KissMeData/002990/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183900	76207115	2710	2710	2710	2710	206
3	20241224	183800	76207115	2710	2710	2710	2710	0
4	20241224	183700	76207115	2710	2710	2710	2710	0
5	20241224	183600	76207115	2710	2710	2710	2710	0
6	20241224	183500	76207115	2710	2710	2710	2710	0
7	20241224	183400	76207115	2710	2710	2710	2710	0
8	20241224	183300	76207115	2710	2710	2710	2710	0
9	20241224	183200	76207115	2710	2710	2710	2710	0
10	20241224	183100	76207115	2710	2710	2710	2710	0
11	20241224	183000	76207115	2710	2710	2710	2710	0
12	20241224	182900	76207115	2710	2710	2710	2710	0
13	20241224	182800	76207115	2710	2710	2710	2710	0
14	20241224	182700	76207115	2710	2710	2710	2710	0
15	20241224	182600	76207115	2710	2710	2710	2710	0
16	20241224	182500	76207115	2710	2710	2710	2710	0
17	20241224	182400	76207115	2710	2710	2710	2710	0
18	20241224	182300	76207115	2710	2710	2710	2710	0
19	20241224	182200	76207115	2710	2710	2710	2710	0
20	20241224	182100	76207115	2710	2710	2710	2710	0
21	20241224	182000	76207115	2710	2710	2710	2710	0
22	20241224	181900	76207115	2710	2710	2710	2710	0
23	20241224	181800	76207115	2710	2710	2710	2710	0
24	20241224	181700	76207115	2710	2710	2710	2710	0
25	20241224	181600	76207115	2710	2710	2710	2710	0
26	20241224	181500	76207115	2710	2710	2710	2710	0
27	20241224	181400	76207115	2710	2710	2710	2710	0
28	20241224	181300	76207115	2710	2710	2710	2710	0
29	20241224	181200	76207115	2710	2710	2710	2710	0
30	20241224	181100	76207115	2710	2710	2710	2710	0
31	20241224	181000	76207115	2710	2710	2710	2710	0
32	20241224	180900	76207115	2710	2710	2710	2710	206
33	20241224	180800	76207115	2710	2710	2710	2710	0
34	20241224	180700	76207115	2710	2710	2710	2710	0
35	20241224	180600	76207115	2710	2710	2710	2710	0
36	20241224	180500	76207115	2710	2710	2710	2710	0
37	20241224	180400	76207115	2710	2710	2710	2710	0
38	20241224	180300	76207115	2710	2710	2710	2710	0
39	20241224	180200	76207115	2710	2710	2710	2710	0
40	20241224	180100	76207115	2710	2710	2710	2710	0
41	20241224	180000	76207115	2710	2710	2710	2710	0
42	20241224	175900	76207115	2710	2710	2710	2710	0
43	20241224	175800	76207115	2710	2710	2710	2710	0
44	20241224	175700	76207115	2710	2710	2710	2710	0
45	20241224	175600	76207115	2710	2710	2710	2710	0
46	20241224	175500	76207115	2710	2710	2710	2710	0
47	20241224	175400	76207115	2710	2710	2710	2710	0
48	20241224	175300	76207115	2710	2710	2710	2710	0
49	20241224	175200	76207115	2710	2710	2710	2710	0
50	20241224	175100	76207115	2710	2710	2710	2710	0
51	20241224	175000	76207115	2710	2710	2710	2710	0
52	20241224	174900	76207115	2710	2710	2710	2710	0
53	20241224	174800	76207115	2710	2710	2710	2710	0
54	20241224	174700	76207115	2710	2710	2710	2710	0
55	20241224	174600	76207115	2710	2710	2710	2710	0
56	20241224	174500	76207115	2710	2710	2710	2710	0
57	20241224	174400	76207115	2710	2710	2710	2710	0
58	20241224	174300	76207115	2710	2710	2710	2710	0
59	20241224	174200	76207115	2710	2710	2710	2710	0
60	20241224	174100	76207115	2710	2710	2710	2710	0
61	20241224	174000	76207115	2710	2710	2710	2710	0
62	20241224	173900	76207115	2710	2710	2710	2710	206
63	20241224	173800	76207115	2710	2710	2710	2710	0
64	20241224	173700	76207115	2710	2710	2710	2710	0
65	20241224	173600	76207115	2710	2710	2710	2710	0
66	20241224	173500	76207115	2710	2710	2710	2710	0
67	20241224	173400	76207115	2710	2710	2710	2710	0
68	20241224	173300	76207115	2710	2710	2710	2710	0
69	20241224	173200	76207115	2710	2710	2710	2710	0
70	20241224	173100	76207115	2710	2710	2710	2710	0
71	20241224	173000	76207115	2710	2710	2710	2710	0
72	20241224	172900	76207115	2710	2710	2710	2710	0
73	20241224	172800	76207115	2710	2710	2710	2710	0
74	20241224	172700	76207115	2710	2710	2710	2710	0
75	20241224	172600	76207115	2710	2710	2710	2710	0
76	20241224	172500	76207115	2710	2710	2710	2710	0
77	20241224	172400	76207115	2710	2710	2710	2710	0
78	20241224	172300	76207115	2710	2710	2710	2710	0
79	20241224	172200	76207115	2710	2710	2710	2710	0
80	20241224	172100	76207115	2710	2710	2710	2710	0
81	20241224	172000	76207115	2710	2710	2710	2710	0
82	20241224	171900	76207115	2710	2710	2710	2710	0
83	20241224	171800	76207115	2710	2710	2710	2710	0
84	20241224	171700	76207115	2710	2710	2710	2710	0
85	20241224	171600	76207115	2710	2710	2710	2710	0
86	20241224	171500	76207115	2710	2710	2710	2710	0
87	20241224	171400	76207115	2710	2710	2710	2710	0
88	20241224	171300	76207115	2710	2710	2710	2710	0
89	20241224	171200	76207115	2710	2710	2710	2710	0
90	20241224	171100	76207115	2710	2710	2710	2710	0
91	20241224	171000	76207115	2710	2710	2710	2710	0
92	20241224	170900	76207115	2710	2710	2710	2710	206
93	20241224	170800	76207115	2710	2710	2710	2710	0
94	20241224	170700	76207115	2710	2710	2710	2710	0
95	20241224	170600	76207115	2710	2710	2710	2710	0
96	20241224	170500	76207115	2710	2710	2710	2710	0
97	20241224	170400	76207115	2710	2710	2710	2710	0
98	20241224	170300	76207115	2710	2710	2710	2710	0
99	20241224	170200	76207115	2710	2710	2710	2710	0
100	20241224	170100	76207115	2710	2710	2710	2710	0
101	20241224	170000	76207115	2710	2710	2710	2710	0
102	20241224	165900	76207115	2710	2710	2710	2710	0
103	20241224	165800	76207115	2710	2710	2710	2710	0
104	20241224	165700	76207115	2710	2710	2710	2710	0
105	20241224	165600	76207115	2710	2710	2710	2710	0
106	20241224	165500	76207115	2710	2710	2710	2710	0
107	20241224	165400	76207115	2710	2710	2710	2710	0
108	20241224	165300	76207115	2710	2710	2710	2710	0
109	20241224	165200	76207115	2710	2710	2710	2710	0
110	20241224	165100	76207115	2710	2710	2710	2710	0
111	20241224	165000	76207115	2710	2710	2710	2710	0
112	20241224	164900	76207115	2710	2710	2710	2710	0
113	20241224	164800	76207115	2710	2710	2710	2710	0
114	20241224	164700	76207115	2710	2710	2710	2710	0
115	20241224	164600	76207115	2710	2710	2710	2710	0
116	20241224	164500	76207115	2710	2710	2710	2710	0
117	20241224	164400	76207115	2710	2710	2710	2710	0
118	20241224	164300	76207115	2710	2710	2710	2710	0
119	20241224	164200	76207115	2710	2710	2710	2710	0
120	20241224	164100	76207115	2710	2710	2710	2710	0
121	20241224	164000	76207115	2710	2710	2710	2710	0
122	20241224	163900	76207115	2710	2710	2710	2710	206
123	20241224	163800	76207115	2710	2710	2710	2710	0
124	20241224	163700	76207115	2710	2710	2710	2710	0
125	20241224	163600	76207115	2710	2710	2710	2710	0
126	20241224	163500	76207115	2710	2710	2710	2710	0
127	20241224	163400	76207115	2710	2710	2710	2710	0
128	20241224	163300	76207115	2710	2710	2710	2710	0
129	20241224	163200	76207115	2710	2710	2710	2710	0
130	20241224	163100	76207115	2710	2710	2710	2710	0
131	20241224	163000	76207115	2710	2710	2710	2710	0
132	20241224	162900	76207115	2710	2710	2710	2710	0
133	20241224	162800	76207115	2710	2710	2710	2710	0
134	20241224	162700	76207115	2710	2710	2710	2710	0
135	20241224	162600	76207115	2710	2710	2710	2710	0
136	20241224	162500	76207115	2710	2710	2710	2710	0
137	20241224	162400	76207115	2710	2710	2710	2710	0
138	20241224	162300	76207115	2710	2710	2710	2710	0
139	20241224	162200	76207115	2710	2710	2710	2710	0
140	20241224	162100	76207115	2710	2710	2710	2710	0
141	20241224	162000	76207115	2710	2710	2710	2710	0
142	20241224	161900	76207115	2710	2710	2710	2710	0
143	20241224	161800	76207115	2710	2710	2710	2710	0
144	20241224	161700	76207115	2710	2710	2710	2710	0
145	20241224	161600	76207115	2710	2710	2710	2710	0
146	20241224	161500	76207115	2710	2710	2710	2710	0
147	20241224	161400	76207115	2710	2710	2710	2710	0
148	20241224	161300	76207115	2710	2710	2710	2710	0
149	20241224	161200	76207115	2710	2710	2710	2710	0
150	20241224	161100	76207115	2710	2710	2710	2710	0
151	20241224	161000	76207115	2710	2710	2710	2710	0
152	20241224	160900	76207115	2710	2710	2710	2710	206
153	20241224	160800	76207115	2710	2710	2710	2710	0
154	20241224	160700	76207115	2710	2710	2710	2710	0
155	20241224	160600	76207115	2710	2710	2710	2710	0
156	20241224	160500	76207115	2710	2710	2710	2710	0
157	20241224	160400	76207115	2710	2710	2710	2710	0
158	20241224	160300	76207115	2710	2710	2710	2710	0
159	20241224	160200	76207115	2710	2710	2710	2710	0
160	20241224	160100	76207115	2710	2710	2710	2710	0
161	20241224	160000	76207115	2710	2710	2710	2710	0
162	20241224	155900	76207115	2710	2710	2710	2710	0
163	20241224	155800	76207115	2710	2710	2710	2710	0
164	20241224	155700	76207115	2710	2710	2710	2710	0
165	20241224	155600	76207115	2710	2710	2710	2710	0
166	20241224	155500	76207115	2710	2710	2710	2710	0
167	20241224	155400	76207115	2710	2710	2710	2710	0
168	20241224	155300	76207115	2710	2710	2710	2710	0
169	20241224	155200	76207115	2710	2710	2710	2710	0
170	20241224	155100	76207115	2710	2710	2710	2710	0
171	20241224	155000	76207115	2710	2710	2710	2710	0
172	20241224	154900	76207115	2710	2710	2710	2710	0
173	20241224	154800	76207115	2710	2710	2710	2710	0
174	20241224	154700	76207115	2710	2710	2710	2710	0
175	20241224	154600	76207115	2710	2710	2710	2710	0
176	20241224	154500	76207115	2710	2710	2710	2710	0
177	20241224	154400	76207115	2710	2710	2710	2710	0
178	20241224	154300	76207115	2710	2710	2710	2710	0
179	20241224	154200	76207115	2710	2710	2710	2710	0
180	20241224	154100	76207115	2710	2710	2710	2710	0
181	20241224	154000	76207115	2710	2710	2710	2710	0
182	20241224	153900	76207115	2710	2710	2710	2710	206
183	20241224	153800	76207115	2710	2710	2710	2710	0
184	20241224	153700	76207115	2710	2710	2710	2710	0
185	20241224	153600	76207115	2710	2710	2710	2710	0
186	20241224	153500	76207115	2710	2710	2710	2710	0
187	20241224	153400	76207115	2710	2710	2710	2710	0
188	20241224	153300	76207115	2710	2710	2710	2710	0
189	20241224	153200	76207115	2710	2710	2710	2710	0
190	20241224	153100	76207115	2710	2710	2710	2710	0
191	20241224	153000	76207115	2710	2710	2710	2710	206
192	20241224	152900	75648855	2710	2710	2710	2710	0
193	20241224	152800	75648855	2710	2710	2710	2710	0
194	20241224	152700	75648855	2710	2710	2710	2710	0
195	20241224	152600	75648855	2710	2710	2710	2710	0
196	20241224	152500	75648855	2710	2710	2710	2710	0
197	20241224	152400	75648855	2710	2710	2710	2710	0
198	20241224	152300	75648855	2710	2710	2710	2710	0
199	20241224	152200	75648855	2710	2710	2710	2710	0
200	20241224	152100	75648855	2710	2710	2710	2710	0
201	20241224	152000	75648855	2710	2710	2710	2710	0
202	20241224	151900	75648855	2710	2710	2710	2710	0
203	20241224	151800	75648855	2710	2710	2710	2710	0
204	20241224	151700	75648855	2710	2710	2710	2710	0
205	20241224	151600	75648855	2710	2710	2710	2710	0
206	20241224	151500	75648855	2710	2710	2710	2710	0
207	20241224	151400	75648855	2710	2710	2710	2710	1
208	20241224	151300	75646145	2705	2705	2705	2705	0
209	20241224	151200	75646145	2705	2705	2705	2705	0
210	20241224	151100	75646145	2705	2705	2705	2705	0
211	20241224	151000	75646145	2705	2705	2705	2705	0
212	20241224	150900	75646145	2705	2705	2705	2705	3
213	20241224	150800	75638030	2705	2705	2705	2705	0
214	20241224	150700	75638030	2705	2705	2705	2705	0
215	20241224	150600	75638030	2705	2705	2705	2705	10
216	20241224	150500	75610980	2720	2720	2720	2720	0
217	20241224	150400	75610980	2720	2720	2720	2720	30
218	20241224	150300	75529380	2720	2720	2720	2720	24
219	20241224	150200	75464100	2720	2710	2720	2710	98
220	20241224	150100	75198420	2715	2705	2715	2705	30
221	20241224	150000	75117120	2720	2700	2720	2700	800
222	20241224	145900	72953650	2700	2700	2700	2700	0
223	20241224	145800	72953650	2700	2700	2700	2700	0
224	20241224	145700	72953650	2700	2700	2700	2700	0
225	20241224	145600	72953650	2700	2700	2700	2700	0
226	20241224	145500	72953650	2700	2700	2700	2700	0
227	20241224	145400	72953650	2700	2700	2700	2700	0
228	20241224	145300	72953650	2700	2700	2700	2700	0
229	20241224	145200	72953650	2700	2700	2700	2700	2
230	20241224	145100	72948250	2700	2700	2700	2700	50
231	20241224	145000	72813250	2700	2700	2700	2700	1
232	20241224	144900	72810550	2710	2710	2710	2710	6
233	20241224	144800	72794290	2700	2700	2700	2700	0
234	20241224	144700	72794290	2700	2700	2700	2700	0
235	20241224	144600	72794290	2700	2700	2700	2700	146
236	20241224	144500	72400090	2705	2705	2705	2705	0
237	20241224	144400	72400090	2705	2705	2705	2705	70
238	20241224	144300	72210740	2720	2705	2720	2705	611
239	20241224	144200	70549035	2720	2720	2720	2720	85
240	20241224	144100	70317835	2720	2700	2720	2700	621
241	20241224	144000	68629410	2720	2700	2720	2700	1276
242	20241224	143900	65160920	2700	2700	2700	2700	0
243	20241224	143800	65160920	2700	2695	2700	2695	2187
244	20241224	143700	59266945	2710	2710	2710	2710	0
245	20241224	143600	59266945	2710	2710	2710	2710	0
246	20241224	143500	59266945	2710	2710	2710	2710	0
247	20241224	143400	59266945	2710	2710	2710	2710	0
248	20241224	143300	59266945	2710	2710	2710	2710	0
249	20241224	143200	59266945	2710	2710	2710	2710	0
250	20241224	143100	59266945	2710	2710	2710	2710	0
251	20241224	143000	59266945	2710	2710	2710	2710	1
252	20241224	142900	59264235	2700	2710	2710	2700	3638
253	20241224	142800	49437370	2715	2715	2715	2715	0
254	20241224	142700	49437370	2715	2715	2715	2715	0
255	20241224	142600	49437370	2715	2715	2715	2715	0
256	20241224	142500	49437370	2715	2715	2715	2715	0
257	20241224	142400	49437370	2715	2715	2715	2715	0
258	20241224	142300	49437370	2715	2715	2715	2715	0
259	20241224	142200	49437370	2715	2715	2715	2715	0
260	20241224	142100	49437370	2715	2715	2715	2715	0
261	20241224	142000	49437370	2715	2715	2715	2715	0
262	20241224	141900	49437370	2715	2715	2715	2715	0
263	20241224	141800	49437370	2715	2715	2715	2715	0
264	20241224	141700	49437370	2715	2715	2715	2715	0
265	20241224	141600	49437370	2715	2715	2715	2715	0
266	20241224	141500	49437370	2715	2715	2715	2715	0
267	20241224	141400	49437370	2715	2715	2715	2715	0
268	20241224	141300	49437370	2715	2715	2715	2715	0
269	20241224	141200	49437370	2715	2715	2715	2715	0
270	20241224	141100	49437370	2715	2715	2715	2715	0
271	20241224	141000	49437370	2715	2715	2715	2715	0
272	20241224	140900	49437370	2715	2715	2715	2715	129
273	20241224	140800	49087135	2705	2705	2705	2705	0
274	20241224	140700	49087135	2705	2705	2705	2705	0
275	20241224	140600	49087135	2705	2705	2705	2705	0
276	20241224	140500	49087135	2705	2705	2705	2705	100
277	20241224	140400	48816635	2705	2705	2705	2705	0
278	20241224	140300	48816635	2705	2705	2705	2705	0
279	20241224	140200	48816635	2705	2705	2705	2705	96
280	20241224	140100	48556955	2715	2715	2715	2715	0
281	20241224	140000	48556955	2715	2715	2715	2715	0
282	20241224	135900	48556955	2715	2715	2715	2715	2
283	20241224	135800	48551525	2715	2715	2715	2715	0
284	20241224	135700	48551525	2715	2715	2715	2715	0
285	20241224	135600	48551525	2715	2715	2715	2715	100
286	20241224	135500	48280025	2715	2715	2715	2715	0
287	20241224	135400	48280025	2715	2715	2715	2715	0
288	20241224	135300	48280025	2715	2715	2715	2715	0
289	20241224	135200	48280025	2715	2715	2715	2715	0
290	20241224	135100	48280025	2715	2715	2715	2715	0
291	20241224	135000	48280025	2715	2715	2715	2715	0
292	20241224	134900	48280025	2715	2715	2715	2715	0
293	20241224	134800	48280025	2715	2715	2715	2715	0
294	20241224	134700	48280025	2715	2715	2715	2715	0
295	20241224	134600	48280025	2715	2715	2715	2715	0
296	20241224	134500	48280025	2715	2715	2715	2715	2
297	20241224	134400	48274595	2720	2720	2720	2720	1
298	20241224	134300	48271875	2720	2720	2720	2720	0
299	20241224	134200	48271875	2720	2720	2720	2720	0
300	20241224	134100	48271875	2720	2720	2720	2720	0
301	20241224	134000	48271875	2720	2720	2720	2720	1
302	20241224	133900	48269155	2720	2720	2720	2720	0
303	20241224	133800	48269155	2720	2720	2720	2720	0
304	20241224	133700	48269155	2720	2715	2720	2715	12
305	20241224	133600	48236570	2720	2720	2720	2720	0
306	20241224	133500	48236570	2720	2720	2720	2720	0
307	20241224	133400	48236570	2720	2720	2720	2720	0
308	20241224	133300	48236570	2720	2720	2720	2720	0
309	20241224	133200	48236570	2720	2720	2720	2720	0
310	20241224	133100	48236570	2720	2720	2720	2720	0
311	20241224	133000	48236570	2720	2720	2720	2720	0
312	20241224	132900	48236570	2720	2715	2720	2715	95
313	20241224	132800	47978640	2715	2715	2715	2715	0
314	20241224	132700	47978640	2715	2715	2715	2715	0
315	20241224	132600	47978640	2715	2715	2715	2715	1
316	20241224	132500	47975925	2700	2700	2700	2700	148
317	20241224	132400	47576325	2700	2700	2700	2700	0
318	20241224	132300	47576325	2700	2705	2705	2700	490
319	20241224	132200	46251325	2705	2705	2705	2705	0
320	20241224	132100	46251325	2705	2705	2705	2705	200
321	20241224	132000	45710325	2715	2715	2715	2715	0
322	20241224	131900	45710325	2715	2715	2715	2715	0
323	20241224	131800	45710325	2715	2715	2715	2715	0
324	20241224	131700	45710325	2715	2715	2715	2715	1
325	20241224	131600	45707610	2715	2715	2715	2715	0
326	20241224	131500	45707610	2715	2715	2715	2715	0
327	20241224	131400	45707610	2715	2715	2715	2715	0
328	20241224	131300	45707610	2715	2715	2715	2715	0
329	20241224	131200	45707610	2715	2715	2715	2715	0
330	20241224	131100	45707610	2715	2715	2715	2715	0
331	20241224	131000	45707610	2715	2715	2715	2715	0
332	20241224	130900	45707610	2715	2715	2715	2715	0
333	20241224	130800	45707610	2715	2715	2715	2715	74
334	20241224	130700	45506700	2715	2715	2715	2715	0
335	20241224	130600	45506700	2715	2715	2715	2715	0
336	20241224	130500	45506700	2715	2715	2715	2715	1
337	20241224	130400	45503985	2710	2710	2710	2710	0
338	20241224	130300	45503985	2710	2710	2710	2710	0
339	20241224	130200	45503985	2710	2710	2710	2710	0
340	20241224	130100	45503985	2710	2710	2710	2710	0
341	20241224	130000	45503985	2710	2710	2710	2710	0
342	20241224	125900	45503985	2710	2710	2710	2710	0
343	20241224	125800	45503985	2710	2710	2710	2710	1
344	20241224	125700	45501275	2710	2710	2710	2710	0
345	20241224	125600	45501275	2710	2710	2710	2710	0
346	20241224	125500	45501275	2710	2710	2710	2710	0
347	20241224	125400	45501275	2710	2710	2710	2710	0
348	20241224	125300	45501275	2710	2710	2710	2710	0
349	20241224	125200	45501275	2710	2710	2710	2710	0
350	20241224	125100	45501275	2710	2710	2710	2710	0
351	20241224	125000	45501275	2710	2710	2710	2710	110
352	20241224	124900	45203175	2710	2710	2710	2710	0
353	20241224	124800	45203175	2710	2710	2710	2710	0
354	20241224	124700	45203175	2710	2710	2710	2710	3
355	20241224	124600	45195045	2710	2710	2710	2710	4
356	20241224	124500	45184205	2710	2710	2710	2710	0
357	20241224	124400	45184205	2710	2710	2710	2710	0
358	20241224	124300	45184205	2710	2710	2710	2710	0
359	20241224	124200	45184205	2710	2710	2710	2710	0
360	20241224	124100	45184205	2710	2710	2710	2710	0
361	20241224	124000	45184205	2710	2710	2710	2710	0
362	20241224	123900	45184205	2710	2710	2710	2710	0
363	20241224	123800	45184205	2710	2710	2710	2710	0
364	20241224	123700	45184205	2710	2710	2710	2710	0
365	20241224	123600	45184205	2710	2710	2710	2710	62
366	20241224	123500	45016185	2715	2715	2715	2715	5
367	20241224	123400	45002610	2710	2710	2710	2710	0
368	20241224	123300	45002610	2710	2710	2710	2710	0
369	20241224	123200	45002610	2710	2710	2710	2710	0
370	20241224	123100	45002610	2710	2710	2710	2710	106
371	20241224	123000	44715350	2710	2710	2710	2710	0
372	20241224	122900	44715350	2710	2710	2710	2710	0
373	20241224	122800	44715350	2710	2710	2710	2710	0
374	20241224	122700	44715350	2710	2710	2710	2710	0
375	20241224	122600	44715350	2710	2710	2710	2710	0
376	20241224	122500	44715350	2710	2710	2710	2710	0
377	20241224	122400	44715350	2710	2710	2710	2710	0
378	20241224	122300	44715350	2710	2710	2710	2710	0
379	20241224	122200	44715350	2710	2710	2710	2710	0
380	20241224	122100	44715350	2710	2710	2710	2710	1
381	20241224	122000	44712640	2710	2710	2710	2710	0
382	20241224	121900	44712640	2710	2710	2710	2710	0
383	20241224	121800	44712640	2710	2710	2710	2710	24
384	20241224	121700	44647600	2710	2710	2710	2710	0
385	20241224	121600	44647600	2710	2710	2710	2710	0
386	20241224	121500	44647600	2710	2710	2710	2710	1
387	20241224	121400	44644890	2710	2710	2710	2710	0
388	20241224	121300	44644890	2710	2710	2710	2710	0
389	20241224	121200	44644890	2710	2710	2710	2710	0
390	20241224	121100	44644890	2710	2710	2710	2710	0
391	20241224	121000	44644890	2710	2710	2710	2710	0
392	20241224	120900	44644890	2710	2710	2710	2710	0
393	20241224	120800	44644890	2710	2710	2710	2710	0
394	20241224	120700	44644890	2710	2710	2710	2710	0
395	20241224	120600	44644890	2710	2710	2710	2710	0
396	20241224	120500	44644890	2710	2710	2710	2710	0
397	20241224	120400	44644890	2710	2710	2710	2710	0
398	20241224	120300	44644890	2710	2710	2710	2710	0
399	20241224	120200	44644890	2710	2710	2710	2710	0
400	20241224	120100	44644890	2710	2710	2710	2710	0
401	20241224	120000	44644890	2710	2710	2710	2710	2
402	20241224	115900	44639470	2700	2700	2700	2700	0
403	20241224	115800	44639470	2700	2700	2700	2700	0
404	20241224	115700	44639470	2700	2700	2700	2700	0
405	20241224	115600	44639470	2700	2700	2700	2700	0
406	20241224	115500	44639470	2700	2700	2700	2700	24
407	20241224	115400	44574670	2700	2700	2700	2700	0
408	20241224	115300	44574670	2700	2710	2710	2700	3084
409	20241224	115200	36236100	2715	2715	2715	2715	0
410	20241224	115100	36236100	2715	2715	2715	2715	0
411	20241224	115000	36236100	2715	2715	2715	2715	0
412	20241224	114900	36236100	2715	2715	2715	2715	11
413	20241224	114800	36206235	2715	2715	2715	2715	0
414	20241224	114700	36206235	2715	2715	2715	2715	0
415	20241224	114600	36206235	2715	2715	2715	2715	46
416	20241224	114500	36081345	2715	2715	2715	2715	37
417	20241224	114400	35980890	2710	2710	2710	2710	0
418	20241224	114300	35980890	2710	2710	2710	2710	1
419	20241224	114200	35978180	2710	2710	2710	2710	11
420	20241224	114100	35948370	2710	2710	2710	2710	10
421	20241224	114000	35921270	2710	2710	2710	2710	0
422	20241224	113900	35921270	2710	2710	2710	2710	0
423	20241224	113800	35921270	2710	2710	2710	2710	0
424	20241224	113700	35921270	2710	2710	2710	2710	0
425	20241224	113600	35921270	2710	2710	2710	2710	42
426	20241224	113500	35807450	2710	2710	2710	2710	719
427	20241224	113400	33858960	2710	2710	2710	2710	0
428	20241224	113300	33858960	2710	2710	2710	2710	0
429	20241224	113200	33858960	2710	2710	2710	2710	4
430	20241224	113100	33848120	2715	2715	2715	2715	71
431	20241224	113000	33655355	2715	2715	2715	2715	4
432	20241224	112900	33644495	2715	2715	2715	2715	0
433	20241224	112800	33644495	2715	2715	2715	2715	0
434	20241224	112700	33644495	2715	2715	2715	2715	0
435	20241224	112600	33644495	2715	2715	2715	2715	1
436	20241224	112500	33641780	2715	2715	2715	2715	0
437	20241224	112400	33641780	2715	2715	2715	2715	2
438	20241224	112300	33636350	2710	2710	2710	2710	0
439	20241224	112200	33636350	2710	2710	2710	2710	0
440	20241224	112100	33636350	2710	2710	2710	2710	0
441	20241224	112000	33636350	2710	2710	2710	2710	0
442	20241224	111900	33636350	2710	2710	2710	2710	0
443	20241224	111800	33636350	2710	2710	2710	2710	0
444	20241224	111700	33636350	2710	2710	2710	2710	0
445	20241224	111600	33636350	2710	2710	2710	2710	0
446	20241224	111500	33636350	2710	2710	2710	2710	0
447	20241224	111400	33636350	2710	2710	2710	2710	0
448	20241224	111300	33636350	2710	2710	2710	2710	0
449	20241224	111200	33636350	2710	2710	2710	2710	0
450	20241224	111100	33636350	2710	2710	2710	2710	0
451	20241224	111000	33636350	2710	2710	2710	2710	0
452	20241224	110900	33636350	2710	2710	2710	2710	0
453	20241224	110800	33636350	2710	2710	2710	2710	0
454	20241224	110700	33636350	2710	2710	2710	2710	0
455	20241224	110600	33636350	2710	2710	2710	2710	0
456	20241224	110500	33636350	2710	2710	2710	2710	0
457	20241224	110400	33636350	2710	2710	2710	2710	0
458	20241224	110300	33636350	2710	2710	2710	2710	32
459	20241224	110200	33549630	2715	2715	2715	2710	725
460	20241224	110100	31581320	2715	2715	2715	2715	55
461	20241224	110000	31431995	2715	2715	2715	2715	58
462	20241224	105900	31274525	2715	2715	2715	2715	1030
463	20241224	105800	28478075	2715	2715	2715	2715	501
464	20241224	105700	27117860	2715	2720	2720	2715	389
465	20241224	105600	26059890	2720	2720	2720	2720	0
466	20241224	105500	26059890	2720	2720	2720	2720	0
467	20241224	105400	26059890	2720	2720	2720	2720	0
468	20241224	105300	26059890	2720	2720	2720	2720	0
469	20241224	105200	26059890	2720	2720	2720	2720	0
470	20241224	105100	26059890	2720	2720	2720	2720	1
471	20241224	105000	26057170	2715	2715	2715	2715	0
472	20241224	104900	26057170	2715	2715	2715	2715	0
473	20241224	104800	26057170	2715	2715	2715	2715	0
474	20241224	104700	26057170	2715	2715	2715	2715	0
475	20241224	104600	26057170	2715	2715	2715	2715	0
476	20241224	104500	26057170	2715	2715	2715	2715	0
477	20241224	104400	26057170	2715	2715	2715	2715	0
478	20241224	104300	26057170	2715	2715	2715	2715	0
479	20241224	104200	26057170	2715	2715	2715	2715	0
480	20241224	104100	26057170	2715	2715	2715	2715	0
481	20241224	104000	26057170	2715	2715	2715	2715	2
482	20241224	103900	26051740	2715	2720	2720	2715	423
483	20241224	103800	24902800	2720	2720	2720	2720	0
484	20241224	103700	24902800	2720	2720	2720	2720	2
485	20241224	103600	24897360	2720	2720	2720	2720	0
486	20241224	103500	24897360	2720	2720	2720	2720	0
487	20241224	103400	24897360	2720	2715	2720	2715	6
488	20241224	103300	24881065	2715	2715	2715	2715	192
489	20241224	103200	24359785	2720	2720	2720	2720	1
490	20241224	103100	24357065	2720	2715	2720	2715	21
491	20241224	103000	24299995	2715	2720	2720	2715	12
492	20241224	102900	24267410	2715	2715	2715	2715	0
493	20241224	102800	24267410	2715	2720	2720	2715	51
494	20241224	102700	24128940	2715	2715	2715	2715	0
495	20241224	102600	24128940	2715	2715	2715	2715	0
496	20241224	102500	24128940	2715	2715	2715	2715	0
497	20241224	102400	24128940	2715	2715	2715	2715	314
498	20241224	102300	23276430	2710	2715	2715	2710	91
499	20241224	102200	23029390	2715	2710	2715	2710	8
500	20241224	102100	23007705	2715	2715	2715	2715	127
501	20241224	102000	22662900	2715	2715	2715	2715	0
502	20241224	101900	22662900	2715	2715	2715	2715	0
503	20241224	101800	22662900	2715	2715	2715	2715	0
504	20241224	101700	22662900	2715	2715	2715	2715	0
505	20241224	101600	22662900	2715	2715	2715	2715	0
506	20241224	101500	22662900	2715	2715	2715	2715	0
507	20241224	101400	22662900	2715	2715	2715	2715	1
508	20241224	101300	22660185	2720	2715	2720	2715	3
509	20241224	101200	22652035	2720	2720	2720	2720	43
510	20241224	101100	22535075	2720	2720	2720	2720	77
511	20241224	101000	22325635	2720	2720	2720	2720	1
512	20241224	100900	22322915	2720	2720	2720	2720	6
513	20241224	100800	22306595	2720	2720	2720	2720	57
514	20241224	100700	22151555	2720	2720	2720	2720	1
515	20241224	100600	22148835	2720	2710	2720	2710	107
516	20241224	100500	21858505	2715	2715	2715	2715	617
517	20241224	100400	20183350	2715	2715	2715	2715	0
518	20241224	100300	20183350	2715	2715	2715	2715	0
519	20241224	100200	20183350	2715	2715	2715	2715	0
520	20241224	100100	20183350	2715	2715	2715	2715	0
521	20241224	100000	20183350	2715	2715	2715	2715	1
522	20241224	095900	20180635	2715	2715	2715	2715	34
523	20241224	095800	20088325	2715	2715	2715	2715	140
524	20241224	095700	19708225	2715	2715	2715	2715	12
525	20241224	095600	19675645	2715	2715	2715	2715	202
526	20241224	095500	19127215	2715	2715	2715	2715	34
527	20241224	095400	19034905	2715	2715	2715	2715	2
528	20241224	095300	19029475	2715	2715	2715	2715	5
529	20241224	095200	19015900	2715	2705	2715	2705	43
530	20241224	095100	18899165	2705	2705	2705	2705	10
531	20241224	095000	18872115	2705	2705	2705	2705	20
532	20241224	094900	18818015	2720	2710	2720	2710	600
533	20241224	094800	17188395	2705	2705	2705	2705	110
534	20241224	094700	16890845	2705	2705	2705	2705	0
535	20241224	094600	16890845	2705	2705	2705	2705	0
536	20241224	094500	16890845	2705	2705	2705	2705	0
537	20241224	094400	16890845	2705	2705	2705	2705	0
538	20241224	094300	16890845	2705	2705	2705	2705	0
539	20241224	094200	16890845	2705	2705	2705	2705	1
540	20241224	094100	16888140	2700	2700	2700	2700	0
541	20241224	094000	16888140	2700	2700	2700	2700	537
542	20241224	093900	15438240	2695	2695	2695	2695	0
543	20241224	093800	15438240	2695	2695	2695	2695	10
544	20241224	093700	15411290	2700	2700	2700	2700	110
545	20241224	093600	15114290	2700	2700	2700	2700	81
546	20241224	093500	14895590	2700	2700	2700	2700	3
547	20241224	093400	14887490	2695	2700	2700	2695	101
548	20241224	093300	14615290	2700	2700	2700	2700	4
549	20241224	093200	14604490	2700	2700	2700	2700	0
550	20241224	093100	14604490	2700	2700	2700	2700	200
551	20241224	093000	14064490	2700	2700	2700	2700	0
552	20241224	092900	14064490	2700	2700	2700	2700	0
553	20241224	092800	14064490	2700	2700	2700	2700	306
554	20241224	092700	13238290	2700	2700	2700	2700	0
555	20241224	092600	13238290	2700	2700	2700	2700	0
556	20241224	092500	13238290	2700	2700	2700	2700	377
557	20241224	092400	12220390	2700	2700	2700	2700	625
558	20241224	092300	10532890	2700	2700	2700	2695	295
559	20241224	092200	9736855	2695	2700	2700	2695	228
560	20241224	092100	9121375	2700	2700	2700	2700	181
561	20241224	092000	8632675	2700	2700	2700	2700	5
562	20241224	091900	8619175	2700	2700	2700	2700	1
563	20241224	091800	8616475	2700	2705	2705	2700	10
564	20241224	091700	8589430	2700	2700	2700	2700	0
565	20241224	091600	8589430	2700	2700	2700	2700	664
566	20241224	091500	6796630	2700	2700	2700	2700	81
567	20241224	091400	6577930	2695	2700	2700	2695	50
568	20241224	091300	6442945	2700	2700	2700	2700	18
569	20241224	091200	6394345	2700	2700	2700	2700	60
570	20241224	091100	6232345	2700	2695	2700	2695	303
571	20241224	091000	5414250	2700	2700	2700	2700	396
572	20241224	090900	4345050	2700	2705	2705	2700	86
573	20241224	090800	4112450	2715	2710	2715	2710	31
574	20241224	090700	4028435	2705	2705	2705	2705	1
575	20241224	090600	4025730	2710	2710	2710	2710	5
576	20241224	090500	4012180	2710	2710	2710	2710	1
577	20241224	090400	4009470	2710	2700	2710	2700	10
578	20241224	090300	3982380	2710	2700	2710	2700	31
579	20241224	090200	3898590	2700	2695	2720	2695	290
580	20241224	090100	3115795	2695	2700	2700	2695	763
581	20241224	090000	1055760	2700	2700	2720	2700	391