KissMeData/071950/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195100	72368810	7960	7960	7960	7960	30
3	20241224	195000	72368810	7960	7960	7960	7960	0
4	20241224	194900	72368810	7960	7960	7960	7960	0
5	20241224	194800	72368810	7960	7960	7960	7960	0
6	20241224	194700	72368810	7960	7960	7960	7960	0
7	20241224	194600	72368810	7960	7960	7960	7960	0
8	20241224	194500	72368810	7960	7960	7960	7960	0
9	20241224	194400	72368810	7960	7960	7960	7960	0
10	20241224	194300	72368810	7960	7960	7960	7960	0
11	20241224	194200	72368810	7960	7960	7960	7960	0
12	20241224	194100	72368810	7960	7960	7960	7960	0
13	20241224	194000	72368810	7960	7960	7960	7960	0
14	20241224	193900	72368810	7960	7960	7960	7960	0
15	20241224	193800	72368810	7960	7960	7960	7960	0
16	20241224	193700	72368810	7960	7960	7960	7960	0
17	20241224	193600	72368810	7960	7960	7960	7960	0
18	20241224	193500	72368810	7960	7960	7960	7960	0
19	20241224	193400	72368810	7960	7960	7960	7960	0
20	20241224	193300	72368810	7960	7960	7960	7960	0
21	20241224	193200	72368810	7960	7960	7960	7960	0
22	20241224	193100	72368810	7960	7960	7960	7960	0
23	20241224	193000	72368810	7960	7960	7960	7960	0
24	20241224	192900	72368810	7960	7960	7960	7960	0
25	20241224	192800	72368810	7960	7960	7960	7960	0
26	20241224	192700	72368810	7960	7960	7960	7960	0
27	20241224	192600	72368810	7960	7960	7960	7960	0
28	20241224	192500	72368810	7960	7960	7960	7960	0
29	20241224	192400	72368810	7960	7960	7960	7960	0
30	20241224	192300	72368810	7960	7960	7960	7960	0
31	20241224	192200	72368810	7960	7960	7960	7960	0
32	20241224	192100	72368810	7960	7960	7960	7960	30
33	20241224	192000	72368810	7960	7960	7960	7960	0
34	20241224	191900	72368810	7960	7960	7960	7960	0
35	20241224	191800	72368810	7960	7960	7960	7960	0
36	20241224	191700	72368810	7960	7960	7960	7960	0
37	20241224	191600	72368810	7960	7960	7960	7960	0
38	20241224	191500	72368810	7960	7960	7960	7960	0
39	20241224	191400	72368810	7960	7960	7960	7960	0
40	20241224	191300	72368810	7960	7960	7960	7960	0
41	20241224	191200	72368810	7960	7960	7960	7960	0
42	20241224	191100	72368810	7960	7960	7960	7960	0
43	20241224	191000	72368810	7960	7960	7960	7960	0
44	20241224	190900	72368810	7960	7960	7960	7960	0
45	20241224	190800	72368810	7960	7960	7960	7960	0
46	20241224	190700	72368810	7960	7960	7960	7960	0
47	20241224	190600	72368810	7960	7960	7960	7960	0
48	20241224	190500	72368810	7960	7960	7960	7960	0
49	20241224	190400	72368810	7960	7960	7960	7960	0
50	20241224	190300	72368810	7960	7960	7960	7960	0
51	20241224	190200	72368810	7960	7960	7960	7960	0
52	20241224	190100	72368810	7960	7960	7960	7960	0
53	20241224	190000	72368810	7960	7960	7960	7960	0
54	20241224	185900	72368810	7960	7960	7960	7960	0
55	20241224	185800	72368810	7960	7960	7960	7960	0
56	20241224	185700	72368810	7960	7960	7960	7960	0
57	20241224	185600	72368810	7960	7960	7960	7960	0
58	20241224	185500	72368810	7960	7960	7960	7960	0
59	20241224	185400	72368810	7960	7960	7960	7960	0
60	20241224	185300	72368810	7960	7960	7960	7960	0
61	20241224	185200	72368810	7960	7960	7960	7960	0
62	20241224	185100	72368810	7960	7960	7960	7960	30
63	20241224	185000	72368810	7960	7960	7960	7960	0
64	20241224	184900	72368810	7960	7960	7960	7960	0
65	20241224	184800	72368810	7960	7960	7960	7960	0
66	20241224	184700	72368810	7960	7960	7960	7960	0
67	20241224	184600	72368810	7960	7960	7960	7960	0
68	20241224	184500	72368810	7960	7960	7960	7960	0
69	20241224	184400	72368810	7960	7960	7960	7960	0
70	20241224	184300	72368810	7960	7960	7960	7960	0
71	20241224	184200	72368810	7960	7960	7960	7960	0
72	20241224	184100	72368810	7960	7960	7960	7960	0
73	20241224	184000	72368810	7960	7960	7960	7960	0
74	20241224	183900	72368810	7960	7960	7960	7960	0
75	20241224	183800	72368810	7960	7960	7960	7960	0
76	20241224	183700	72368810	7960	7960	7960	7960	0
77	20241224	183600	72368810	7960	7960	7960	7960	0
78	20241224	183500	72368810	7960	7960	7960	7960	0
79	20241224	183400	72368810	7960	7960	7960	7960	0
80	20241224	183300	72368810	7960	7960	7960	7960	0
81	20241224	183200	72368810	7960	7960	7960	7960	0
82	20241224	183100	72368810	7960	7960	7960	7960	0
83	20241224	183000	72368810	7960	7960	7960	7960	0
84	20241224	182900	72368810	7960	7960	7960	7960	0
85	20241224	182800	72368810	7960	7960	7960	7960	0
86	20241224	182700	72368810	7960	7960	7960	7960	0
87	20241224	182600	72368810	7960	7960	7960	7960	0
88	20241224	182500	72368810	7960	7960	7960	7960	0
89	20241224	182400	72368810	7960	7960	7960	7960	0
90	20241224	182300	72368810	7960	7960	7960	7960	0
91	20241224	182200	72368810	7960	7960	7960	7960	0
92	20241224	182100	72368810	7960	7960	7960	7960	30
93	20241224	182000	72368810	7960	7960	7960	7960	0
94	20241224	181900	72368810	7960	7960	7960	7960	0
95	20241224	181800	72368810	7960	7960	7960	7960	0
96	20241224	181700	72368810	7960	7960	7960	7960	0
97	20241224	181600	72368810	7960	7960	7960	7960	0
98	20241224	181500	72368810	7960	7960	7960	7960	0
99	20241224	181400	72368810	7960	7960	7960	7960	0
100	20241224	181300	72368810	7960	7960	7960	7960	0
101	20241224	181200	72368810	7960	7960	7960	7960	0
102	20241224	181100	72368810	7960	7960	7960	7960	0
103	20241224	181000	72368810	7960	7960	7960	7960	0
104	20241224	180900	72368810	7960	7960	7960	7960	0
105	20241224	180800	72368810	7960	7960	7960	7960	0
106	20241224	180700	72368810	7960	7960	7960	7960	0
107	20241224	180600	72368810	7960	7960	7960	7960	0
108	20241224	180500	72368810	7960	7960	7960	7960	0
109	20241224	180400	72368810	7960	7960	7960	7960	0
110	20241224	180300	72368810	7960	7960	7960	7960	0
111	20241224	180200	72368810	7960	7960	7960	7960	0
112	20241224	180100	72368810	7960	7960	7960	7960	0
113	20241224	180000	72368810	7960	7960	7960	7960	0
114	20241224	175900	72368810	7960	7960	7960	7960	0
115	20241224	175800	72368810	7960	7960	7960	7960	0
116	20241224	175700	72368810	7960	7960	7960	7960	0
117	20241224	175600	72368810	7960	7960	7960	7960	0
118	20241224	175500	72368810	7960	7960	7960	7960	0
119	20241224	175400	72368810	7960	7960	7960	7960	0
120	20241224	175300	72368810	7960	7960	7960	7960	0
121	20241224	175200	72368810	7960	7960	7960	7960	0
122	20241224	175100	72368810	7960	7960	7960	7960	30
123	20241224	175000	72368810	7960	7960	7960	7960	0
124	20241224	174900	72368810	7960	7960	7960	7960	0
125	20241224	174800	72368810	7960	7960	7960	7960	0
126	20241224	174700	72368810	7960	7960	7960	7960	0
127	20241224	174600	72368810	7960	7960	7960	7960	0
128	20241224	174500	72368810	7960	7960	7960	7960	0
129	20241224	174400	72368810	7960	7960	7960	7960	0
130	20241224	174300	72368810	7960	7960	7960	7960	0
131	20241224	174200	72368810	7960	7960	7960	7960	0
132	20241224	174100	72368810	7960	7960	7960	7960	0
133	20241224	174000	72368810	7960	7960	7960	7960	0
134	20241224	173900	72368810	7960	7960	7960	7960	0
135	20241224	173800	72368810	7960	7960	7960	7960	0
136	20241224	173700	72368810	7960	7960	7960	7960	0
137	20241224	173600	72368810	7960	7960	7960	7960	0
138	20241224	173500	72368810	7960	7960	7960	7960	0
139	20241224	173400	72368810	7960	7960	7960	7960	0
140	20241224	173300	72368810	7960	7960	7960	7960	0
141	20241224	173200	72368810	7960	7960	7960	7960	0
142	20241224	173100	72368810	7960	7960	7960	7960	0
143	20241224	173000	72368810	7960	7960	7960	7960	0
144	20241224	172900	72368810	7960	7960	7960	7960	0
145	20241224	172800	72368810	7960	7960	7960	7960	0
146	20241224	172700	72368810	7960	7960	7960	7960	0
147	20241224	172600	72368810	7960	7960	7960	7960	0
148	20241224	172500	72368810	7960	7960	7960	7960	0
149	20241224	172400	72368810	7960	7960	7960	7960	0
150	20241224	172300	72368810	7960	7960	7960	7960	0
151	20241224	172200	72368810	7960	7960	7960	7960	0
152	20241224	172100	72368810	7960	7960	7960	7960	30
153	20241224	172000	72368810	7960	7960	7960	7960	0
154	20241224	171900	72368810	7960	7960	7960	7960	0
155	20241224	171800	72368810	7960	7960	7960	7960	0
156	20241224	171700	72368810	7960	7960	7960	7960	0
157	20241224	171600	72368810	7960	7960	7960	7960	0
158	20241224	171500	72368810	7960	7960	7960	7960	0
159	20241224	171400	72368810	7960	7960	7960	7960	0
160	20241224	171300	72368810	7960	7960	7960	7960	0
161	20241224	171200	72368810	7960	7960	7960	7960	0
162	20241224	171100	72368810	7960	7960	7960	7960	0
163	20241224	171000	72368810	7960	7960	7960	7960	0
164	20241224	170900	72368810	7960	7960	7960	7960	0
165	20241224	170800	72368810	7960	7960	7960	7960	0
166	20241224	170700	72368810	7960	7960	7960	7960	0
167	20241224	170600	72368810	7960	7960	7960	7960	0
168	20241224	170500	72368810	7960	7960	7960	7960	0
169	20241224	170400	72368810	7960	7960	7960	7960	0
170	20241224	170300	72368810	7960	7960	7960	7960	0
171	20241224	170200	72368810	7960	7960	7960	7960	0
172	20241224	170100	72368810	7960	7960	7960	7960	0
173	20241224	170000	72368810	7960	7960	7960	7960	0
174	20241224	165900	72368810	7960	7960	7960	7960	0
175	20241224	165800	72368810	7960	7960	7960	7960	0
176	20241224	165700	72368810	7960	7960	7960	7960	0
177	20241224	165600	72368810	7960	7960	7960	7960	0
178	20241224	165500	72368810	7960	7960	7960	7960	0
179	20241224	165400	72368810	7960	7960	7960	7960	0
180	20241224	165300	72368810	7960	7960	7960	7960	0
181	20241224	165200	72368810	7960	7960	7960	7960	0
182	20241224	165100	72368810	7960	7960	7960	7960	30
183	20241224	165000	72368810	7960	7960	7960	7960	0
184	20241224	164900	72368810	7960	7960	7960	7960	0
185	20241224	164800	72368810	7960	7960	7960	7960	0
186	20241224	164700	72368810	7960	7960	7960	7960	0
187	20241224	164600	72368810	7960	7960	7960	7960	0
188	20241224	164500	72368810	7960	7960	7960	7960	0
189	20241224	164400	72368810	7960	7960	7960	7960	0
190	20241224	164300	72368810	7960	7960	7960	7960	0
191	20241224	164200	72368810	7960	7960	7960	7960	0
192	20241224	164100	72368810	7960	7960	7960	7960	0
193	20241224	164000	72368810	7960	7960	7960	7960	0
194	20241224	163900	72368810	7960	7960	7960	7960	0
195	20241224	163800	72368810	7960	7960	7960	7960	0
196	20241224	163700	72368810	7960	7960	7960	7960	0
197	20241224	163600	72368810	7960	7960	7960	7960	0
198	20241224	163500	72368810	7960	7960	7960	7960	0
199	20241224	163400	72368810	7960	7960	7960	7960	0
200	20241224	163300	72368810	7960	7960	7960	7960	0
201	20241224	163200	72368810	7960	7960	7960	7960	0
202	20241224	163100	72368810	7960	7960	7960	7960	0
203	20241224	163000	72368810	7960	7960	7960	7960	0
204	20241224	162900	72368810	7960	7960	7960	7960	0
205	20241224	162800	72368810	7960	7960	7960	7960	0
206	20241224	162700	72368810	7960	7960	7960	7960	0
207	20241224	162600	72368810	7960	7960	7960	7960	0
208	20241224	162500	72368810	7960	7960	7960	7960	0
209	20241224	162400	72368810	7960	7960	7960	7960	0
210	20241224	162300	72368810	7960	7960	7960	7960	0
211	20241224	162200	72368810	7960	7960	7960	7960	0
212	20241224	162100	72368810	7960	7960	7960	7960	30
213	20241224	162000	72368810	7960	7960	7960	7960	0
214	20241224	161900	72368810	7960	7960	7960	7960	0
215	20241224	161800	72368810	7960	7960	7960	7960	0
216	20241224	161700	72368810	7960	7960	7960	7960	0
217	20241224	161600	72368810	7960	7960	7960	7960	0
218	20241224	161500	72368810	7960	7960	7960	7960	0
219	20241224	161400	72368810	7960	7960	7960	7960	0
220	20241224	161300	72368810	7960	7960	7960	7960	0
221	20241224	161200	72368810	7960	7960	7960	7960	0
222	20241224	161100	72368810	7960	7960	7960	7960	0
223	20241224	161000	72368810	7960	7960	7960	7960	0
224	20241224	160900	72368810	7960	7960	7960	7960	0
225	20241224	160800	72368810	7960	7960	7960	7960	0
226	20241224	160700	72368810	7960	7960	7960	7960	0
227	20241224	160600	72368810	7960	7960	7960	7960	0
228	20241224	160500	72368810	7960	7960	7960	7960	0
229	20241224	160400	72368810	7960	7960	7960	7960	0
230	20241224	160300	72368810	7960	7960	7960	7960	0
231	20241224	160200	72368810	7960	7960	7960	7960	0
232	20241224	160100	72368810	7960	7960	7960	7960	0
233	20241224	160000	72368810	7960	7960	7960	7960	0
234	20241224	155900	72368810	7960	7960	7960	7960	0
235	20241224	155800	72368810	7960	7960	7960	7960	0
236	20241224	155700	72368810	7960	7960	7960	7960	0
237	20241224	155600	72368810	7960	7960	7960	7960	0
238	20241224	155500	72368810	7960	7960	7960	7960	0
239	20241224	155400	72368810	7960	7960	7960	7960	0
240	20241224	155300	72368810	7960	7960	7960	7960	0
241	20241224	155200	72368810	7960	7960	7960	7960	0
242	20241224	155100	72368810	7960	7960	7960	7960	30
243	20241224	155000	72368810	7960	7960	7960	7960	0
244	20241224	154900	72368810	7960	7960	7960	7960	0
245	20241224	154800	72368810	7960	7960	7960	7960	0
246	20241224	154700	72368810	7960	7960	7960	7960	0
247	20241224	154600	72368810	7960	7960	7960	7960	0
248	20241224	154500	72368810	7960	7960	7960	7960	0
249	20241224	154400	72368810	7960	7960	7960	7960	0
250	20241224	154300	72368810	7960	7960	7960	7960	0
251	20241224	154200	72368810	7960	7960	7960	7960	0
252	20241224	154100	72368810	7960	7960	7960	7960	0
253	20241224	154000	72368810	7960	7960	7960	7960	0
254	20241224	153900	72368810	7960	7960	7960	7960	0
255	20241224	153800	72368810	7960	7960	7960	7960	0
256	20241224	153700	72368810	7960	7960	7960	7960	0
257	20241224	153600	72368810	7960	7960	7960	7960	0
258	20241224	153500	72368810	7960	7960	7960	7960	0
259	20241224	153400	72368810	7960	7960	7960	7960	0
260	20241224	153300	72368810	7960	7960	7960	7960	0
261	20241224	153200	72368810	7960	7960	7960	7960	0
262	20241224	153100	72368810	7960	7960	7960	7960	0
263	20241224	153000	72368810	7960	7960	7960	7960	30
264	20241224	152900	72130010	7960	7960	7960	7960	0
265	20241224	152800	72130010	7960	7960	7960	7960	0
266	20241224	152700	72130010	7960	7960	7960	7960	0
267	20241224	152600	72130010	7960	7960	7960	7960	0
268	20241224	152500	72130010	7960	7960	7960	7960	0
269	20241224	152400	72130010	7960	7960	7960	7960	0
270	20241224	152300	72130010	7960	7960	7960	7960	0
271	20241224	152200	72130010	7960	7960	7960	7960	0
272	20241224	152100	72130010	7960	7960	7960	7960	0
273	20241224	152000	72130010	7960	7960	7960	7960	0
274	20241224	151900	72130010	7960	7960	7960	7960	0
275	20241224	151800	72130010	7960	7960	7960	7960	0
276	20241224	151700	72130010	7960	7960	7960	7960	0
277	20241224	151600	72130010	7960	7930	7960	7930	40
278	20241224	151500	71812180	7900	7900	7900	7900	138
279	20241224	151400	70721980	7960	7960	7960	7960	0
280	20241224	151300	70721980	7960	7960	7960	7960	0
281	20241224	151200	70721980	7960	7960	7960	7960	0
282	20241224	151100	70721980	7960	7960	7960	7960	0
283	20241224	151000	70721980	7960	7960	7960	7960	0
284	20241224	150900	70721980	7960	7960	7960	7960	0
285	20241224	150800	70721980	7960	7960	7960	7960	0
286	20241224	150700	70721980	7960	7960	7960	7960	0
287	20241224	150600	70721980	7960	7960	7960	7960	0
288	20241224	150500	70721980	7960	7960	7960	7960	0
289	20241224	150400	70721980	7960	7960	7960	7960	0
290	20241224	150300	70721980	7960	7940	7960	7940	20
291	20241224	150200	70563030	7900	7900	7900	7900	1
292	20241224	150100	70555130	7960	7960	7960	7960	0
293	20241224	150000	70555130	7960	7960	7960	7960	0
294	20241224	145900	70555130	7960	7960	7960	7960	0
295	20241224	145800	70555130	7960	7960	7960	7960	0
296	20241224	145700	70555130	7960	7960	7960	7960	0
297	20241224	145600	70555130	7960	7960	7960	7960	0
298	20241224	145500	70555130	7960	7960	7960	7960	0
299	20241224	145400	70555130	7960	7960	7960	7960	0
300	20241224	145300	70555130	7960	7960	7960	7960	0
301	20241224	145200	70555130	7960	7960	7960	7960	0
302	20241224	145100	70555130	7960	7960	7960	7960	0
303	20241224	145000	70555130	7960	7960	7960	7960	0
304	20241224	144900	70555130	7960	7960	7960	7960	0
305	20241224	144800	70555130	7960	7960	7960	7960	0
306	20241224	144700	70555130	7960	7960	7960	7960	0
307	20241224	144600	70555130	7960	7960	7960	7960	0
308	20241224	144500	70555130	7960	7960	7960	7960	0
309	20241224	144400	70555130	7960	7960	7960	7960	0
310	20241224	144300	70555130	7960	7930	7960	7930	10
311	20241224	144200	70475770	7920	7920	7920	7920	0
312	20241224	144100	70475770	7920	7920	7920	7920	0
313	20241224	144000	70475770	7920	7920	7920	7920	0
314	20241224	143900	70475770	7920	7920	7920	7920	0
315	20241224	143800	70475770	7920	7920	7920	7920	0
316	20241224	143700	70475770	7920	7910	7920	7910	6
317	20241224	143600	70428270	7890	7890	7890	7890	110
318	20241224	143500	69560370	7880	7880	7880	7880	0
319	20241224	143400	69560370	7880	7880	7880	7880	0
320	20241224	143300	69560370	7880	7880	7880	7880	0
321	20241224	143200	69560370	7880	7880	7880	7880	0
322	20241224	143100	69560370	7880	7880	7880	7880	0
323	20241224	143000	69560370	7880	7880	7880	7880	0
324	20241224	142900	69560370	7880	7890	7890	7880	216
325	20241224	142800	67857840	7880	7880	7880	7880	0
326	20241224	142700	67857840	7880	7880	7880	7880	0
327	20241224	142600	67857840	7880	7880	7880	7880	0
328	20241224	142500	67857840	7880	7880	7880	7880	0
329	20241224	142400	67857840	7880	7880	7880	7880	0
330	20241224	142300	67857840	7880	7880	7880	7880	0
331	20241224	142200	67857840	7880	7880	7880	7880	0
332	20241224	142100	67857840	7880	7880	7880	7880	0
333	20241224	142000	67857840	7880	7920	7920	7880	1600
334	20241224	141900	55235820	7930	7930	7930	7930	18
335	20241224	141800	55093080	7960	7960	7960	7960	0
336	20241224	141700	55093080	7960	7960	7960	7960	0
337	20241224	141600	55093080	7960	7960	7960	7960	0
338	20241224	141500	55093080	7960	7960	7960	7960	0
339	20241224	141400	55093080	7960	7960	7960	7960	0
340	20241224	141300	55093080	7960	7960	7960	7960	0
341	20241224	141200	55093080	7960	7960	7960	7960	0
342	20241224	141100	55093080	7960	7960	7960	7960	0
343	20241224	141000	55093080	7960	7960	7960	7960	0
344	20241224	140900	55093080	7960	7960	7960	7960	0
345	20241224	140800	55093080	7960	7960	7960	7960	0
346	20241224	140700	55093080	7960	7960	7960	7960	10
347	20241224	140600	55013480	7950	7950	7950	7950	0
348	20241224	140500	55013480	7950	7950	7950	7950	0
349	20241224	140400	55013480	7950	7950	7950	7950	0
350	20241224	140300	55013480	7950	7950	7950	7950	0
351	20241224	140200	55013480	7950	7950	7950	7950	0
352	20241224	140100	55013480	7950	7950	7950	7950	0
353	20241224	140000	55013480	7950	7950	7950	7950	0
354	20241224	135900	55013480	7950	7950	7950	7950	0
355	20241224	135800	55013480	7950	7950	7950	7950	0
356	20241224	135700	55013480	7950	7950	7950	7950	0
357	20241224	135600	55013480	7950	7950	7950	7950	0
358	20241224	135500	55013480	7950	7950	7950	7950	0
359	20241224	135400	55013480	7950	7950	7950	7950	0
360	20241224	135300	55013480	7950	7950	7950	7950	0
361	20241224	135200	55013480	7950	7950	7950	7950	0
362	20241224	135100	55013480	7950	7950	7950	7950	0
363	20241224	135000	55013480	7950	7950	7950	7950	0
364	20241224	134900	55013480	7950	7950	7950	7950	0
365	20241224	134800	55013480	7950	7950	7950	7950	0
366	20241224	134700	55013480	7950	7950	7950	7950	0
367	20241224	134600	55013480	7950	7950	7950	7950	0
368	20241224	134500	55013480	7950	7950	7950	7950	0
369	20241224	134400	55013480	7950	7950	7950	7950	4
370	20241224	134300	54981680	7950	7950	7950	7950	0
371	20241224	134200	54981680	7950	7950	7950	7950	0
372	20241224	134100	54981680	7950	7950	7950	7950	0
373	20241224	134000	54981680	7950	7950	7950	7950	0
374	20241224	133900	54981680	7950	7950	7950	7950	0
375	20241224	133800	54981680	7950	7950	7950	7950	0
376	20241224	133700	54981680	7950	7950	7950	7950	0
377	20241224	133600	54981680	7950	7950	7950	7950	0
378	20241224	133500	54981680	7950	7950	7950	7950	0
379	20241224	133400	54981680	7950	7950	7950	7950	0
380	20241224	133300	54981680	7950	7950	7950	7950	5
381	20241224	133200	54941930	7950	7950	7950	7950	0
382	20241224	133100	54941930	7950	7950	7950	7950	0
383	20241224	133000	54941930	7950	7950	7950	7950	0
384	20241224	132900	54941930	7950	7950	7950	7950	0
385	20241224	132800	54941930	7950	7950	7950	7950	0
386	20241224	132700	54941930	7950	7950	7950	7950	80
387	20241224	132600	54305930	7950	7950	7950	7950	0
388	20241224	132500	54305930	7950	7950	7950	7950	0
389	20241224	132400	54305930	7950	7950	7950	7950	0
390	20241224	132300	54305930	7950	7950	7950	7950	0
391	20241224	132200	54305930	7950	7950	7950	7950	0
392	20241224	132100	54305930	7950	7950	7950	7950	11
393	20241224	132000	54218480	7960	7960	7960	7960	0
394	20241224	131900	54218480	7960	7960	7960	7960	10
395	20241224	131800	54138880	7950	7950	7960	7950	140
396	20241224	131700	53024510	7950	7950	7950	7950	6
397	20241224	131600	52976810	7950	7950	7950	7950	0
398	20241224	131500	52976810	7950	7950	7950	7950	0
399	20241224	131400	52976810	7950	7950	7950	7950	0
400	20241224	131300	52976810	7950	7950	7950	7950	0
401	20241224	131200	52976810	7950	7950	7950	7950	0
402	20241224	131100	52976810	7950	7950	7950	7950	0
403	20241224	131000	52976810	7950	7950	7950	7950	0
404	20241224	130900	52976810	7950	7950	7950	7950	0
405	20241224	130800	52976810	7950	7950	7950	7950	0
406	20241224	130700	52976810	7950	7950	7950	7950	0
407	20241224	130600	52976810	7950	7940	7950	7940	11
408	20241224	130500	52889410	7880	7910	7910	7880	1460
409	20241224	130400	41365540	7960	7960	7960	7960	1
410	20241224	130300	41357580	7970	7970	7970	7970	5
411	20241224	130200	41317730	7970	7970	7970	7970	0
412	20241224	130100	41317730	7970	7970	7970	7970	0
413	20241224	130000	41317730	7970	7970	7970	7970	0
414	20241224	125900	41317730	7970	7970	7970	7970	0
415	20241224	125800	41317730	7970	7970	7970	7970	0
416	20241224	125700	41317730	7970	7960	7970	7960	8
417	20241224	125600	41254030	7920	7920	7920	7920	0
418	20241224	125500	41254030	7920	7920	7920	7920	0
419	20241224	125400	41254030	7920	7920	7920	7920	0
420	20241224	125300	41254030	7920	7920	7920	7920	0
421	20241224	125200	41254030	7920	7920	7920	7920	0
422	20241224	125100	41254030	7920	7920	7920	7920	0
423	20241224	125000	41254030	7920	7940	7940	7920	1129
424	20241224	124900	32310280	7960	7960	7960	7960	0
425	20241224	124800	32310280	7960	7960	7960	7960	0
426	20241224	124700	32310280	7960	7960	7960	7960	0
427	20241224	124600	32310280	7960	7960	7960	7960	0
428	20241224	124500	32310280	7960	7960	7960	7960	0
429	20241224	124400	32310280	7960	7960	7960	7960	0
430	20241224	124300	32310280	7960	7960	7960	7960	59
431	20241224	124200	31840640	7960	7960	7960	7960	28
432	20241224	124100	31617760	7940	7940	7940	7940	0
433	20241224	124000	31617760	7940	7940	7940	7940	0
434	20241224	123900	31617760	7940	7940	7940	7940	0
435	20241224	123800	31617760	7940	7940	7940	7940	0
436	20241224	123700	31617760	7940	7940	7940	7940	0
437	20241224	123600	31617760	7940	7940	7940	7940	1
438	20241224	123500	31609820	7930	7940	7940	7930	498
439	20241224	123400	27660250	7940	7940	7940	7940	0
440	20241224	123300	27660250	7940	7940	7940	7940	0
441	20241224	123200	27660250	7940	7950	7950	7940	453
442	20241224	123100	24060900	7950	7950	7950	7950	0
443	20241224	123000	24060900	7950	7950	7950	7950	0
444	20241224	122900	24060900	7950	7950	7950	7950	0
445	20241224	122800	24060900	7950	7950	7950	7950	0
446	20241224	122700	24060900	7950	7950	7950	7950	0
447	20241224	122600	24060900	7950	7950	7950	7950	0
448	20241224	122500	24060900	7950	7950	7950	7950	0
449	20241224	122400	24060900	7950	7950	7950	7950	0
450	20241224	122300	24060900	7950	7950	7950	7950	0
451	20241224	122200	24060900	7950	7950	7950	7950	0
452	20241224	122100	24060900	7950	7950	7950	7950	0
453	20241224	122000	24060900	7950	7950	7950	7950	173
454	20241224	121900	22685550	7990	7990	7990	7990	0
455	20241224	121800	22685550	7990	7990	7990	7990	0
456	20241224	121700	22685550	7990	7990	7990	7990	0
457	20241224	121600	22685550	7990	7990	7990	7990	0
458	20241224	121500	22685550	7990	7990	7990	7990	0
459	20241224	121400	22685550	7990	7990	7990	7990	0
460	20241224	121300	22685550	7990	7990	7990	7990	0
461	20241224	121200	22685550	7990	7990	7990	7990	0
462	20241224	121100	22685550	7990	7990	7990	7990	0
463	20241224	121000	22685550	7990	7990	7990	7990	0
464	20241224	120900	22685550	7990	7990	7990	7990	0
465	20241224	120800	22685550	7990	7990	7990	7990	0
466	20241224	120700	22685550	7990	7990	7990	7990	0
467	20241224	120600	22685550	7990	8000	8000	7990	32
468	20241224	120500	22429610	8000	8000	8000	8000	0
469	20241224	120400	22429610	8000	8000	8000	8000	0
470	20241224	120300	22429610	8000	8000	8000	8000	0
471	20241224	120200	22429610	8000	8000	8000	8000	0
472	20241224	120100	22429610	8000	8000	8000	8000	0
473	20241224	120000	22429610	8000	8000	8000	8000	0
474	20241224	115900	22429610	8000	8000	8000	8000	0
475	20241224	115800	22429610	8000	8000	8000	8000	0
476	20241224	115700	22429610	8000	8000	8000	8000	0
477	20241224	115600	22429610	8000	8000	8000	8000	0
478	20241224	115500	22429610	8000	8000	8000	8000	0
479	20241224	115400	22429610	8000	8000	8000	8000	0
480	20241224	115300	22429610	8000	8000	8000	8000	0
481	20241224	115200	22429610	8000	8000	8000	8000	0
482	20241224	115100	22429610	8000	8000	8000	8000	0
483	20241224	115000	22429610	8000	8000	8000	8000	0
484	20241224	114900	22429610	8000	8000	8000	8000	0
485	20241224	114800	22429610	8000	8000	8000	8000	0
486	20241224	114700	22429610	8000	8000	8000	8000	0
487	20241224	114600	22429610	8000	8000	8000	8000	0
488	20241224	114500	22429610	8000	8000	8000	8000	0
489	20241224	114400	22429610	8000	8000	8000	8000	0
490	20241224	114300	22429610	8000	8010	8010	8000	13
491	20241224	114200	22325560	8010	8010	8010	8010	0
492	20241224	114100	22325560	8010	8010	8010	8010	0
493	20241224	114000	22325560	8010	8010	8010	8010	0
494	20241224	113900	22325560	8010	8010	8010	8010	0
495	20241224	113800	22325560	8010	8010	8010	8010	0
496	20241224	113700	22325560	8010	8010	8010	8010	0
497	20241224	113600	22325560	8010	8010	8010	8010	0
498	20241224	113500	22325560	8010	8010	8010	8010	0
499	20241224	113400	22325560	8010	8010	8010	8010	0
500	20241224	113300	22325560	8010	8010	8010	8010	0
501	20241224	113200	22325560	8010	8010	8010	8010	0
502	20241224	113100	22325560	8010	8010	8010	8010	0
503	20241224	113000	22325560	8010	8010	8010	8010	0
504	20241224	112900	22325560	8010	8010	8010	8010	3
505	20241224	112800	22301530	8010	8010	8010	8010	0
506	20241224	112700	22301530	8010	8010	8010	8010	0
507	20241224	112600	22301530	8010	8010	8010	8010	0
508	20241224	112500	22301530	8010	8010	8010	8010	0
509	20241224	112400	22301530	8010	8010	8010	8010	321
510	20241224	112300	19730320	8050	8050	8050	8050	0
511	20241224	112200	19730320	8050	8050	8050	8050	0
512	20241224	112100	19730320	8050	8050	8050	8050	0
513	20241224	112000	19730320	8050	8050	8050	8050	0
514	20241224	111900	19730320	8050	8050	8050	8050	0
515	20241224	111800	19730320	8050	8050	8050	8050	0
516	20241224	111700	19730320	8050	8050	8050	8050	0
517	20241224	111600	19730320	8050	8050	8050	8050	0
518	20241224	111500	19730320	8050	8050	8050	8050	12
519	20241224	111400	19633720	8050	8050	8050	8050	4
520	20241224	111300	19601520	8050	8050	8050	8050	1
521	20241224	111200	19593470	8050	8050	8050	8050	2
522	20241224	111100	19577370	8050	8050	8050	8050	4
523	20241224	111000	19545170	8050	8050	8050	8050	0
524	20241224	110900	19545170	8050	8050	8050	8050	0
525	20241224	110800	19545170	8050	8050	8050	8050	0
526	20241224	110700	19545170	8050	8050	8050	8050	0
527	20241224	110600	19545170	8050	8050	8050	8050	0
528	20241224	110500	19545170	8050	8050	8050	8050	1
529	20241224	110400	19537120	8050	8050	8050	8050	0
530	20241224	110300	19537120	8050	8050	8050	8050	62
531	20241224	110200	19038020	8050	8050	8050	8050	0
532	20241224	110100	19038020	8050	8050	8050	8050	0
533	20241224	110000	19038020	8050	8050	8050	8050	0
534	20241224	105900	19038020	8050	8050	8050	8050	0
535	20241224	105800	19038020	8050	8050	8050	8050	0
536	20241224	105700	19038020	8050	8050	8050	8050	1
537	20241224	105600	19029970	8010	8010	8010	8010	0
538	20241224	105500	19029970	8010	8010	8010	8010	0
539	20241224	105400	19029970	8010	8010	8010	8010	0
540	20241224	105300	19029970	8010	8010	8010	8010	0
541	20241224	105200	19029970	8010	8010	8010	8010	0
542	20241224	105100	19029970	8010	8010	8010	8010	0
543	20241224	105000	19029970	8010	8010	8010	8010	0
544	20241224	104900	19029970	8010	8010	8010	8010	1
545	20241224	104800	19021960	8050	8030	8050	8020	195
546	20241224	104700	17456510	8050	8050	8050	8050	0
547	20241224	104600	17456510	8050	8060	8060	8050	342
548	20241224	104500	14703270	8060	8080	8080	8060	440
549	20241224	104400	11151260	8090	8090	8090	8090	19
550	20241224	104300	10997550	8090	8090	8090	8090	0
551	20241224	104200	10997550	8090	8090	8090	8090	0
552	20241224	104100	10997550	8090	8090	8090	8090	0
553	20241224	104000	10997550	8090	8090	8090	8090	0
554	20241224	103900	10997550	8090	8090	8090	8090	0
555	20241224	103800	10997550	8090	8090	8090	8090	0
556	20241224	103700	10997550	8090	8090	8090	8090	0
557	20241224	103600	10997550	8090	8090	8090	8090	0
558	20241224	103500	10997550	8090	8090	8090	8090	0
559	20241224	103400	10997550	8090	8090	8090	8090	0
560	20241224	103300	10997550	8090	8090	8090	8090	0
561	20241224	103200	10997550	8090	8090	8090	8090	0
562	20241224	103100	10997550	8090	8090	8090	8090	0
563	20241224	103000	10997550	8090	8090	8090	8090	0
564	20241224	102900	10997550	8090	8090	8090	8090	0
565	20241224	102800	10997550	8090	8090	8090	8090	0
566	20241224	102700	10997550	8090	8090	8090	8090	0
567	20241224	102600	10997550	8090	8090	8090	8090	0
568	20241224	102500	10997550	8090	8090	8090	8090	0
569	20241224	102400	10997550	8090	8090	8090	8090	0
570	20241224	102300	10997550	8090	8090	8090	8090	0
571	20241224	102200	10997550	8090	8090	8090	8090	0
572	20241224	102100	10997550	8090	8090	8090	8090	101
573	20241224	102000	10180460	8150	8150	8150	8150	0
574	20241224	101900	10180460	8150	8150	8150	8150	0
575	20241224	101800	10180460	8150	8150	8150	8150	0
576	20241224	101700	10180460	8150	8150	8150	8150	0
577	20241224	101600	10180460	8150	8150	8150	8150	0
578	20241224	101500	10180460	8150	8140	8150	8140	10
579	20241224	101400	10099030	8150	8150	8150	8150	0
580	20241224	101300	10099030	8150	8150	8150	8150	0
581	20241224	101200	10099030	8150	8150	8150	8150	0
582	20241224	101100	10099030	8150	8150	8150	8150	0
583	20241224	101000	10099030	8150	8130	8150	8130	30
584	20241224	100900	9855070	8130	8130	8130	8130	0
585	20241224	100800	9855070	8130	8130	8130	8130	0
586	20241224	100700	9855070	8130	8130	8130	8130	0
587	20241224	100600	9855070	8130	8130	8130	8130	1
588	20241224	100500	9846940	8120	8120	8120	8120	2
589	20241224	100400	9830700	8060	8060	8060	8060	0
590	20241224	100300	9830700	8060	8060	8060	8060	0
591	20241224	100200	9830700	8060	8060	8060	8060	0
592	20241224	100100	9830700	8060	8060	8060	8060	0
593	20241224	100000	9830700	8060	8060	8060	8060	0
594	20241224	095900	9830700	8060	8060	8060	8060	0
595	20241224	095800	9830700	8060	8060	8060	8060	0
596	20241224	095700	9830700	8060	8060	8060	8060	0
597	20241224	095600	9830700	8060	8060	8060	8060	0
598	20241224	095500	9830700	8060	8060	8060	8060	0
599	20241224	095400	9830700	8060	8100	8100	8060	506
600	20241224	095300	5742220	8140	8140	8140	8140	0
601	20241224	095200	5742220	8140	8140	8140	8140	0
602	20241224	095100	5742220	8140	8140	8140	8140	0
603	20241224	095000	5742220	8140	8140	8140	8140	0
604	20241224	094900	5742220	8140	8140	8140	8140	0
605	20241224	094800	5742220	8140	8140	8140	8140	0
606	20241224	094700	5742220	8140	8140	8140	8140	0
607	20241224	094600	5742220	8140	8140	8140	8140	0
608	20241224	094500	5742220	8140	8140	8140	8140	0
609	20241224	094400	5742220	8140	8140	8140	8140	0
610	20241224	094300	5742220	8140	8140	8140	8140	0
611	20241224	094200	5742220	8140	8140	8140	8140	0
612	20241224	094100	5742220	8140	8140	8140	8140	1
613	20241224	094000	5734080	8140	8140	8140	8140	0
614	20241224	093900	5734080	8140	8140	8140	8140	0
615	20241224	093800	5734080	8140	8140	8140	8140	0
616	20241224	093700	5734080	8140	8140	8140	8140	1
617	20241224	093600	5725940	8080	8080	8080	8080	44
618	20241224	093500	5370420	8140	8140	8140	8140	1
619	20241224	093400	5362280	8140	8140	8140	8140	0
620	20241224	093300	5362280	8140	8140	8140	8140	0
621	20241224	093200	5362280	8140	8140	8140	8140	0
622	20241224	093100	5362280	8140	8140	8140	8140	0
623	20241224	093000	5362280	8140	8140	8140	8140	0
624	20241224	092900	5362280	8140	8140	8140	8140	0
625	20241224	092800	5362280	8140	8140	8140	8140	0
626	20241224	092700	5362280	8140	8140	8140	8140	0
627	20241224	092600	5362280	8140	8140	8140	8140	0
628	20241224	092500	5362280	8140	8140	8140	8140	20
629	20241224	092400	5199480	8140	8140	8140	8140	0
630	20241224	092300	5199480	8140	8140	8140	8140	0
631	20241224	092200	5199480	8140	8140	8140	8140	2
632	20241224	092100	5183200	8150	8150	8150	8150	0
633	20241224	092000	5183200	8150	8150	8150	8150	0
634	20241224	091900	5183200	8150	8150	8150	8150	5
635	20241224	091800	5142450	8140	8140	8140	8140	4
636	20241224	091700	5109890	8150	8150	8150	8150	0
637	20241224	091600	5109890	8150	8150	8150	8150	0
638	20241224	091500	5109890	8150	8150	8150	8150	0
639	20241224	091400	5109890	8150	8150	8150	8150	0
640	20241224	091300	5109890	8150	8150	8150	8150	0
641	20241224	091200	5109890	8150	8150	8150	8150	614
642	20241224	091100	105790	8150	8150	8150	8150	0
643	20241224	091000	105790	8150	8150	8150	8150	0
644	20241224	090900	105790	8150	8140	8150	8140	10
645	20241224	090800	24320	8070	8070	8070	8070	0
646	20241224	090700	24320	8070	8070	8070	8070	0
647	20241224	090600	24320	8070	8070	8070	8070	0
648	20241224	090500	24320	8070	8070	8070	8070	0
649	20241224	090400	24320	8070	8070	8070	8070	0
650	20241224	090300	24320	8070	8070	8070	8070	0
651	20241224	090200	24320	8070	8070	8070	8070	2
652	20241224	090100	8180	8180	8180	8180	8180	0
653	20241224	090000	8180	8180	8180	8180	8180	1