336	20241224	150200	67759990	7930	7930	7930	7930	0
337	20241224	150100	67759990	7930	7930	7930	7930	0
338	20241224	150000	67759990	7930	7930	7930	7930	0
339	20241224	145900	67759990	7930	7930	7930	7930	700
340	20241224	145800	62208990	7960	7960	7960	7960	0
341	20241224	145700	62208990	7960	7960	7960	7960	0
342	20241224	145600	62208990	7960	7960	7960	7960	0
343	20241224	145500	62208990	7960	7960	7960	7960	0
344	20241224	145400	62208990	7960	7960	7960	7960	1
345	20241224	145300	62201030	7940	7940	7940	7940	0
346	20241224	145200	62201030	7940	7940	7940	7940	0
347	20241224	145100	62201030	7940	7940	7940	7940	0
348	20241224	145000	62201030	7940	7940	7940	7940	0
349	20241224	144900	62201030	7940	7940	7940	7940	1
350	20241224	144800	62193090	7970	7970	7970	7970	0
351	20241224	144700	62193090	7970	7970	7970	7970	0
352	20241224	144600	62193090	7970	7970	7970	7970	0
353	20241224	144500	62193090	7970	7920	7970	7920	11
354	20241224	144400	62105920	7920	7920	7920	7920	0
355	20241224	144300	62105920	7920	7920	7920	7920	0
356	20241224	144200	62105920	7920	7920	7920	7920	0
357	20241224	144100	62105920	7920	7950	7950	7920	1952
358	20241224	144000	46629660	7950	7950	7950	7950	0
359	20241224	143900	46629660	7950	7950	7950	7950	0
360	20241224	143800	46629660	7950	7950	7950	7950	7
361	20241224	143700	46574010	7950	7950	7950	7950	0
362	20241224	143600	46574010	7950	7950	7950	7950	0
363	20241224	143500	46574010	7950	7950	7950	7950	0
364	20241224	143400	46574010	7950	7950	7950	7950	0
365	20241224	143300	46574010	7950	7950	7950	7950	0
366	20241224	143200	46574010	7950	7950	7950	7950	0
367	20241224	143100	46574010	7950	7950	7950	7950	0
368	20241224	143000	46574010	7950	7950	7950	7950	0
369	20241224	142900	46574010	7950	7950	7950	7950	0
370	20241224	142800	46574010	7950	7950	7950	7950	0
371	20241224	142700	46574010	7950	7950	7950	7950	12
372	20241224	142600	46478610	7970	7970	7970	7970	30
373	20241224	142500	46239510	7970	7970	7970	7970	0
374	20241224	142400	46239510	7970	7970	7970	7970	0
375	20241224	142300	46239510	7970	7970	7970	7970	0
376	20241224	142200	46239510	7970	7970	7970	7970	0
377	20241224	142100	46239510	7970	7970	7970	7970	0
378	20241224	142000	46239510	7970	7970	7970	7970	0
379	20241224	141900	46239510	7970	7970	7970	7970	0
380	20241224	141800	46239510	7970	7970	7970	7970	0
381	20241224	141700	46239510	7970	7970	7970	7970	17
382	20241224	141600	46104020	7970	7970	7970	7970	0
383	20241224	141500	46104020	7970	7970	7970	7970	0
384	20241224	141400	46104020	7970	7970	7970	7970	0
385	20241224	141300	46104020	7970	7970	7970	7970	1
386	20241224	141200	46096050	7980	7980	7980	7980	0
387	20241224	141100	46096050	7980	7980	7980	7980	0
388	20241224	141000	46096050	7980	7980	7980	7980	0
389	20241224	140900	46096050	7980	7980	7980	7980	0
390	20241224	140800	46096050	7980	7980	7980	7980	0
391	20241224	140700	46096050	7980	7980	7980	7980	0
392	20241224	140600	46096050	7980	7980	7980	7980	0
393	20241224	140500	46096050	7980	7980	7980	7980	0
394	20241224	140400	46096050	7980	7980	7980	7980	0
395	20241224	140300	46096050	7980	7980	7980	7980	0
396	20241224	140200	46096050	7980	7980	7980	7980	0
397	20241224	140100	46096050	7980	7980	7980	7980	0
398	20241224	140000	46096050	7980	7980	7980	7980	0
399	20241224	135900	46096050	7980	7980	7980	7980	0
400	20241224	135800	46096050	7980	7980	7980	7980	0
401	20241224	135700	46096050	7980	7980	7980	7980	0
402	20241224	135600	46096050	7980	7980	7980	7980	0
403	20241224	135500	46096050	7980	7980	7980	7980	0
404	20241224	135400	46096050	7980	7980	7980	7980	0
405	20241224	135300	46096050	7980	7980	7980	7980	0
406	20241224	135200	46096050	7980	7980	7980	7980	15
407	20241224	135100	45976350	7980	7980	7980	7980	0
408	20241224	135000	45976350	7980	7980	7980	7980	0
409	20241224	134900	45976350	7980	7980	7980	7980	100
410	20241224	134800	45178350	7980	7980	7980	7980	90
411	20241224	134700	44460150	7980	7980	7980	7980	0
412	20241224	134600	44460150	7980	7980	7980	7980	0
413	20241224	134500	44460150	7980	7980	7980	7980	0
414	20241224	134400	44460150	7980	7980	7980	7980	0
415	20241224	134300	44460150	7980	7980	7980	7980	0
416	20241224	134200	44460150	7980	7980	7980	7980	0
417	20241224	134100	44460150	7980	7980	7980	7980	0
418	20241224	134000	44460150	7980	7980	7980	7980	0
419	20241224	133900	44460150	7980	7980	7980	7980	0
420	20241224	133800	44460150	7980	7980	7980	7980	1
421	20241224	133700	44452170	7940	7940	7940	7940	0
422	20241224	133600	44452170	7940	7940	7940	7940	0
423	20241224	133500	44452170	7940	7940	7940	7940	0
424	20241224	133400	44452170	7940	7940	7940	7940	0
425	20241224	133300	44452170	7940	7940	7940	7940	0
426	20241224	133200	44452170	7940	7940	7940	7940	0
427	20241224	133100	44452170	7940	7940	7940	7940	0
428	20241224	133000	44452170	7940	7940	7940	7940	10
429	20241224	132900	44372770	7990	7990	7990	7990	0
430	20241224	132800	44372770	7990	7980	7990	7980	100
431	20241224	132700	43573780	7990	7990	7990	7990	0
432	20241224	132600	43573780	7990	7990	7990	7990	0
433	20241224	132500	43573780	7990	7990	7990	7990	0
434	20241224	132400	43573780	7990	7990	7990	7990	0
435	20241224	132300	43573780	7990	7990	7990	7990	0
436	20241224	132200	43573780	7990	7990	7990	7990	0
437	20241224	132100	43573780	7990	7990	7990	7990	0
438	20241224	132000	43573780	7990	7990	7990	7990	0
439	20241224	131900	43573780	7990	7990	7990	7990	0
440	20241224	131800	43573780	7990	7990	7990	7990	0
441	20241224	131700	43573780	7990	7990	7990	7990	0
442	20241224	131600	43573780	7990	7990	7990	7990	0
443	20241224	131500	43573780	7990	7990	7990	7990	0
444	20241224	131400	43573780	7990	7990	7990	7990	0
445	20241224	131300	43573780	7990	7990	7990	7990	0
446	20241224	131200	43573780	7990	7990	7990	7990	0
447	20241224	131100	43573780	7990	7990	7990	7990	0
448	20241224	131000	43573780	7990	7990	7990	7990	0
449	20241224	130900	43573780	7990	7990	7990	7990	0
450	20241224	130800	43573780	7990	7990	7990	7990	0
451	20241224	130700	43573780	7990	7990	7990	7990	0
452	20241224	130600	43573780	7990	7990	7990	7990	0
453	20241224	130500	43573780	7990	7980	7990	7980	16
454	20241224	130400	43446040	7980	7980	7980	7980	0
455	20241224	130300	43446040	7980	7980	7980	7980	0
456	20241224	130200	43446040	7980	7980	7980	7980	0
457	20241224	130100	43446040	7980	7980	7980	7980	0
458	20241224	130000	43446040	7980	7980	7980	7980	0
459	20241224	125900	43446040	7980	7980	7980	7980	0
460	20241224	125800	43446040	7980	7980	7980	7980	0
461	20241224	125700	43446040	7980	7980	7980	7980	0
462	20241224	125600	43446040	7980	7980	7980	7980	0
463	20241224	125500	43446040	7980	7980	7980	7980	0
464	20241224	125400	43446040	7980	7980	7980	7980	0
465	20241224	125300	43446040	7980	7980	7980	7980	0
466	20241224	125200	43446040	7980	7980	7980	7980	0
467	20241224	125100	43446040	7980	7980	7980	7980	2
468	20241224	125000	43430080	7980	7980	7980	7980	0
469	20241224	124900	43430080	7980	7980	7980	7980	0
470	20241224	124800	43430080	7980	7980	7980	7980	0
471	20241224	124700	43430080	7980	7980	7980	7980	0
472	20241224	124600	43430080	7980	7980	7980	7980	0
473	20241224	124500	43430080	7980	7980	7980	7980	155
474	20241224	124400	42193180	7980	7980	7980	7980	0
475	20241224	124300	42193180	7980	7980	7980	7980	0
476	20241224	124200	42193180	7980	7980	7980	7980	0
477	20241224	124100	42193180	7980	7980	7980	7980	0
478	20241224	124000	42193180	7980	7980	7980	7980	0
479	20241224	123900	42193180	7980	7980	7980	7980	0
480	20241224	123800	42193180	7980	7980	7980	7980	0
481	20241224	123700	42193180	7980	7980	7980	7980	0
482	20241224	123600	42193180	7980	7980	7980	7980	0
483	20241224	123500	42193180	7980	7980	7980	7980	0
484	20241224	123400	42193180	7980	7980	7980	7980	0
485	20241224	123300	42193180	7980	7980	7980	7980	0
486	20241224	123200	42193180	7980	7980	7980	7980	18
487	20241224	123100	42049540	7980	7980	7980	7980	1
488	20241224	123000	42041560	7970	7970	7970	7970	0
489	20241224	122900	42041560	7970	7970	7970	7970	0
490	20241224	122800	42041560	7970	7970	7970	7970	0
491	20241224	122700	42041560	7970	7970	7970	7970	0
492	20241224	122600	42041560	7970	7970	7970	7970	0
493	20241224	122500	42041560	7970	7970	7970	7970	4
494	20241224	122400	42009680	7970	7970	7970	7970	0
495	20241224	122300	42009680	7970	7970	7970	7970	0
496	20241224	122200	42009680	7970	7970	7970	7970	0
497	20241224	122100	42009680	7970	7970	7970	7970	0
498	20241224	122000	42009680	7970	7970	7970	7970	0
499	20241224	121900	42009680	7970	7970	7970	7970	9
500	20241224	121800	41937950	7970	7970	7970	7970	0
501	20241224	121700	41937950	7970	7970	7970	7970	0
502	20241224	121600	41937950	7970	7970	7970	7970	0
503	20241224	121500	41937950	7970	7970	7970	7970	0
504	20241224	121400	41937950	7970	7970	7970	7970	0
505	20241224	121300	41937950	7970	7970	7970	7970	0
506	20241224	121200	41937950	7970	7970	7970	7970	3
507	20241224	121100	41914040	7970	7970	7970	7970	0
508	20241224	121000	41914040	7970	7970	7970	7970	0
509	20241224	120900	41914040	7970	7970	7970	7970	1
510	20241224	120800	41906070	7970	7970	7970	7970	0
511	20241224	120700	41906070	7970	7970	7970	7970	0
512	20241224	120600	41906070	7970	7970	7970	7970	0
513	20241224	120500	41906070	7970	7970	7970	7970	0
514	20241224	120400	41906070	7970	7970	7970	7970	0
515	20241224	120300	41906070	7970	7970	7970	7970	0
516	20241224	120200	41906070	7970	7970	7970	7970	0
517	20241224	120100	41906070	7970	7970	7970	7970	0
518	20241224	120000	41906070	7970	7970	7970	7970	0
519	20241224	115900	41906070	7970	7970	7970	7970	0
520	20241224	115800	41906070	7970	7970	7970	7970	0
521	20241224	115700	41906070	7970	7960	7970	7960	5
522	20241224	115600	41866240	7960	7960	7960	7960	1
523	20241224	115500	41858280	7960	7960	7960	7960	0
524	20241224	115400	41858280	7960	7960	7960	7960	0
525	20241224	115300	41858280	7960	7960	7960	7960	17
526	20241224	115200	41722960	7940	7940	7940	7940	0
527	20241224	115100	41722960	7940	7940	7940	7940	0
528	20241224	115000	41722960	7940	7940	7940	7940	0
529	20241224	114900	41722960	7940	7940	7940	7940	0
530	20241224	114800	41722960	7940	7940	7940	7940	10
531	20241224	114700	41643560	7980	7980	7980	7980	0
532	20241224	114600	41643560	7980	7980	7980	7980	0
533	20241224	114500	41643560	7980	7980	7980	7980	0
534	20241224	114400	41643560	7980	7980	7980	7980	0
535	20241224	114300	41643560	7980	7980	7980	7980	0
536	20241224	114200	41643560	7980	7980	7980	7980	1
537	20241224	114100	41635580	7940	7940	7940	7940	0
538	20241224	114000	41635580	7940	7940	7940	7940	99
539	20241224	113900	40849520	7940	7940	7940	7940	0
540	20241224	113800	40849520	7940	7940	7940	7940	0
541	20241224	113700	40849520	7940	7940	7940	7940	0
542	20241224	113600	40849520	7940	7940	7940	7940	0
543	20241224	113500	40849520	7940	7940	7940	7940	0
544	20241224	113400	40849520	7940	7940	7940	7940	0
545	20241224	113300	40849520	7940	7940	7940	7940	0
546	20241224	113200	40849520	7940	7940	7940	7940	0
547	20241224	113100	40849520	7940	7940	7940	7940	0
548	20241224	113000	40849520	7940	7940	7940	7940	0
549	20241224	112900	40849520	7940	7940	7940	7940	0
550	20241224	112800	40849520	7940	7940	7940	7940	0
551	20241224	112700	40849520	7940	7940	7940	7940	0
552	20241224	112600	40849520	7940	7980	7980	7940	16
553	20241224	112500	40721880	7930	7930	7930	7930	0
554	20241224	112400	40721880	7930	7930	7930	7930	0
555	20241224	112300	40721880	7930	7930	7930	7930	0
556	20241224	112200	40721880	7930	7930	7930	7930	0
557	20241224	112100	40721880	7930	7930	7930	7930	0
558	20241224	112000	40721880	7930	7980	7980	7930	11
559	20241224	111900	40634150	7930	7930	7930	7930	0
560	20241224	111800	40634150	7930	7930	7930	7930	0
561	20241224	111700	40634150	7930	7930	7930	7930	0
562	20241224	111600	40634150	7930	7930	7930	7930	0
563	20241224	111500	40634150	7930	7930	7930	7930	0
564	20241224	111400	40634150	7930	7930	7930	7930	0
565	20241224	111300	40634150	7930	7930	7930	7930	0
566	20241224	111200	40634150	7930	7930	7930	7930	0
567	20241224	111100	40634150	7930	7930	7930	7930	0
568	20241224	111000	40634150	7930	7930	7930	7930	0
569	20241224	110900	40634150	7930	7930	7930	7930	0
570	20241224	110800	40634150	7930	7930	7930	7930	0
571	20241224	110700	40634150	7930	7930	7930	7930	0
572	20241224	110600	40634150	7930	7930	7930	7930	0
573	20241224	110500	40634150	7930	7930	7930	7930	0
574	20241224	110400	40634150	7930	7930	7930	7930	0
575	20241224	110300	40634150	7930	7930	7930	7930	0
576	20241224	110200	40634150	7930	7930	7930	7930	0
577	20241224	110100	40634150	7930	7930	7930	7930	0
578	20241224	110000	40634150	7930	7930	7930	7930	0
579	20241224	105900	40634150	7930	7930	7930	7930	0
580	20241224	105800	40634150	7930	7940	7940	7930	300
581	20241224	105700	38254610	7940	7940	7940	7940	0
582	20241224	105600	38254610	7940	7940	7940	7940	0
583	20241224	105500	38254610	7940	7940	7940	7940	1
584	20241224	105400	38246670	7990	7990	7990	7990	0
585	20241224	105300	38246670	7990	7990	7990	7990	0
586	20241224	105200	38246670	7990	7990	7990	7990	0
587	20241224	105100	38246670	7990	7990	7990	7990	0
588	20241224	105000	38246670	7990	7980	7990	7980	100
589	20241224	104900	37447720	7940	7940	7940	7940	0
590	20241224	104800	37447720	7940	7940	7940	7940	0
591	20241224	104700	37447720	7940	7940	7940	7940	0
592	20241224	104600	37447720	7940	7940	7940	7940	0
593	20241224	104500	37447720	7940	7940	7940	7940	0
594	20241224	104400	37447720	7940	7940	7940	7940	0
595	20241224	104300	37447720	7940	7940	7940	7940	5
596	20241224	104200	37408020	7930	7990	7990	7930	1066
597	20241224	104100	28929690	8000	8000	8000	8000	0
598	20241224	104000	28929690	8000	8000	8000	8000	1
599	20241224	103900	28921690	8000	8000	8000	8000	2
600	20241224	103800	28905690	8010	8010	8010	8010	0
601	20241224	103700	28905690	8010	8010	8010	8010	10
602	20241224	103600	28825590	8020	8010	8020	8010	508
603	20241224	103500	24751530	8020	8020	8020	8020	0
604	20241224	103400	24751530	8020	8010	8020	8010	200
605	20241224	103300	23147550	7990	7990	7990	7990	0
606	20241224	103200	23147550	7990	7990	7990	7990	3
607	20241224	103100	23123580	8010	8010	8010	8010	0
608	20241224	103000	23123580	8010	8010	8010	8010	50
609	20241224	102900	22723080	7990	8010	8010	7990	110
610	20241224	102800	21842180	8010	8010	8010	8010	0
611	20241224	102700	21842180	8010	8010	8010	8010	0
612	20241224	102600	21842180	8010	8010	8010	8010	0
613	20241224	102500	21842180	8010	8010	8010	8010	0
614	20241224	102400	21842180	8010	8010	8010	8010	0
615	20241224	102300	21842180	8010	8010	8010	8010	0
616	20241224	102200	21842180	8010	8010	8010	8010	1
617	20241224	102100	21834170	8020	8020	8020	8020	0
618	20241224	102000	21834170	8020	8020	8020	8020	0
619	20241224	101900	21834170	8020	7990	8020	7990	50
620	20241224	101800	21433600	7980	7980	7980	7980	56
621	20241224	101700	20986720	7980	7980	7980	7980	0
622	20241224	101600	20986720	7980	7980	7980	7980	58
623	20241224	101500	20523880	8020	8020	8020	8020	0
624	20241224	101400	20523880	8020	8020	8020	8020	0
625	20241224	101300	20523880	8020	8020	8020	8020	0
626	20241224	101200	20523880	8020	8020	8020	8020	0
627	20241224	101100	20523880	8020	8020	8020	8020	0
628	20241224	101000	20523880	8020	7970	8020	7970	68
629	20241224	100900	19979430	8020	8020	8020	8020	0
630	20241224	100800	19979430	8020	8010	8020	8010	102
631	20241224	100700	19161590	8010	8010	8010	8010	0
632	20241224	100600	19161590	8010	8010	8010	8010	1
633	20241224	100500	19153580	8020	8020	8020	8020	0
634	20241224	100400	19153580	8020	8020	8020	8020	0
635	20241224	100300	19153580	8020	7980	8020	7980	250
636	20241224	100200	17153900	7980	7980	7980	7980	0
637	20241224	100100	17153900	7980	7980	7980	7980	0
638	20241224	100000	17153900	7980	7980	7980	7980	0
639	20241224	095900	17153900	7980	7980	7980	7980	1
640	20241224	095800	17145920	7980	7980	7980	7980	0
641	20241224	095700	17145920	7980	7980	7980	7980	50
642	20241224	095600	16746920	7930	7930	7930	7930	80
643	20241224	095500	16112520	8000	7940	8000	7940	154
644	20241224	095400	14886760	7940	7940	7940	7940	0
645	20241224	095300	14886760	7940	7960	7960	7940	199
646	20241224	095200	13305510	7960	7970	8020	7960	159
647	20241224	095100	12033850	7970	7970	7970	7970	0
648	20241224	095000	12033850	7970	7970	7970	7970	0
649	20241224	094900	12033850	7970	7970	7970	7970	0
650	20241224	094800	12033850	7970	7970	7970	7970	8
651	20241224	094700	11970090	7970	7970	7970	7970	0
652	20241224	094600	11970090	7970	7970	7970	7970	19
653	20241224	094500	11818660	7960	7960	7960	7960	1
654	20241224	094400	11810700	7970	7970	7970	7970	0
655	20241224	094300	11810700	7970	7970	7970	7970	0
656	20241224	094200	11810700	7970	7970	7970	7970	10
657	20241224	094100	11731000	7950	7950	7950	7950	0
658	20241224	094000	11731000	7950	7950	7950	7950	0
659	20241224	093900	11731000	7950	7970	7970	7950	28
660	20241224	093800	11507900	7950	7950	7950	7950	0
661	20241224	093700	11507900	7950	7950	7950	7950	0
662	20241224	093600	11507900	7950	7950	7950	7950	0
663	20241224	093500	11507900	7950	7970	7970	7950	13
664	20241224	093400	11404310	7970	7970	7970	7970	1
665	20241224	093300	11396340	7970	7970	7970	7970	0
666	20241224	093200	11396340	7970	7970	7970	7970	1
667	20241224	093100	11388370	7970	7970	7970	7970	2
668	20241224	093000	11372430	7970	7970	7970	7970	0
669	20241224	092900	11372430	7970	7970	7970	7970	2
670	20241224	092800	11356490	7970	7950	7970	7950	3
671	20241224	092700	11332600	7980	7980	7980	7980	0
672	20241224	092600	11332600	7980	7980	7980	7980	0
673	20241224	092500	11332600	7980	7980	7980	7980	0
674	20241224	092400	11332600	7980	7970	7980	7970	10
675	20241224	092300	11252820	7960	7960	7960	7960	0
676	20241224	092200	11252820	7960	7960	7960	7960	0
677	20241224	092100	11252820	7960	7970	7970	7960	2
678	20241224	092000	11236890	7970	7970	7970	7970	0
679	20241224	091900	11236890	7970	7970	7970	7970	0
680	20241224	091800	11236890	7970	7970	7970	7970	0
681	20241224	091700	11236890	7970	7960	7970	7960	360
682	20241224	091600	8368670	7960	7950	7960	7950	56
683	20241224	091500	7923450	7950	7940	7950	7940	2
684	20241224	091400	7907560	7950	7940	7950	7940	3
685	20241224	091300	7883720	7940	7940	7940	7940	1
686	20241224	091200	7875780	7940	7940	7940	7940	2
687	20241224	091100	7859900	7940	7940	7940	7940	2
688	20241224	091000	7844020	7950	7950	7950	7950	2
689	20241224	090900	7828120	7950	7950	7950	7950	1
690	20241224	090800	7820170	7920	7920	7920	7920	2
691	20241224	090700	7804330	7950	7950	7950	7950	0
692	20241224	090600	7804330	7950	7950	7950	7950	0
693	20241224	090500	7804330	7950	7950	7950	7950	0
694	20241224	090400	7804330	7950	7920	7950	7910	46
695	20241224	090300	7439820	7930	7930	7930	7930	10
696	20241224	090200	7360520	7940	7940	7940	7940	1
697	20241224	090100	7352580	7940	7910	7940	7910	158
698	20241224	090000	6098820	7910	7900	7910	7900	772