KissMeData/041460/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192600	93622575	3015	3015	3015	3015	8889
3	20241224	192500	93622575	3015	3015	3015	3015	0
4	20241224	192400	93622575	3015	3015	3015	3015	0
5	20241224	192300	93622575	3015	3015	3015	3015	0
6	20241224	192200	93622575	3015	3015	3015	3015	0
7	20241224	192100	93622575	3015	3015	3015	3015	0
8	20241224	192000	93622575	3015	3015	3015	3015	0
9	20241224	191900	93622575	3015	3015	3015	3015	0
10	20241224	191800	93622575	3015	3015	3015	3015	0
11	20241224	191700	93622575	3015	3015	3015	3015	0
12	20241224	191600	93622575	3015	3015	3015	3015	0
13	20241224	191500	93622575	3015	3015	3015	3015	0
14	20241224	191400	93622575	3015	3015	3015	3015	0
15	20241224	191300	93622575	3015	3015	3015	3015	0
16	20241224	191200	93622575	3015	3015	3015	3015	0
17	20241224	191100	93622575	3015	3015	3015	3015	0
18	20241224	191000	93622575	3015	3015	3015	3015	0
19	20241224	190900	93622575	3015	3015	3015	3015	0
20	20241224	190800	93622575	3015	3015	3015	3015	0
21	20241224	190700	93622575	3015	3015	3015	3015	0
22	20241224	190600	93622575	3015	3015	3015	3015	0
23	20241224	190500	93622575	3015	3015	3015	3015	0
24	20241224	190400	93622575	3015	3015	3015	3015	0
25	20241224	190300	93622575	3015	3015	3015	3015	0
26	20241224	190200	93622575	3015	3015	3015	3015	0
27	20241224	190100	93622575	3015	3015	3015	3015	0
28	20241224	190000	93622575	3015	3015	3015	3015	0
29	20241224	185900	93622575	3015	3015	3015	3015	0
30	20241224	185800	93622575	3015	3015	3015	3015	0
31	20241224	185700	93622575	3015	3015	3015	3015	0
32	20241224	185600	93622575	3015	3015	3015	3015	8889
33	20241224	185500	93622575	3015	3015	3015	3015	0
34	20241224	185400	93622575	3015	3015	3015	3015	0
35	20241224	185300	93622575	3015	3015	3015	3015	0
36	20241224	185200	93622575	3015	3015	3015	3015	0
37	20241224	185100	93622575	3015	3015	3015	3015	0
38	20241224	185000	93622575	3015	3015	3015	3015	0
39	20241224	184900	93622575	3015	3015	3015	3015	0
40	20241224	184800	93622575	3015	3015	3015	3015	0
41	20241224	184700	93622575	3015	3015	3015	3015	0
42	20241224	184600	93622575	3015	3015	3015	3015	0
43	20241224	184500	93622575	3015	3015	3015	3015	0
44	20241224	184400	93622575	3015	3015	3015	3015	0
45	20241224	184300	93622575	3015	3015	3015	3015	0
46	20241224	184200	93622575	3015	3015	3015	3015	0
47	20241224	184100	93622575	3015	3015	3015	3015	0
48	20241224	184000	93622575	3015	3015	3015	3015	0
49	20241224	183900	93622575	3015	3015	3015	3015	0
50	20241224	183800	93622575	3015	3015	3015	3015	0
51	20241224	183700	93622575	3015	3015	3015	3015	0
52	20241224	183600	93622575	3015	3015	3015	3015	0
53	20241224	183500	93622575	3015	3015	3015	3015	0
54	20241224	183400	93622575	3015	3015	3015	3015	0
55	20241224	183300	93622575	3015	3015	3015	3015	0
56	20241224	183200	93622575	3015	3015	3015	3015	0
57	20241224	183100	93622575	3015	3015	3015	3015	0
58	20241224	183000	93622575	3015	3015	3015	3015	0
59	20241224	182900	93622575	3015	3015	3015	3015	0
60	20241224	182800	93622575	3015	3015	3015	3015	0
61	20241224	182700	93622575	3015	3015	3015	3015	0
62	20241224	182600	93622575	3015	3015	3015	3015	8889
63	20241224	182500	93622575	3015	3015	3015	3015	0
64	20241224	182400	93622575	3015	3015	3015	3015	0
65	20241224	182300	93622575	3015	3015	3015	3015	0
66	20241224	182200	93622575	3015	3015	3015	3015	0
67	20241224	182100	93622575	3015	3015	3015	3015	0
68	20241224	182000	93622575	3015	3015	3015	3015	0
69	20241224	181900	93622575	3015	3015	3015	3015	0
70	20241224	181800	93622575	3015	3015	3015	3015	0
71	20241224	181700	93622575	3015	3015	3015	3015	0
72	20241224	181600	93622575	3015	3015	3015	3015	0
73	20241224	181500	93622575	3015	3015	3015	3015	0
74	20241224	181400	93622575	3015	3015	3015	3015	0
75	20241224	181300	93622575	3015	3015	3015	3015	0
76	20241224	181200	93622575	3015	3015	3015	3015	0
77	20241224	181100	93622575	3015	3015	3015	3015	0
78	20241224	181000	93622575	3015	3015	3015	3015	0
79	20241224	180900	93622575	3015	3015	3015	3015	0
80	20241224	180800	93622575	3015	3015	3015	3015	0
81	20241224	180700	93622575	3015	3015	3015	3015	0
82	20241224	180600	93622575	3015	3015	3015	3015	0
83	20241224	180500	93622575	3015	3015	3015	3015	0
84	20241224	180400	93622575	3015	3015	3015	3015	0
85	20241224	180300	93622575	3015	3015	3015	3015	0
86	20241224	180200	93622575	3015	3015	3015	3015	0
87	20241224	180100	93622575	3015	3015	3015	3015	0
88	20241224	180000	93622575	3015	3015	3015	3015	0
89	20241224	175900	93622575	3015	3015	3015	3015	0
90	20241224	175800	93622575	3015	3015	3015	3015	0
91	20241224	175700	93622575	3015	3015	3015	3015	0
92	20241224	175600	93622575	3015	3015	3015	3015	8889
93	20241224	175500	93622575	3015	3015	3015	3015	0
94	20241224	175400	93622575	3015	3015	3015	3015	0
95	20241224	175300	93622575	3015	3015	3015	3015	0
96	20241224	175200	93622575	3015	3015	3015	3015	0
97	20241224	175100	93622575	3015	3015	3015	3015	0
98	20241224	175000	93622575	3015	3015	3015	3015	0
99	20241224	174900	93622575	3015	3015	3015	3015	0
100	20241224	174800	93622575	3015	3015	3015	3015	0
101	20241224	174700	93622575	3015	3015	3015	3015	0
102	20241224	174600	93622575	3015	3015	3015	3015	0
103	20241224	174500	93622575	3015	3015	3015	3015	0
104	20241224	174400	93622575	3015	3015	3015	3015	0
105	20241224	174300	93622575	3015	3015	3015	3015	0
106	20241224	174200	93622575	3015	3015	3015	3015	0
107	20241224	174100	93622575	3015	3015	3015	3015	0
108	20241224	174000	93622575	3015	3015	3015	3015	0
109	20241224	173900	93622575	3015	3015	3015	3015	0
110	20241224	173800	93622575	3015	3015	3015	3015	0
111	20241224	173700	93622575	3015	3015	3015	3015	0
112	20241224	173600	93622575	3015	3015	3015	3015	0
113	20241224	173500	93622575	3015	3015	3015	3015	0
114	20241224	173400	93622575	3015	3015	3015	3015	0
115	20241224	173300	93622575	3015	3015	3015	3015	0
116	20241224	173200	93622575	3015	3015	3015	3015	0
117	20241224	173100	93622575	3015	3015	3015	3015	0
118	20241224	173000	93622575	3015	3015	3015	3015	0
119	20241224	172900	93622575	3015	3015	3015	3015	0
120	20241224	172800	93622575	3015	3015	3015	3015	0
121	20241224	172700	93622575	3015	3015	3015	3015	0
122	20241224	172600	93622575	3015	3015	3015	3015	8889
123	20241224	172500	93622575	3015	3015	3015	3015	0
124	20241224	172400	93622575	3015	3015	3015	3015	0
125	20241224	172300	93622575	3015	3015	3015	3015	0
126	20241224	172200	93622575	3015	3015	3015	3015	0
127	20241224	172100	93622575	3015	3015	3015	3015	0
128	20241224	172000	93622575	3015	3015	3015	3015	0
129	20241224	171900	93622575	3015	3015	3015	3015	0
130	20241224	171800	93622575	3015	3015	3015	3015	0
131	20241224	171700	93622575	3015	3015	3015	3015	0
132	20241224	171600	93622575	3015	3015	3015	3015	0
133	20241224	171500	93622575	3015	3015	3015	3015	0
134	20241224	171400	93622575	3015	3015	3015	3015	0
135	20241224	171300	93622575	3015	3015	3015	3015	0
136	20241224	171200	93622575	3015	3015	3015	3015	0
137	20241224	171100	93622575	3015	3015	3015	3015	0
138	20241224	171000	93622575	3015	3015	3015	3015	0
139	20241224	170900	93622575	3015	3015	3015	3015	0
140	20241224	170800	93622575	3015	3015	3015	3015	0
141	20241224	170700	93622575	3015	3015	3015	3015	0
142	20241224	170600	93622575	3015	3015	3015	3015	0
143	20241224	170500	93622575	3015	3015	3015	3015	0
144	20241224	170400	93622575	3015	3015	3015	3015	0
145	20241224	170300	93622575	3015	3015	3015	3015	0
146	20241224	170200	93622575	3015	3015	3015	3015	0
147	20241224	170100	93622575	3015	3015	3015	3015	0
148	20241224	170000	93622575	3015	3015	3015	3015	0
149	20241224	165900	93622575	3015	3015	3015	3015	0
150	20241224	165800	93622575	3015	3015	3015	3015	0
151	20241224	165700	93622575	3015	3015	3015	3015	0
152	20241224	165600	93622575	3015	3015	3015	3015	8889
153	20241224	165500	93622575	3015	3015	3015	3015	0
154	20241224	165400	93622575	3015	3015	3015	3015	0
155	20241224	165300	93622575	3015	3015	3015	3015	0
156	20241224	165200	93622575	3015	3015	3015	3015	0
157	20241224	165100	93622575	3015	3015	3015	3015	0
158	20241224	165000	93622575	3015	3015	3015	3015	0
159	20241224	164900	93622575	3015	3015	3015	3015	0
160	20241224	164800	93622575	3015	3015	3015	3015	0
161	20241224	164700	93622575	3015	3015	3015	3015	0
162	20241224	164600	93622575	3015	3015	3015	3015	0
163	20241224	164500	93622575	3015	3015	3015	3015	0
164	20241224	164400	93622575	3015	3015	3015	3015	0
165	20241224	164300	93622575	3015	3015	3015	3015	0
166	20241224	164200	93622575	3015	3015	3015	3015	0
167	20241224	164100	93622575	3015	3015	3015	3015	0
168	20241224	164000	93622575	3015	3015	3015	3015	0
169	20241224	163900	93622575	3015	3015	3015	3015	0
170	20241224	163800	93622575	3015	3015	3015	3015	0
171	20241224	163700	93622575	3015	3015	3015	3015	0
172	20241224	163600	93622575	3015	3015	3015	3015	0
173	20241224	163500	93622575	3015	3015	3015	3015	0
174	20241224	163400	93622575	3015	3015	3015	3015	0
175	20241224	163300	93622575	3015	3015	3015	3015	0
176	20241224	163200	93622575	3015	3015	3015	3015	0
177	20241224	163100	93622575	3015	3015	3015	3015	0
178	20241224	163000	93622575	3015	3015	3015	3015	0
179	20241224	162900	93622575	3015	3015	3015	3015	0
180	20241224	162800	93622575	3015	3015	3015	3015	0
181	20241224	162700	93622575	3015	3015	3015	3015	0
182	20241224	162600	93622575	3015	3015	3015	3015	8889
183	20241224	162500	93622575	3015	3015	3015	3015	0
184	20241224	162400	93622575	3015	3015	3015	3015	0
185	20241224	162300	93622575	3015	3015	3015	3015	0
186	20241224	162200	93622575	3015	3015	3015	3015	0
187	20241224	162100	93622575	3015	3015	3015	3015	0
188	20241224	162000	93622575	3015	3015	3015	3015	0
189	20241224	161900	93622575	3015	3015	3015	3015	0
190	20241224	161800	93622575	3015	3015	3015	3015	0
191	20241224	161700	93622575	3015	3015	3015	3015	0
192	20241224	161600	93622575	3015	3015	3015	3015	0
193	20241224	161500	93622575	3015	3015	3015	3015	0
194	20241224	161400	93622575	3015	3015	3015	3015	0
195	20241224	161300	93622575	3015	3015	3015	3015	0
196	20241224	161200	93622575	3015	3015	3015	3015	0
197	20241224	161100	93622575	3015	3015	3015	3015	0
198	20241224	161000	93622575	3015	3015	3015	3015	0
199	20241224	160900	93622575	3015	3015	3015	3015	0
200	20241224	160800	93622575	3015	3015	3015	3015	0
201	20241224	160700	93622575	3015	3015	3015	3015	0
202	20241224	160600	93622575	3015	3015	3015	3015	0
203	20241224	160500	93622575	3015	3015	3015	3015	0
204	20241224	160400	93622575	3015	3015	3015	3015	0
205	20241224	160300	93622575	3015	3015	3015	3015	0
206	20241224	160200	93622575	3015	3015	3015	3015	0
207	20241224	160100	93622575	3015	3015	3015	3015	0
208	20241224	160000	93622575	3015	3015	3015	3015	0
209	20241224	155900	93622575	3015	3015	3015	3015	0
210	20241224	155800	93622575	3015	3015	3015	3015	0
211	20241224	155700	93622575	3015	3015	3015	3015	0
212	20241224	155600	93622575	3015	3015	3015	3015	8889
213	20241224	155500	93622575	3015	3015	3015	3015	0
214	20241224	155400	93622575	3015	3015	3015	3015	0
215	20241224	155300	93622575	3015	3015	3015	3015	0
216	20241224	155200	93622575	3015	3015	3015	3015	0
217	20241224	155100	93622575	3015	3015	3015	3015	0
218	20241224	155000	93622575	3015	3015	3015	3015	0
219	20241224	154900	93622575	3015	3015	3015	3015	0
220	20241224	154800	93622575	3015	3015	3015	3015	0
221	20241224	154700	93622575	3015	3015	3015	3015	0
222	20241224	154600	93622575	3015	3015	3015	3015	0
223	20241224	154500	93622575	3015	3015	3015	3015	0
224	20241224	154400	93622575	3015	3015	3015	3015	0
225	20241224	154300	93622575	3015	3015	3015	3015	0
226	20241224	154200	93622575	3015	3015	3015	3015	0
227	20241224	154100	93622575	3015	3015	3015	3015	0
228	20241224	154000	93622575	3015	3015	3015	3015	0
229	20241224	153900	93622575	3015	3015	3015	3015	0
230	20241224	153800	93622575	3015	3015	3015	3015	0
231	20241224	153700	93622575	3015	3015	3015	3015	0
232	20241224	153600	93622575	3015	3015	3015	3015	0
233	20241224	153500	93622575	3015	3015	3015	3015	0
234	20241224	153400	93622575	3015	3015	3015	3015	0
235	20241224	153300	93622575	3015	3015	3015	3015	0
236	20241224	153200	93622575	3015	3015	3015	3015	0
237	20241224	153100	93622575	3015	3015	3015	3015	0
238	20241224	153000	93622575	3015	3015	3015	3015	8889
239	20241224	152900	66822240	3000	3000	3000	3000	0
240	20241224	152800	66822240	3000	3000	3000	3000	0
241	20241224	152700	66822240	3000	3000	3000	3000	0
242	20241224	152600	66822240	3000	3000	3000	3000	0
243	20241224	152500	66822240	3000	3000	3000	3000	0
244	20241224	152400	66822240	3000	3000	3000	3000	0
245	20241224	152300	66822240	3000	3000	3000	3000	0
246	20241224	152200	66822240	3000	3000	3000	3000	0
247	20241224	152100	66822240	3000	3000	3000	3000	0
248	20241224	152000	66822240	3000	3000	3000	3000	0
249	20241224	151900	66822240	3000	3000	3000	3000	55
250	20241224	151800	66657240	2995	2995	2995	2995	0
251	20241224	151700	66657240	2995	2995	2995	2995	0
252	20241224	151600	66657240	2995	2995	2995	2995	0
253	20241224	151500	66657240	2995	2995	2995	2995	2
254	20241224	151400	66651250	2995	2995	2995	2995	0
255	20241224	151300	66651250	2995	2995	2995	2995	0
256	20241224	151200	66651250	2995	2995	2995	2995	50
257	20241224	151100	66501500	2995	2995	2995	2995	0
258	20241224	151000	66501500	2995	2995	2995	2995	0
259	20241224	150900	66501500	2995	2995	2995	2995	35
260	20241224	150800	66396675	2995	2995	2995	2995	1
261	20241224	150700	66393680	2995	2995	2995	2995	0
262	20241224	150600	66393680	2995	2995	2995	2995	0
263	20241224	150500	66393680	2995	2995	2995	2995	2
264	20241224	150400	66387690	2995	2995	2995	2995	154
265	20241224	150300	65926460	2995	2995	2995	2995	151
266	20241224	150200	65474215	2995	2995	2995	2995	0
267	20241224	150100	65474215	2995	2995	2995	2995	145
268	20241224	150000	65039940	2995	2995	2995	2995	0
269	20241224	145900	65039940	2995	2995	2995	2995	0
270	20241224	145800	65039940	2995	2995	2995	2995	26
271	20241224	145700	64962070	2995	2995	2995	2995	0
272	20241224	145600	64962070	2995	2995	2995	2995	0
273	20241224	145500	64962070	2995	2995	2995	2995	0
274	20241224	145400	64962070	2995	2995	2995	2995	20
275	20241224	145300	64902170	2995	2995	2995	2995	0
276	20241224	145200	64902170	2995	2995	2995	2990	3046
277	20241224	145100	55784625	2990	2990	2990	2990	2
278	20241224	145000	55778645	2990	2990	2990	2990	1001
279	20241224	144900	52785655	2995	2995	2995	2995	0
280	20241224	144800	52785655	2995	2995	2995	2995	0
281	20241224	144700	52785655	2995	2995	2995	2995	1
282	20241224	144600	52782660	2995	2995	2995	2995	0
283	20241224	144500	52782660	2995	2995	2995	2995	2
284	20241224	144400	52776670	2995	2995	2995	2995	1
285	20241224	144300	52773675	2995	2995	2995	2995	0
286	20241224	144200	52773675	2995	2995	2995	2995	0
287	20241224	144100	52773675	2995	2995	2995	2995	0
288	20241224	144000	52773675	2995	2995	2995	2995	0
289	20241224	143900	52773675	2995	2995	2995	2995	0
290	20241224	143800	52773675	2995	2995	2995	2995	0
291	20241224	143700	52773675	2995	2995	2995	2995	0
292	20241224	143600	52773675	2995	2995	2995	2995	1
293	20241224	143500	52770680	2995	2995	2995	2995	0
294	20241224	143400	52770680	2995	2995	2995	2995	17
295	20241224	143300	52719765	2995	2995	2995	2995	279
296	20241224	143200	51884160	2990	2990	2990	2990	200
297	20241224	143100	51286160	2995	2995	2995	2995	0
298	20241224	143000	51286160	2995	2995	2995	2995	0
299	20241224	142900	51286160	2995	2995	2995	2995	0
300	20241224	142800	51286160	2995	2995	2995	2995	0
301	20241224	142700	51286160	2995	2995	2995	2995	0
302	20241224	142600	51286160	2995	2995	2995	2995	0
303	20241224	142500	51286160	2995	2995	2995	2995	0
304	20241224	142400	51286160	2995	2995	2995	2995	0
305	20241224	142300	51286160	2995	2995	2995	2995	0
306	20241224	142200	51286160	2995	2995	2995	2995	0
307	20241224	142100	51286160	2995	2995	2995	2995	0
308	20241224	142000	51286160	2995	2995	2995	2995	0
309	20241224	141900	51286160	2995	2990	2995	2990	967
310	20241224	141800	48390460	2990	2990	2990	2990	0
311	20241224	141700	48390460	2990	2990	2990	2990	0
312	20241224	141600	48390460	2990	2990	2990	2990	0
313	20241224	141500	48390460	2990	2990	2990	2990	0
314	20241224	141400	48390460	2990	2990	2990	2990	10
315	20241224	141300	48360560	2990	2990	2990	2990	0
316	20241224	141200	48360560	2990	2990	2990	2990	0
317	20241224	141100	48360560	2990	2990	2990	2990	0
318	20241224	141000	48360560	2990	2990	2990	2990	0
319	20241224	140900	48360560	2990	2990	2990	2990	1116
320	20241224	140800	45023720	2990	2990	2990	2990	2
321	20241224	140700	45017740	2990	2980	2990	2980	16
322	20241224	140600	44970050	2980	2980	2980	2980	2
323	20241224	140500	44964090	2985	2985	2985	2985	0
324	20241224	140400	44964090	2985	2985	2985	2985	0
325	20241224	140300	44964090	2985	2985	2985	2985	400
326	20241224	140200	43770090	2990	2990	2990	2990	0
327	20241224	140100	43770090	2990	2990	2990	2990	0
328	20241224	140000	43770090	2990	2990	2990	2990	0
329	20241224	135900	43770090	2990	2990	2990	2990	0
330	20241224	135800	43770090	2990	2990	2990	2990	0
331	20241224	135700	43770090	2990	2990	2990	2990	0
332	20241224	135600	43770090	2990	2990	2990	2990	0
333	20241224	135500	43770090	2990	2990	2990	2990	0
334	20241224	135400	43770090	2990	2990	2990	2990	0
335	20241224	135300	43770090	2990	2990	2990	2990	0
336	20241224	135200	43770090	2990	2990	2990	2990	0
337	20241224	135100	43770090	2990	2990	2990	2990	0
338	20241224	135000	43770090	2990	2990	2990	2990	1
339	20241224	134900	43767100	2980	2980	2980	2980	0
340	20241224	134800	43767100	2980	2980	2980	2980	0
341	20241224	134700	43767100	2980	2985	2985	2980	384
342	20241224	134600	42621850	2985	2985	2985	2985	0
343	20241224	134500	42621850	2985	2985	2985	2985	0
344	20241224	134400	42621850	2985	2985	2985	2985	0
345	20241224	134300	42621850	2985	2985	2985	2985	49
346	20241224	134200	42475585	2985	2985	2985	2985	0
347	20241224	134100	42475585	2985	2985	2985	2985	0
348	20241224	134000	42475585	2985	2985	2985	2985	0
349	20241224	133900	42475585	2985	2985	2985	2985	0
350	20241224	133800	42475585	2985	2985	2985	2985	3210
351	20241224	133700	32893735	2985	2985	2985	2985	0
352	20241224	133600	32893735	2985	2985	2985	2985	140
353	20241224	133500	32475835	2990	2990	2990	2990	0
354	20241224	133400	32475835	2990	2990	2990	2990	0
355	20241224	133300	32475835	2990	2990	2990	2990	0
356	20241224	133200	32475835	2990	2990	2990	2990	0
357	20241224	133100	32475835	2990	2990	2990	2990	0
358	20241224	133000	32475835	2990	2990	2990	2990	0
359	20241224	132900	32475835	2990	2990	2990	2990	0
360	20241224	132800	32475835	2990	2990	2990	2990	0
361	20241224	132700	32475835	2990	2990	2990	2990	0
362	20241224	132600	32475835	2990	2990	2990	2990	0
363	20241224	132500	32475835	2990	2990	2990	2990	0
364	20241224	132400	32475835	2990	2990	2990	2990	0
365	20241224	132300	32475835	2990	2990	2990	2990	0
366	20241224	132200	32475835	2990	2990	2990	2990	0
367	20241224	132100	32475835	2990	2990	2990	2990	0
368	20241224	132000	32475835	2990	2990	2990	2990	168
369	20241224	131900	31973515	2985	2985	2985	2985	0
370	20241224	131800	31973515	2985	2985	2985	2985	49
371	20241224	131700	31827250	2990	2990	2990	2990	168
372	20241224	131600	31324930	2985	2985	2985	2985	19
373	20241224	131500	31268215	2990	2990	2990	2990	0
374	20241224	131400	31268215	2990	2990	2990	2990	770
375	20241224	131300	28965915	2990	2990	2990	2990	1
376	20241224	131200	28962925	2985	2985	2985	2985	0
377	20241224	131100	28962925	2985	2985	2985	2985	0
378	20241224	131000	28962925	2985	2985	2985	2985	1
379	20241224	130900	28959940	2990	2990	2990	2990	0
380	20241224	130800	28959940	2990	2990	2990	2990	0
381	20241224	130700	28959940	2990	2990	2990	2990	0
382	20241224	130600	28959940	2990	2990	2990	2990	0
383	20241224	130500	28959940	2990	2990	2990	2990	0
384	20241224	130400	28959940	2990	2990	2990	2990	0
385	20241224	130300	28959940	2990	2990	2990	2990	185
386	20241224	130200	28406790	2990	2990	2990	2990	200
387	20241224	130100	27808790	2990	2990	2990	2990	200
388	20241224	130000	27210790	2990	2990	2990	2990	100
389	20241224	125900	26911790	2990	2990	2990	2990	0
390	20241224	125800	26911790	2990	2990	2990	2990	0
391	20241224	125700	26911790	2990	2990	2990	2990	10
392	20241224	125600	26881890	2990	2990	2990	2990	3
393	20241224	125500	26872920	2990	2990	2990	2990	0
394	20241224	125400	26872920	2990	2990	2990	2990	306
395	20241224	125300	25957980	2990	2990	2990	2990	0
396	20241224	125200	25957980	2990	2990	2990	2990	0
397	20241224	125100	25957980	2990	2990	2990	2990	0
398	20241224	125000	25957980	2990	2990	2990	2990	0
399	20241224	124900	25957980	2990	2990	2990	2990	724
400	20241224	124800	23793220	3000	2990	3000	2990	48
401	20241224	124700	23649690	3000	3000	3000	3000	1
402	20241224	124600	23646690	3000	3000	3000	3000	0
403	20241224	124500	23646690	3000	3000	3000	3000	1
404	20241224	124400	23643690	2990	2990	2990	2990	4
405	20241224	124300	23631730	2995	2995	2995	2995	0
406	20241224	124200	23631730	2995	2995	2995	2995	0
407	20241224	124100	23631730	2995	2995	2995	2995	0
408	20241224	124000	23631730	2995	2995	2995	2995	0
409	20241224	123900	23631730	2995	2995	2995	2995	0
410	20241224	123800	23631730	2995	2995	2995	2995	0
411	20241224	123700	23631730	2995	2995	2995	2995	0
412	20241224	123600	23631730	2995	2995	2995	2995	0
413	20241224	123500	23631730	2995	2995	2995	2995	0
414	20241224	123400	23631730	2995	2995	2995	2995	0
415	20241224	123300	23631730	2995	2995	2995	2995	0
416	20241224	123200	23631730	2995	2995	2995	2995	1
417	20241224	123100	23628735	2990	2990	2990	2990	0
418	20241224	123000	23628735	2990	2990	2990	2990	0
419	20241224	122900	23628735	2990	2990	2990	2990	4
420	20241224	122800	23616775	2990	2990	2990	2990	0
421	20241224	122700	23616775	2990	2995	2995	2990	338
422	20241224	122600	22604630	3000	3000	3000	3000	1
423	20241224	122500	22601630	3000	3000	3000	3000	0
424	20241224	122400	22601630	3000	3000	3000	3000	0
425	20241224	122300	22601630	3000	3000	3000	3000	0
426	20241224	122200	22601630	3000	3000	3000	3000	0
427	20241224	122100	22601630	3000	3000	3000	3000	0
428	20241224	122000	22601630	3000	3000	3000	3000	0
429	20241224	121900	22601630	3000	3000	3000	3000	0
430	20241224	121800	22601630	3000	3000	3000	3000	0
431	20241224	121700	22601630	3000	3000	3000	3000	5
432	20241224	121600	22586630	3000	3000	3000	3000	0
433	20241224	121500	22586630	3000	3000	3000	3000	0
434	20241224	121400	22586630	3000	3000	3000	3000	0
435	20241224	121300	22586630	3000	3000	3000	3000	0
436	20241224	121200	22586630	3000	3000	3000	3000	0
437	20241224	121100	22586630	3000	3000	3000	3000	0
438	20241224	121000	22586630	3000	3000	3000	3000	1
439	20241224	120900	22583630	2995	2995	2995	2995	0
440	20241224	120800	22583630	2995	2995	2995	2995	0
441	20241224	120700	22583630	2995	2995	2995	2995	0
442	20241224	120600	22583630	2995	2995	2995	2995	0
443	20241224	120500	22583630	2995	2995	2995	2995	0
444	20241224	120400	22583630	2995	2995	2995	2995	0
445	20241224	120300	22583630	2995	2995	2995	2995	0
446	20241224	120200	22583630	2995	2995	2995	2995	0
447	20241224	120100	22583630	2995	2995	2995	2995	0
448	20241224	120000	22583630	2995	2995	2995	2995	1
449	20241224	115900	22580635	3000	3000	3000	3000	0
450	20241224	115800	22580635	3000	3000	3000	3000	0
451	20241224	115700	22580635	3000	3000	3000	3000	0
452	20241224	115600	22580635	3000	3000	3000	3000	0
453	20241224	115500	22580635	3000	2990	3000	2990	2
454	20241224	115400	22574645	2990	2990	2990	2990	1000
455	20241224	115300	19584645	3000	3000	3000	3000	544
456	20241224	115200	17952645	3000	3000	3000	3000	0
457	20241224	115100	17952645	3000	3000	3000	3000	6
458	20241224	115000	17934645	2990	2990	2990	2990	0
459	20241224	114900	17934645	2990	2990	2990	2990	0
460	20241224	114800	17934645	2990	2990	2990	2990	0
461	20241224	114700	17934645	2990	2990	2990	2990	0
462	20241224	114600	17934645	2990	2990	2990	2990	0
463	20241224	114500	17934645	2990	2990	2990	2990	18
464	20241224	114400	17880825	2995	2995	2995	2995	0
465	20241224	114300	17880825	2995	2995	2995	2995	17
466	20241224	114200	17829910	2995	2995	2995	2995	0
467	20241224	114100	17829910	2995	2995	2995	2995	1
468	20241224	114000	17826915	3000	3000	3000	3000	0
469	20241224	113900	17826915	3000	3000	3000	3000	0
470	20241224	113800	17826915	3000	3000	3000	3000	0
471	20241224	113700	17826915	3000	3000	3000	3000	1
472	20241224	113600	17823915	2995	2995	2995	2995	133
473	20241224	113500	17425580	2995	2995	2995	2995	54
474	20241224	113400	17263850	2995	2995	2995	2995	5
475	20241224	113300	17248875	2995	2995	2995	2995	1
476	20241224	113200	17245880	2990	2990	2990	2990	0
477	20241224	113100	17245880	2990	2990	2990	2990	0
478	20241224	113000	17245880	2990	2990	2990	2990	0
479	20241224	112900	17245880	2990	2990	2990	2990	1
480	20241224	112800	17242890	2990	2990	2990	2990	0
481	20241224	112700	17242890	2990	2990	2990	2990	110
482	20241224	112600	16913990	2995	2995	2995	2995	0
483	20241224	112500	16913990	2995	2995	2995	2995	0
484	20241224	112400	16913990	2995	2995	2995	2995	1
485	20241224	112300	16910995	3000	3000	3000	3000	0
486	20241224	112200	16910995	3000	3000	3000	3000	0
487	20241224	112100	16910995	3000	3000	3000	3000	0
488	20241224	112000	16910995	3000	3000	3000	3000	0
489	20241224	111900	16910995	3000	3000	3000	3000	0
490	20241224	111800	16910995	3000	3000	3000	3000	0
491	20241224	111700	16910995	3000	3000	3000	3000	0
492	20241224	111600	16910995	3000	3000	3000	3000	1
493	20241224	111500	16907995	2990	2990	2990	2990	0
494	20241224	111400	16907995	2990	2990	2990	2990	0
495	20241224	111300	16907995	2990	2990	2990	2990	0
496	20241224	111200	16907995	2990	2990	2990	2990	0
497	20241224	111100	16907995	2990	2990	2990	2990	0
498	20241224	111000	16907995	2990	2995	2995	2990	324
499	20241224	110900	15937765	2995	2995	2995	2995	0
500	20241224	110800	15937765	2995	2995	2995	2995	0
501	20241224	110700	15937765	2995	2995	2995	2995	0
502	20241224	110600	15937765	2995	2995	2995	2995	0
503	20241224	110500	15937765	2995	2995	2995	2995	1
504	20241224	110400	15934770	2990	2990	2990	2990	0
505	20241224	110300	15934770	2990	2990	2990	2990	0
506	20241224	110200	15934770	2990	2990	2990	2990	0
507	20241224	110100	15934770	2990	2990	2990	2990	55
508	20241224	110000	15770320	2990	2990	2990	2990	0
509	20241224	105900	15770320	2990	2995	2995	2990	6
510	20241224	105800	15752360	3000	3000	3000	3000	0
511	20241224	105700	15752360	3000	3000	3000	3000	19
512	20241224	105600	15695360	3000	3000	3000	3000	0
513	20241224	105500	15695360	3000	3000	3000	3000	0
514	20241224	105400	15695360	3000	3000	3000	3000	0
515	20241224	105300	15695360	3000	3000	3000	3000	0
516	20241224	105200	15695360	3000	3000	3000	3000	0
517	20241224	105100	15695360	3000	3000	3000	3000	0
518	20241224	105000	15695360	3000	3000	3000	3000	0
519	20241224	104900	15695360	3000	3000	3000	3000	0
520	20241224	104800	15695360	3000	3000	3000	3000	0
521	20241224	104700	15695360	3000	3000	3000	3000	0
522	20241224	104600	15695360	3000	3000	3000	3000	0
523	20241224	104500	15695360	3000	3000	3000	3000	0
524	20241224	104400	15695360	3000	3000	3000	3000	0
525	20241224	104300	15695360	3000	3000	3000	3000	0
526	20241224	104200	15695360	3000	3000	3000	3000	30
527	20241224	104100	15605360	2995	2995	2995	2995	145
528	20241224	104000	15171085	2990	2990	2990	2990	0
529	20241224	103900	15171085	2990	2990	2990	2990	1
530	20241224	103800	15168095	2990	2990	2990	2990	1
531	20241224	103700	15165105	2995	2995	2995	2995	0
532	20241224	103600	15165105	2995	2995	2995	2995	0
533	20241224	103500	15165105	2995	2995	2995	2995	0
534	20241224	103400	15165105	2995	2995	2995	2995	20
535	20241224	103300	15105205	2995	2995	2995	2995	0
536	20241224	103200	15105205	2995	2995	2995	2995	0
537	20241224	103100	15105205	2995	2995	2995	2995	0
538	20241224	103000	15105205	2995	2995	2995	2995	0
539	20241224	102900	15105205	2995	2995	2995	2995	539
540	20241224	102800	13490900	2995	2995	2995	2995	0
541	20241224	102700	13490900	2995	2995	2995	2995	0
542	20241224	102600	13490900	2995	2995	2995	2995	0
543	20241224	102500	13490900	2995	2995	2995	2995	0
544	20241224	102400	13490900	2995	2995	2995	2995	0
545	20241224	102300	13490900	2995	2995	2995	2995	0
546	20241224	102200	13490900	2995	2995	2995	2995	0
547	20241224	102100	13490900	2995	2995	2995	2995	0
548	20241224	102000	13490900	2995	2995	2995	2995	1
549	20241224	101900	13487905	2985	2995	2995	2985	1200
550	20241224	101800	9895905	2985	2985	2985	2985	0
551	20241224	101700	9895905	2985	2985	2985	2985	0
552	20241224	101600	9895905	2985	2985	2985	2985	0
553	20241224	101500	9895905	2985	2985	2985	2985	0
554	20241224	101400	9895905	2985	2995	2995	2985	2
555	20241224	101300	9889925	2985	2985	2985	2985	2
556	20241224	101200	9883955	2995	2995	2995	2995	0
557	20241224	101100	9883955	2995	2995	2995	2995	669
558	20241224	101000	7880300	2990	2990	2990	2990	11
559	20241224	100900	7847410	2995	2995	2995	2995	5
560	20241224	100800	7832435	2995	2995	2995	2995	0
561	20241224	100700	7832435	2995	2995	2995	2995	1
562	20241224	100600	7829440	2995	2995	2995	2995	89
563	20241224	100500	7562885	2995	2995	2995	2995	1
564	20241224	100400	7559890	2990	2990	2990	2990	1
565	20241224	100300	7556900	2995	2995	2995	2995	1
566	20241224	100200	7553905	2985	2985	2985	2985	2
567	20241224	100100	7547935	2995	2995	2995	2995	0
568	20241224	100000	7547935	2995	2995	2995	2995	0
569	20241224	095900	7547935	2995	2995	2995	2995	20
570	20241224	095800	7488035	2995	2995	2995	2995	0
571	20241224	095700	7488035	2995	2995	2995	2995	0
572	20241224	095600	7488035	2995	2995	2995	2995	1
573	20241224	095500	7485040	2990	2990	2990	2990	0
574	20241224	095400	7485040	2990	2990	2990	2990	0
575	20241224	095300	7485040	2990	2990	2990	2990	0
576	20241224	095200	7485040	2990	2990	2990	2990	0
577	20241224	095100	7485040	2990	2990	2990	2990	0
578	20241224	095000	7485040	2990	2990	2990	2990	0
579	20241224	094900	7485040	2990	2990	2990	2990	0
580	20241224	094800	7485040	2990	2995	2995	2990	4
581	20241224	094700	7473065	2995	2995	2995	2995	0
582	20241224	094600	7473065	2995	2995	2995	2995	0
583	20241224	094500	7473065	2995	2995	2995	2995	0
584	20241224	094400	7473065	2995	2995	2995	2995	0
585	20241224	094300	7473065	2995	2995	2995	2995	23
586	20241224	094200	7404180	2995	2995	2995	2995	301
587	20241224	094100	6502685	2995	2995	2995	2995	80
588	20241224	094000	6263085	2995	2995	2995	2995	0
589	20241224	093900	6263085	2995	2995	2995	2995	0
590	20241224	093800	6263085	2995	2995	2995	2995	0
591	20241224	093700	6263085	2995	2995	2995	2995	0
592	20241224	093600	6263085	2995	2995	2995	2995	0
593	20241224	093500	6263085	2995	2995	2995	2995	0
594	20241224	093400	6263085	2995	2995	2995	2995	15
595	20241224	093300	6218160	2995	2995	2995	2995	0
596	20241224	093200	6218160	2995	2995	2995	2995	0
597	20241224	093100	6218160	2995	2995	2995	2995	0
598	20241224	093000	6218160	2995	2995	2995	2995	0
599	20241224	092900	6218160	2995	2990	2995	2980	707
600	20241224	092800	4101270	2995	2995	2995	2995	1
601	20241224	092700	4098275	2995	2995	2995	2995	21
602	20241224	092600	4035380	2995	2995	2995	2995	56
603	20241224	092500	3867660	2995	2995	2995	2995	9
604	20241224	092400	3840705	2995	2995	2995	2995	0
605	20241224	092300	3840705	2995	2995	2995	2995	3
606	20241224	092200	3831720	2995	2995	2995	2995	0
607	20241224	092100	3831720	2995	2995	2995	2995	0
608	20241224	092000	3831720	2995	2995	2995	2995	0
609	20241224	091900	3831720	2995	2995	2995	2995	1
610	20241224	091800	3828725	2995	2995	2995	2995	20
611	20241224	091700	3768825	2995	2995	2995	2995	21
612	20241224	091600	3705930	3000	3000	3000	3000	10
613	20241224	091500	3675930	3000	2995	3000	2995	168
614	20241224	091400	3172485	2995	2995	2995	2995	0
615	20241224	091300	3172485	2995	2995	2995	2995	6
616	20241224	091200	3154515	2995	2995	2995	2995	95
617	20241224	091100	2869990	2995	2995	2995	2995	0
618	20241224	091000	2869990	2995	2995	2995	2995	5
619	20241224	090900	2855015	2995	2995	2995	2995	366
620	20241224	090800	1758845	2995	2995	2995	2995	50
621	20241224	090700	1609095	2985	2985	2985	2985	0
622	20241224	090600	1609095	2985	2985	2985	2985	135
623	20241224	090500	1206120	2990	2985	2990	2985	115
624	20241224	090400	862815	2980	2980	2980	2980	1
625	20241224	090300	859835	2980	2985	2985	2980	181
626	20241224	090200	320450	2975	2975	2975	2975	0
627	20241224	090100	320450	2975	2975	2975	2975	19
628	20241224	090000	263925	2975	2965	2975	2965	89