KissMeData/024900/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191000	130777015	2975	2975	2975	2975	775
3	20241224	190900	130777015	2975	2975	2975	2975	0
4	20241224	190800	130777015	2975	2975	2975	2975	0
5	20241224	190700	130777015	2975	2975	2975	2975	0
6	20241224	190600	130777015	2975	2975	2975	2975	0
7	20241224	190500	130777015	2975	2975	2975	2975	0
8	20241224	190400	130777015	2975	2975	2975	2975	0
9	20241224	190300	130777015	2975	2975	2975	2975	0
10	20241224	190200	130777015	2975	2975	2975	2975	0
11	20241224	190100	130777015	2975	2975	2975	2975	0
12	20241224	190000	130777015	2975	2975	2975	2975	0
13	20241224	185900	130777015	2975	2975	2975	2975	0
14	20241224	185800	130777015	2975	2975	2975	2975	0
15	20241224	185700	130777015	2975	2975	2975	2975	0
16	20241224	185600	130777015	2975	2975	2975	2975	0
17	20241224	185500	130777015	2975	2975	2975	2975	0
18	20241224	185400	130777015	2975	2975	2975	2975	0
19	20241224	185300	130777015	2975	2975	2975	2975	0
20	20241224	185200	130777015	2975	2975	2975	2975	0
21	20241224	185100	130777015	2975	2975	2975	2975	0
22	20241224	185000	130777015	2975	2975	2975	2975	0
23	20241224	184900	130777015	2975	2975	2975	2975	0
24	20241224	184800	130777015	2975	2975	2975	2975	0
25	20241224	184700	130777015	2975	2975	2975	2975	0
26	20241224	184600	130777015	2975	2975	2975	2975	0
27	20241224	184500	130777015	2975	2975	2975	2975	0
28	20241224	184400	130777015	2975	2975	2975	2975	0
29	20241224	184300	130777015	2975	2975	2975	2975	0
30	20241224	184200	130777015	2975	2975	2975	2975	0
31	20241224	184100	130777015	2975	2975	2975	2975	0
32	20241224	184000	130777015	2975	2975	2975	2975	775
33	20241224	183900	130777015	2975	2975	2975	2975	0
34	20241224	183800	130777015	2975	2975	2975	2975	0
35	20241224	183700	130777015	2975	2975	2975	2975	0
36	20241224	183600	130777015	2975	2975	2975	2975	0
37	20241224	183500	130777015	2975	2975	2975	2975	0
38	20241224	183400	130777015	2975	2975	2975	2975	0
39	20241224	183300	130777015	2975	2975	2975	2975	0
40	20241224	183200	130777015	2975	2975	2975	2975	0
41	20241224	183100	130777015	2975	2975	2975	2975	0
42	20241224	183000	130777015	2975	2975	2975	2975	0
43	20241224	182900	130777015	2975	2975	2975	2975	0
44	20241224	182800	130777015	2975	2975	2975	2975	0
45	20241224	182700	130777015	2975	2975	2975	2975	0
46	20241224	182600	130777015	2975	2975	2975	2975	0
47	20241224	182500	130777015	2975	2975	2975	2975	0
48	20241224	182400	130777015	2975	2975	2975	2975	0
49	20241224	182300	130777015	2975	2975	2975	2975	0
50	20241224	182200	130777015	2975	2975	2975	2975	0
51	20241224	182100	130777015	2975	2975	2975	2975	0
52	20241224	182000	130777015	2975	2975	2975	2975	0
53	20241224	181900	130777015	2975	2975	2975	2975	0
54	20241224	181800	130777015	2975	2975	2975	2975	0
55	20241224	181700	130777015	2975	2975	2975	2975	0
56	20241224	181600	130777015	2975	2975	2975	2975	0
57	20241224	181500	130777015	2975	2975	2975	2975	0
58	20241224	181400	130777015	2975	2975	2975	2975	0
59	20241224	181300	130777015	2975	2975	2975	2975	0
60	20241224	181200	130777015	2975	2975	2975	2975	0
61	20241224	181100	130777015	2975	2975	2975	2975	0
62	20241224	181000	130777015	2975	2975	2975	2975	775
63	20241224	180900	130777015	2975	2975	2975	2975	0
64	20241224	180800	130777015	2975	2975	2975	2975	0
65	20241224	180700	130777015	2975	2975	2975	2975	0
66	20241224	180600	130777015	2975	2975	2975	2975	0
67	20241224	180500	130777015	2975	2975	2975	2975	0
68	20241224	180400	130777015	2975	2975	2975	2975	0
69	20241224	180300	130777015	2975	2975	2975	2975	0
70	20241224	180200	130777015	2975	2975	2975	2975	0
71	20241224	180100	130777015	2975	2975	2975	2975	0
72	20241224	180000	130777015	2975	2975	2975	2975	0
73	20241224	175900	130777015	2975	2975	2975	2975	0
74	20241224	175800	130777015	2975	2975	2975	2975	0
75	20241224	175700	130777015	2975	2975	2975	2975	0
76	20241224	175600	130777015	2975	2975	2975	2975	0
77	20241224	175500	130777015	2975	2975	2975	2975	0
78	20241224	175400	130777015	2975	2975	2975	2975	0
79	20241224	175300	130777015	2975	2975	2975	2975	0
80	20241224	175200	130777015	2975	2975	2975	2975	0
81	20241224	175100	130777015	2975	2975	2975	2975	0
82	20241224	175000	130777015	2975	2975	2975	2975	0
83	20241224	174900	130777015	2975	2975	2975	2975	0
84	20241224	174800	130777015	2975	2975	2975	2975	0
85	20241224	174700	130777015	2975	2975	2975	2975	0
86	20241224	174600	130777015	2975	2975	2975	2975	0
87	20241224	174500	130777015	2975	2975	2975	2975	0
88	20241224	174400	130777015	2975	2975	2975	2975	0
89	20241224	174300	130777015	2975	2975	2975	2975	0
90	20241224	174200	130777015	2975	2975	2975	2975	0
91	20241224	174100	130777015	2975	2975	2975	2975	0
92	20241224	174000	130777015	2975	2975	2975	2975	775
93	20241224	173900	130777015	2975	2975	2975	2975	0
94	20241224	173800	130777015	2975	2975	2975	2975	0
95	20241224	173700	130777015	2975	2975	2975	2975	0
96	20241224	173600	130777015	2975	2975	2975	2975	0
97	20241224	173500	130777015	2975	2975	2975	2975	0
98	20241224	173400	130777015	2975	2975	2975	2975	0
99	20241224	173300	130777015	2975	2975	2975	2975	0
100	20241224	173200	130777015	2975	2975	2975	2975	0
101	20241224	173100	130777015	2975	2975	2975	2975	0
102	20241224	173000	130777015	2975	2975	2975	2975	0
103	20241224	172900	130777015	2975	2975	2975	2975	0
104	20241224	172800	130777015	2975	2975	2975	2975	0
105	20241224	172700	130777015	2975	2975	2975	2975	0
106	20241224	172600	130777015	2975	2975	2975	2975	0
107	20241224	172500	130777015	2975	2975	2975	2975	0
108	20241224	172400	130777015	2975	2975	2975	2975	0
109	20241224	172300	130777015	2975	2975	2975	2975	0
110	20241224	172200	130777015	2975	2975	2975	2975	0
111	20241224	172100	130777015	2975	2975	2975	2975	0
112	20241224	172000	130777015	2975	2975	2975	2975	0
113	20241224	171900	130777015	2975	2975	2975	2975	0
114	20241224	171800	130777015	2975	2975	2975	2975	0
115	20241224	171700	130777015	2975	2975	2975	2975	0
116	20241224	171600	130777015	2975	2975	2975	2975	0
117	20241224	171500	130777015	2975	2975	2975	2975	0
118	20241224	171400	130777015	2975	2975	2975	2975	0
119	20241224	171300	130777015	2975	2975	2975	2975	0
120	20241224	171200	130777015	2975	2975	2975	2975	0
121	20241224	171100	130777015	2975	2975	2975	2975	0
122	20241224	171000	130777015	2975	2975	2975	2975	775
123	20241224	170900	130777015	2975	2975	2975	2975	0
124	20241224	170800	130777015	2975	2975	2975	2975	0
125	20241224	170700	130777015	2975	2975	2975	2975	0
126	20241224	170600	130777015	2975	2975	2975	2975	0
127	20241224	170500	130777015	2975	2975	2975	2975	0
128	20241224	170400	130777015	2975	2975	2975	2975	0
129	20241224	170300	130777015	2975	2975	2975	2975	0
130	20241224	170200	130777015	2975	2975	2975	2975	0
131	20241224	170100	130777015	2975	2975	2975	2975	0
132	20241224	170000	130777015	2975	2975	2975	2975	0
133	20241224	165900	130777015	2975	2975	2975	2975	0
134	20241224	165800	130777015	2975	2975	2975	2975	0
135	20241224	165700	130777015	2975	2975	2975	2975	0
136	20241224	165600	130777015	2975	2975	2975	2975	0
137	20241224	165500	130777015	2975	2975	2975	2975	0
138	20241224	165400	130777015	2975	2975	2975	2975	0
139	20241224	165300	130777015	2975	2975	2975	2975	0
140	20241224	165200	130777015	2975	2975	2975	2975	0
141	20241224	165100	130777015	2975	2975	2975	2975	0
142	20241224	165000	130777015	2975	2975	2975	2975	0
143	20241224	164900	130777015	2975	2975	2975	2975	0
144	20241224	164800	130777015	2975	2975	2975	2975	0
145	20241224	164700	130777015	2975	2975	2975	2975	0
146	20241224	164600	130777015	2975	2975	2975	2975	0
147	20241224	164500	130777015	2975	2975	2975	2975	0
148	20241224	164400	130777015	2975	2975	2975	2975	0
149	20241224	164300	130777015	2975	2975	2975	2975	0
150	20241224	164200	130777015	2975	2975	2975	2975	0
151	20241224	164100	130777015	2975	2975	2975	2975	0
152	20241224	164000	130777015	2975	2975	2975	2975	775
153	20241224	163900	130777015	2975	2975	2975	2975	0
154	20241224	163800	130777015	2975	2975	2975	2975	0
155	20241224	163700	130777015	2975	2975	2975	2975	0
156	20241224	163600	130777015	2975	2975	2975	2975	0
157	20241224	163500	130777015	2975	2975	2975	2975	0
158	20241224	163400	130777015	2975	2975	2975	2975	0
159	20241224	163300	130777015	2975	2975	2975	2975	0
160	20241224	163200	130777015	2975	2975	2975	2975	0
161	20241224	163100	130777015	2975	2975	2975	2975	0
162	20241224	163000	130777015	2975	2975	2975	2975	0
163	20241224	162900	130777015	2975	2975	2975	2975	0
164	20241224	162800	130777015	2975	2975	2975	2975	0
165	20241224	162700	130777015	2975	2975	2975	2975	0
166	20241224	162600	130777015	2975	2975	2975	2975	0
167	20241224	162500	130777015	2975	2975	2975	2975	0
168	20241224	162400	130777015	2975	2975	2975	2975	0
169	20241224	162300	130777015	2975	2975	2975	2975	0
170	20241224	162200	130777015	2975	2975	2975	2975	0
171	20241224	162100	130777015	2975	2975	2975	2975	0
172	20241224	162000	130777015	2975	2975	2975	2975	0
173	20241224	161900	130777015	2975	2975	2975	2975	0
174	20241224	161800	130777015	2975	2975	2975	2975	0
175	20241224	161700	130777015	2975	2975	2975	2975	0
176	20241224	161600	130777015	2975	2975	2975	2975	0
177	20241224	161500	130777015	2975	2975	2975	2975	0
178	20241224	161400	130777015	2975	2975	2975	2975	0
179	20241224	161300	130777015	2975	2975	2975	2975	0
180	20241224	161200	130777015	2975	2975	2975	2975	0
181	20241224	161100	130777015	2975	2975	2975	2975	0
182	20241224	161000	130777015	2975	2975	2975	2975	775
183	20241224	160900	130777015	2975	2975	2975	2975	0
184	20241224	160800	130777015	2975	2975	2975	2975	0
185	20241224	160700	130777015	2975	2975	2975	2975	0
186	20241224	160600	130777015	2975	2975	2975	2975	0
187	20241224	160500	130777015	2975	2975	2975	2975	0
188	20241224	160400	130777015	2975	2975	2975	2975	0
189	20241224	160300	130777015	2975	2975	2975	2975	0
190	20241224	160200	130777015	2975	2975	2975	2975	0
191	20241224	160100	130777015	2975	2975	2975	2975	0
192	20241224	160000	130777015	2975	2975	2975	2975	0
193	20241224	155900	130777015	2975	2975	2975	2975	0
194	20241224	155800	130777015	2975	2975	2975	2975	0
195	20241224	155700	130777015	2975	2975	2975	2975	0
196	20241224	155600	130777015	2975	2975	2975	2975	0
197	20241224	155500	130777015	2975	2975	2975	2975	0
198	20241224	155400	130777015	2975	2975	2975	2975	0
199	20241224	155300	130777015	2975	2975	2975	2975	0
200	20241224	155200	130777015	2975	2975	2975	2975	0
201	20241224	155100	130777015	2975	2975	2975	2975	0
202	20241224	155000	130777015	2975	2975	2975	2975	0
203	20241224	154900	130777015	2975	2975	2975	2975	0
204	20241224	154800	130777015	2975	2975	2975	2975	0
205	20241224	154700	130777015	2975	2975	2975	2975	0
206	20241224	154600	130777015	2975	2975	2975	2975	0
207	20241224	154500	130777015	2975	2975	2975	2975	0
208	20241224	154400	130777015	2975	2975	2975	2975	0
209	20241224	154300	130777015	2975	2975	2975	2975	0
210	20241224	154200	130777015	2975	2975	2975	2975	0
211	20241224	154100	130777015	2975	2975	2975	2975	0
212	20241224	154000	130777015	2975	2975	2975	2975	775
213	20241224	153900	130777015	2975	2975	2975	2975	0
214	20241224	153800	130777015	2975	2975	2975	2975	0
215	20241224	153700	130777015	2975	2975	2975	2975	0
216	20241224	153600	130777015	2975	2975	2975	2975	0
217	20241224	153500	130777015	2975	2975	2975	2975	0
218	20241224	153400	130777015	2975	2975	2975	2975	0
219	20241224	153300	130777015	2975	2975	2975	2975	0
220	20241224	153200	130777015	2975	2975	2975	2975	0
221	20241224	153100	130777015	2975	2975	2975	2975	0
222	20241224	153000	130777015	2975	2975	2975	2975	775
223	20241224	152900	128471390	2995	2995	2995	2995	0
224	20241224	152800	128471390	2995	2995	2995	2995	0
225	20241224	152700	128471390	2995	2995	2995	2995	0
226	20241224	152600	128471390	2995	2995	2995	2995	0
227	20241224	152500	128471390	2995	2995	2995	2995	0
228	20241224	152400	128471390	2995	2995	2995	2995	0
229	20241224	152300	128471390	2995	2995	2995	2995	0
230	20241224	152200	128471390	2995	2995	2995	2995	0
231	20241224	152100	128471390	2995	2995	2995	2995	0
232	20241224	152000	128471390	2995	2995	2995	2995	0
233	20241224	151900	128471390	2995	2995	2995	2995	63
234	20241224	151800	128282705	3000	3000	3000	3000	0
235	20241224	151700	128282705	3000	3000	3000	3000	0
236	20241224	151600	128282705	3000	3000	3000	3000	0
237	20241224	151500	128282705	3000	3000	3000	3000	0
238	20241224	151400	128282705	3000	3000	3000	3000	0
239	20241224	151300	128282705	3000	3000	3000	3000	0
240	20241224	151200	128282705	3000	3000	3000	3000	2
241	20241224	151100	128276705	3000	3000	3000	3000	100
242	20241224	151000	127976705	3000	3000	3000	3000	0
243	20241224	150900	127976705	3000	3000	3000	3000	1
244	20241224	150800	127973705	3000	3000	3000	3000	0
245	20241224	150700	127973705	3000	3000	3000	3000	0
246	20241224	150600	127973705	3000	2995	3000	2995	151
247	20241224	150500	127521455	3000	3000	3000	3000	0
248	20241224	150400	127521455	3000	2990	3000	2990	130
249	20241224	150300	127132745	2970	2980	2980	2970	1000
250	20241224	150200	124159905	3005	2985	3005	2980	2302
251	20241224	150100	117292480	2980	2995	2995	2980	1596
252	20241224	150000	112524080	3010	3010	3010	3010	0
253	20241224	145900	112524080	3010	3010	3010	3010	140
254	20241224	145800	112102680	3010	3005	3010	3005	50
255	20241224	145700	111952395	3010	3010	3010	3010	0
256	20241224	145600	111952395	3010	3005	3010	3005	317
257	20241224	145500	110999805	3010	3010	3010	3010	0
258	20241224	145400	110999805	3010	3005	3010	3005	185
259	20241224	145300	110443875	3005	3005	3005	3005	0
260	20241224	145200	110443875	3005	2995	3005	2995	18
261	20241224	145100	110389955	3005	3005	3005	3005	0
262	20241224	145000	110389955	3005	3005	3005	3005	0
263	20241224	144900	110389955	3005	3005	3005	3005	0
264	20241224	144800	110389955	3005	3005	3005	3005	0
265	20241224	144700	110389955	3005	3005	3005	3005	1
266	20241224	144600	110386950	3000	3000	3000	3000	39
267	20241224	144500	110269950	3000	3000	3000	3000	0
268	20241224	144400	110269950	3000	3000	3000	3000	0
269	20241224	144300	110269950	3000	3000	3000	3000	1
270	20241224	144200	110266950	2995	2995	2995	2995	26
271	20241224	144100	110189080	2990	2990	2990	2990	0
272	20241224	144000	110189080	2990	2990	2990	2990	10
273	20241224	143900	110159180	2990	2990	2990	2990	80
274	20241224	143800	109919980	2990	2990	2990	2990	60
275	20241224	143700	109740580	2995	2995	2995	2995	10
276	20241224	143600	109710630	3005	3005	3005	3005	0
277	20241224	143500	109710630	3005	3005	3005	3005	0
278	20241224	143400	109710630	3005	3005	3005	3005	0
279	20241224	143300	109710630	3005	3005	3005	3005	0
280	20241224	143200	109710630	3005	3005	3005	3005	0
281	20241224	143100	109710630	3005	2990	3005	2990	575
282	20241224	143000	107991365	2990	2990	2990	2990	0
283	20241224	142900	107991365	2990	2990	2990	2990	0
284	20241224	142800	107991365	2990	2990	2990	2990	0
285	20241224	142700	107991365	2990	2990	2990	2990	0
286	20241224	142600	107991365	2990	2990	2990	2990	0
287	20241224	142500	107991365	2990	2990	2990	2990	0
288	20241224	142400	107991365	2990	2990	2990	2990	0
289	20241224	142300	107991365	2990	2990	2990	2990	35
290	20241224	142200	107886715	3005	3005	3005	3005	0
291	20241224	142100	107886715	3005	3005	3005	3005	1
292	20241224	142000	107883710	3000	3000	3000	3000	1638
293	20241224	141900	102969710	3005	3005	3005	3005	0
294	20241224	141800	102969710	3005	3005	3005	3005	68
295	20241224	141700	102765370	3005	3005	3005	3005	1
296	20241224	141600	102762365	3000	3000	3000	3000	58
297	20241224	141500	102588365	3005	3005	3005	3005	0
298	20241224	141400	102588365	3005	3005	3005	3005	4
299	20241224	141300	102576345	3005	2995	3005	2995	1076
300	20241224	141200	99348440	2990	2990	2990	2990	0
301	20241224	141100	99348440	2990	2990	2990	2990	0
302	20241224	141000	99348440	2990	2990	2990	2990	0
303	20241224	140900	99348440	2990	2990	2990	2990	0
304	20241224	140800	99348440	2990	2990	2990	2990	0
305	20241224	140700	99348440	2990	2990	2990	2990	178
306	20241224	140600	98816220	2990	2990	2990	2990	0
307	20241224	140500	98816220	2990	2995	2995	2990	210
308	20241224	140400	98187320	2995	2995	2995	2995	9
309	20241224	140300	98160365	2995	2995	2995	2995	0
310	20241224	140200	98160365	2995	2995	2995	2995	10
311	20241224	140100	98130415	3000	3000	3000	3000	5
312	20241224	140000	98115415	3000	3000	3000	3000	1
313	20241224	135900	98112415	2995	2995	2995	2995	10
314	20241224	135800	98082465	2995	2995	2995	2995	1
315	20241224	135700	98079470	2995	2995	2995	2995	10
316	20241224	135600	98049520	2995	2990	2995	2990	136
317	20241224	135500	97642650	2990	2990	2990	2990	0
318	20241224	135400	97642650	2990	2990	2990	2990	0
319	20241224	135300	97642650	2990	2990	2990	2990	0
320	20241224	135200	97642650	2990	2990	2990	2990	0
321	20241224	135100	97642650	2990	2990	2990	2990	1
322	20241224	135000	97639660	2990	2990	2990	2990	0
323	20241224	134900	97639660	2990	2990	2990	2990	10
324	20241224	134800	97609760	2985	2985	2985	2985	0
325	20241224	134700	97609760	2985	2985	2985	2985	0
326	20241224	134600	97609760	2985	2985	2985	2985	50
327	20241224	134500	97460510	2990	2990	2990	2990	0
328	20241224	134400	97460510	2990	2990	2990	2990	10
329	20241224	134300	97430610	3000	3000	3000	3000	0
330	20241224	134200	97430610	3000	3000	3000	3000	0
331	20241224	134100	97430610	3000	3000	3000	3000	0
332	20241224	134000	97430610	3000	3000	3000	3000	0
333	20241224	133900	97430610	3000	3000	3000	3000	0
334	20241224	133800	97430610	3000	3000	3000	3000	3
335	20241224	133700	97421610	2980	2990	2990	2980	180
336	20241224	133600	96883865	2995	2990	2995	2990	93
337	20241224	133500	96605380	2990	2990	2990	2990	0
338	20241224	133400	96605380	2990	2990	2990	2990	50
339	20241224	133300	96455880	2990	2990	2990	2990	0
340	20241224	133200	96455880	2990	2990	2990	2990	10
341	20241224	133100	96425980	2990	2990	2990	2990	0
342	20241224	133000	96425980	2990	2990	2990	2990	0
343	20241224	132900	96425980	2990	2990	2990	2990	0
344	20241224	132800	96425980	2990	2990	2990	2990	0
345	20241224	132700	96425980	2990	2990	2990	2990	0
346	20241224	132600	96425980	2990	2990	2990	2990	0
347	20241224	132500	96425980	2990	2990	2990	2990	650
348	20241224	132400	94482480	2990	2990	2990	2990	100
349	20241224	132300	94183480	2990	2995	2995	2990	61
350	20241224	132200	94001085	2995	2995	2995	2995	0
351	20241224	132100	94001085	2995	2995	2995	2995	0
352	20241224	132000	94001085	2995	2995	2995	2995	500
353	20241224	131900	92503585	2990	2995	2995	2990	154
354	20241224	131800	92042360	2995	2995	2995	2995	0
355	20241224	131700	92042360	2995	2995	2995	2995	0
356	20241224	131600	92042360	2995	2995	2995	2995	9
357	20241224	131500	92015405	2995	2995	2995	2995	0
358	20241224	131400	92015405	2995	2985	2995	2985	298
359	20241224	131300	91125865	2990	2990	2990	2990	1
360	20241224	131200	91122875	2990	2990	2990	2990	597
361	20241224	131100	89337845	2990	2990	2990	2990	10
362	20241224	131000	89307945	2985	2985	2985	2985	68
363	20241224	130900	89104965	2985	2985	2985	2985	100
364	20241224	130800	88806465	2985	2985	2985	2985	5
365	20241224	130700	88791540	2985	2985	2985	2985	0
366	20241224	130600	88791540	2985	2985	2985	2985	0
367	20241224	130500	88791540	2985	2985	2985	2985	0
368	20241224	130400	88791540	2985	2985	2985	2985	0
369	20241224	130300	88791540	2985	2985	2985	2985	0
370	20241224	130200	88791540	2985	2985	2985	2985	0
371	20241224	130100	88791540	2985	2985	2985	2985	0
372	20241224	130000	88791540	2985	2985	2985	2985	100
373	20241224	125900	88493040	2985	2985	2985	2985	0
374	20241224	125800	88493040	2985	2980	2985	2980	13064
375	20241224	125700	49497050	2980	2985	2985	2980	130
376	20241224	125600	49109640	2985	2985	2985	2985	0
377	20241224	125500	49109640	2985	2985	2985	2985	0
378	20241224	125400	49109640	2985	2985	2985	2985	0
379	20241224	125300	49109640	2985	2985	2985	2985	2
380	20241224	125200	49103670	2985	2990	2990	2985	462
381	20241224	125100	47724140	2985	2985	2985	2985	0
382	20241224	125000	47724140	2985	2985	2985	2985	0
383	20241224	124900	47724140	2985	2985	2985	2985	9
384	20241224	124800	47697275	2985	2985	2985	2985	0
385	20241224	124700	47697275	2985	2985	2985	2985	1
386	20241224	124600	47694290	2985	2985	2985	2985	3
387	20241224	124500	47685335	2985	2985	2985	2985	2
388	20241224	124400	47679365	2985	2985	2985	2985	6
389	20241224	124300	47661455	2985	2985	2985	2985	0
390	20241224	124200	47661455	2985	2985	2985	2985	0
391	20241224	124100	47661455	2985	2985	2985	2985	1
392	20241224	124000	47658470	2985	2990	2990	2985	300
393	20241224	123900	46762470	2995	2995	2995	2995	0
394	20241224	123800	46762470	2995	2995	2995	2995	8
395	20241224	123700	46738510	2995	2995	2995	2995	9
396	20241224	123600	46711555	3000	3000	3000	3000	1
397	20241224	123500	46708555	2995	2995	2995	2995	0
398	20241224	123400	46708555	2995	2995	2995	2995	11
399	20241224	123300	46675610	3000	3000	3000	3000	0
400	20241224	123200	46675610	3000	3000	3000	3000	1
401	20241224	123100	46672610	2995	2995	2995	2995	0
402	20241224	123000	46672610	2995	2995	2995	2995	11
403	20241224	122900	46639665	2995	2995	2995	2995	0
404	20241224	122800	46639665	2995	2995	2995	2995	103
405	20241224	122700	46331180	2995	2995	2995	2995	0
406	20241224	122600	46331180	2995	2995	2995	2995	3
407	20241224	122500	46322195	2995	2995	2995	2995	0
408	20241224	122400	46322195	2995	2995	2995	2995	0
409	20241224	122300	46322195	2995	2995	2995	2995	0
410	20241224	122200	46322195	2995	2995	2995	2995	1
411	20241224	122100	46319200	2995	2995	2995	2995	5
412	20241224	122000	46304225	2995	2995	2995	2995	21
413	20241224	121900	46241330	2995	2995	2995	2995	9
414	20241224	121800	46214375	2995	2995	2995	2995	1
415	20241224	121700	46211380	2995	2995	2995	2995	0
416	20241224	121600	46211380	2995	2995	2995	2995	0
417	20241224	121500	46211380	2995	2995	2995	2995	0
418	20241224	121400	46211380	2995	2995	2995	2995	0
419	20241224	121300	46211380	2995	2995	2995	2995	100
420	20241224	121200	45911880	2995	2995	2995	2995	0
421	20241224	121100	45911880	2995	2990	2995	2990	201
422	20241224	121000	45310885	2990	2990	2990	2990	0
423	20241224	120900	45310885	2990	2995	2995	2990	1627
424	20241224	120800	40440555	3000	3000	3000	3000	0
425	20241224	120700	40440555	3000	3000	3000	3000	0
426	20241224	120600	40440555	3000	3000	3000	3000	0
427	20241224	120500	40440555	3000	3000	3000	3000	1
428	20241224	120400	40437555	3000	3000	3000	3000	40
429	20241224	120300	40317555	3000	3000	3000	3000	0
430	20241224	120200	40317555	3000	3000	3000	3000	0
431	20241224	120100	40317555	3000	3000	3000	3000	0
432	20241224	120000	40317555	3000	3000	3000	3000	0
433	20241224	115900	40317555	3000	3000	3000	3000	0
434	20241224	115800	40317555	3000	3000	3000	3000	0
435	20241224	115700	40317555	3000	3000	3000	3000	0
436	20241224	115600	40317555	3000	3000	3000	3000	1
437	20241224	115500	40314555	3000	3005	3005	3000	1129
438	20241224	115400	36927500	3005	3005	3005	3005	49
439	20241224	115300	36780255	3005	3005	3005	3005	0
440	20241224	115200	36780255	3005	3005	3005	3005	1
441	20241224	115100	36777250	3005	3005	3005	3005	0
442	20241224	115000	36777250	3005	3005	3005	3005	0
443	20241224	114900	36777250	3005	3005	3005	3005	0
444	20241224	114800	36777250	3005	3005	3005	3005	234
445	20241224	114700	36074080	3010	3010	3010	3010	0
446	20241224	114600	36074080	3010	3010	3010	3010	0
447	20241224	114500	36074080	3010	3010	3010	3010	0
448	20241224	114400	36074080	3010	3010	3010	3010	0
449	20241224	114300	36074080	3010	3010	3010	3010	1
450	20241224	114200	36071070	3010	3010	3010	3010	0
451	20241224	114100	36071070	3010	3010	3010	3010	0
452	20241224	114000	36071070	3010	3010	3010	3010	19
453	20241224	113900	36013880	3015	3015	3015	3015	2
454	20241224	113800	36007850	3015	3015	3015	3015	0
455	20241224	113700	36007850	3015	3015	3015	3015	0
456	20241224	113600	36007850	3015	3015	3015	3015	0
457	20241224	113500	36007850	3015	3015	3015	3015	0
458	20241224	113400	36007850	3015	3015	3015	3015	0
459	20241224	113300	36007850	3015	3015	3015	3015	0
460	20241224	113200	36007850	3015	3015	3015	3015	0
461	20241224	113100	36007850	3015	3015	3015	3015	0
462	20241224	113000	36007850	3015	3015	3015	3015	1
463	20241224	112900	36004835	3015	3015	3015	3015	0
464	20241224	112800	36004835	3015	3015	3015	3015	0
465	20241224	112700	36004835	3015	3015	3015	3015	0
466	20241224	112600	36004835	3015	3015	3015	3015	1
467	20241224	112500	36001820	3005	3005	3005	3005	0
468	20241224	112400	36001820	3005	3005	3005	3005	0
469	20241224	112300	36001820	3005	3005	3005	3005	0
470	20241224	112200	36001820	3005	3005	3005	3005	330
471	20241224	112100	35010170	3015	3015	3015	3015	0
472	20241224	112000	35010170	3015	3015	3015	3015	0
473	20241224	111900	35010170	3015	3015	3015	3015	0
474	20241224	111800	35010170	3015	3015	3015	3015	0
475	20241224	111700	35010170	3015	3015	3015	3015	1
476	20241224	111600	35007155	3005	3005	3005	3005	320
477	20241224	111500	34045555	3015	3015	3015	3015	0
478	20241224	111400	34045555	3015	3015	3015	3015	0
479	20241224	111300	34045555	3015	3015	3015	3015	1
480	20241224	111200	34042540	3005	3005	3005	3005	30
481	20241224	111100	33952390	3005	3005	3005	3005	33
482	20241224	111000	33853225	3005	3005	3005	3005	0
483	20241224	110900	33853225	3005	3005	3005	3005	1
484	20241224	110800	33850220	3005	3005	3005	3005	1
485	20241224	110700	33847215	3010	3010	3010	3010	0
486	20241224	110600	33847215	3010	3005	3010	3005	319
487	20241224	110500	32887200	3010	3010	3010	3010	0
488	20241224	110400	32887200	3010	3010	3010	3010	1
489	20241224	110300	32884190	3010	3010	3010	3010	39
490	20241224	110200	32766800	3010	3010	3010	3010	74
491	20241224	110100	32544060	3010	3010	3010	3010	26
492	20241224	110000	32465800	3010	3010	3010	3010	6
493	20241224	105900	32447740	3010	3010	3010	3010	7
494	20241224	105800	32426670	3010	3010	3010	3010	80
495	20241224	105700	32185870	3005	3010	3010	3005	118
496	20241224	105600	31831180	3010	3010	3010	3010	0
497	20241224	105500	31831180	3010	3010	3010	3010	0
498	20241224	105400	31831180	3010	3010	3010	3010	0
499	20241224	105300	31831180	3010	3010	3010	3010	0
500	20241224	105200	31831180	3010	3010	3010	3010	0
501	20241224	105100	31831180	3010	3010	3010	3010	236
502	20241224	105000	31120820	3010	3010	3010	3010	1
503	20241224	104900	31117810	3010	3010	3010	3010	0
504	20241224	104800	31117810	3010	3010	3010	3010	0
505	20241224	104700	31117810	3010	3010	3010	3010	1
506	20241224	104600	31114800	3010	3010	3010	3010	3
507	20241224	104500	31105770	3010	3010	3010	3010	0
508	20241224	104400	31105770	3010	3010	3010	3010	0
509	20241224	104300	31105770	3010	3010	3010	3010	33
510	20241224	104200	31006440	3010	3010	3010	3010	1
511	20241224	104100	31003430	3010	3010	3010	3010	0
512	20241224	104000	31003430	3010	3010	3010	3010	576
513	20241224	103900	29269670	3010	3010	3010	3010	1
514	20241224	103800	29266660	3015	3015	3015	3015	0
515	20241224	103700	29266660	3015	3015	3015	3015	217
516	20241224	103600	28612405	3020	3020	3020	3020	0
517	20241224	103500	28612405	3020	3020	3020	3020	0
518	20241224	103400	28612405	3020	3020	3020	3020	1
519	20241224	103300	28609385	3015	3015	3015	3015	0
520	20241224	103200	28609385	3015	3015	3015	3015	0
521	20241224	103100	28609385	3015	3015	3015	3015	3
522	20241224	103000	28600340	3015	3015	3015	3015	0
523	20241224	102900	28600340	3015	3015	3015	3015	0
524	20241224	102800	28600340	3015	3015	3015	3015	40
525	20241224	102700	28479740	3015	3015	3015	3015	0
526	20241224	102600	28479740	3015	3015	3015	3015	0
527	20241224	102500	28479740	3015	3015	3015	3015	0
528	20241224	102400	28479740	3015	3010	3015	3010	358
529	20241224	102300	27402155	3015	3015	3015	3015	0
530	20241224	102200	27402155	3015	3015	3015	3015	0
531	20241224	102100	27402155	3015	3015	3015	3015	87
532	20241224	102000	27139850	3025	3025	3025	3025	1
533	20241224	101900	27136825	3025	3025	3025	3025	0
534	20241224	101800	27136825	3025	3025	3025	3025	10
535	20241224	101700	27106575	3025	3025	3025	3025	0
536	20241224	101600	27106575	3025	3025	3025	3025	0
537	20241224	101500	27106575	3025	3025	3025	3025	0
538	20241224	101400	27106575	3025	3025	3025	3025	0
539	20241224	101300	27106575	3025	3025	3025	3025	1
540	20241224	101200	27103550	3025	3025	3025	3025	0
541	20241224	101100	27103550	3025	3025	3025	3025	1
542	20241224	101000	27100525	3025	3025	3025	3025	24
543	20241224	100900	27027925	3025	3025	3025	3025	0
544	20241224	100800	27027925	3025	3025	3025	3025	0
545	20241224	100700	27027925	3025	3025	3025	3025	1
546	20241224	100600	27024900	3015	3015	3015	3015	78
547	20241224	100500	26789730	3015	3015	3015	3015	0
548	20241224	100400	26789730	3015	3015	3015	3015	0
549	20241224	100300	26789730	3015	3015	3015	3015	85
550	20241224	100200	26533455	3025	3025	3025	3025	1
551	20241224	100100	26530430	3030	3030	3030	3030	0
552	20241224	100000	26530430	3030	3030	3030	3030	0
553	20241224	095900	26530430	3030	3030	3030	3030	1
554	20241224	095800	26527400	3010	3010	3010	3010	0
555	20241224	095700	26527400	3010	3010	3010	3010	31
556	20241224	095600	26434090	3015	3015	3015	3015	69
557	20241224	095500	26226055	3015	3015	3015	3015	0
558	20241224	095400	26226055	3015	3020	3020	3015	104
559	20241224	095300	25912490	3020	3020	3020	3020	0
560	20241224	095200	25912490	3020	3020	3020	3020	0
561	20241224	095100	25912490	3020	3020	3020	3020	200
562	20241224	095000	25308490	3020	3020	3020	3020	129
563	20241224	094900	24918910	3025	3025	3025	3025	119
564	20241224	094800	24558935	3030	3030	3030	3030	0
565	20241224	094700	24558935	3030	3030	3030	3030	265
566	20241224	094600	23755985	3030	3030	3030	3030	0
567	20241224	094500	23755985	3030	3030	3030	3030	1
568	20241224	094400	23752955	3030	3030	3030	3030	0
569	20241224	094300	23752955	3030	3030	3030	3030	10
570	20241224	094200	23722655	3030	3030	3030	3030	659
571	20241224	094100	21725885	3035	3050	3050	3035	1042
572	20241224	094000	18563400	3050	3050	3050	3050	10
573	20241224	093900	18532900	3050	3050	3050	3050	0
574	20241224	093800	18532900	3050	3035	3050	3035	121
575	20241224	093700	18165650	3050	3050	3050	3050	5
576	20241224	093600	18150400	3050	3050	3050	3050	4
577	20241224	093500	18138200	3045	3045	3045	3045	1000
578	20241224	093400	15093200	3045	3045	3045	3045	3
579	20241224	093300	15084065	3050	3045	3050	3045	100
580	20241224	093200	14779080	3045	3045	3045	3045	2
581	20241224	093100	14772990	3045	3040	3045	3040	21
582	20241224	093000	14709145	3040	3040	3040	3040	0
583	20241224	092900	14709145	3040	3045	3045	3040	13
584	20241224	092800	14669620	3060	3060	3060	3060	2
585	20241224	092700	14663500	3050	3050	3050	3050	10
586	20241224	092600	14633000	3060	3060	3060	3060	0
587	20241224	092500	14633000	3060	3060	3060	3060	2
588	20241224	092400	14626880	3065	3065	3065	3065	32
589	20241224	092300	14528800	3050	3055	3055	3050	331
590	20241224	092200	13518865	3075	3075	3075	3075	1
591	20241224	092100	13515790	3075	3075	3075	3075	57
592	20241224	092000	13340515	3080	3080	3080	3080	0
593	20241224	091900	13340515	3080	3080	3080	3080	6
594	20241224	091800	13322035	3085	3080	3085	3080	10
595	20241224	091700	13291210	3080	3075	3080	3070	219
596	20241224	091600	12617120	3075	3050	3075	3050	151
597	20241224	091500	12155820	3080	3045	3080	3045	521
598	20241224	091400	10566865	3060	3060	3060	3060	63
599	20241224	091300	10374085	3060	3030	3095	3025	1434
600	20241224	091200	5985015	3020	3020	3020	3020	70
601	20241224	091100	5773615	3020	3020	3020	3020	0
602	20241224	091000	5773615	3020	3020	3020	3020	365
603	20241224	090900	4671315	3045	3045	3045	3025	168
604	20241224	090800	4162755	3045	3040	3045	3040	22
605	20241224	090700	4095870	3035	3030	3035	3030	62
606	20241224	090600	3907805	3020	3020	3020	3020	0
607	20241224	090500	3907805	3020	3020	3020	3020	946
608	20241224	090400	1050885	3020	3020	3020	3020	200
609	20241224	090300	446885	3025	3025	3025	3025	0
610	20241224	090200	446885	3025	3025	3025	3025	0
611	20241224	090100	446885	3025	3025	3025	3025	0
612	20241224	090000	446885	3025	2995	3025	2995	149