KissMeData/035810/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192000	123598145	2990	2990	2990	2990	1308
3	20241224	191900	123598145	2990	2990	2990	2990	0
4	20241224	191800	123598145	2990	2990	2990	2990	0
5	20241224	191700	123598145	2990	2990	2990	2990	0
6	20241224	191600	123598145	2990	2990	2990	2990	0
7	20241224	191500	123598145	2990	2990	2990	2990	0
8	20241224	191400	123598145	2990	2990	2990	2990	0
9	20241224	191300	123598145	2990	2990	2990	2990	0
10	20241224	191200	123598145	2990	2990	2990	2990	0
11	20241224	191100	123598145	2990	2990	2990	2990	0
12	20241224	191000	123598145	2990	2990	2990	2990	0
13	20241224	190900	123598145	2990	2990	2990	2990	0
14	20241224	190800	123598145	2990	2990	2990	2990	0
15	20241224	190700	123598145	2990	2990	2990	2990	0
16	20241224	190600	123598145	2990	2990	2990	2990	0
17	20241224	190500	123598145	2990	2990	2990	2990	0
18	20241224	190400	123598145	2990	2990	2990	2990	0
19	20241224	190300	123598145	2990	2990	2990	2990	0
20	20241224	190200	123598145	2990	2990	2990	2990	0
21	20241224	190100	123598145	2990	2990	2990	2990	0
22	20241224	190000	123598145	2990	2990	2990	2990	0
23	20241224	185900	123598145	2990	2990	2990	2990	0
24	20241224	185800	123598145	2990	2990	2990	2990	0
25	20241224	185700	123598145	2990	2990	2990	2990	0
26	20241224	185600	123598145	2990	2990	2990	2990	0
27	20241224	185500	123598145	2990	2990	2990	2990	0
28	20241224	185400	123598145	2990	2990	2990	2990	0
29	20241224	185300	123598145	2990	2990	2990	2990	0
30	20241224	185200	123598145	2990	2990	2990	2990	0
31	20241224	185100	123598145	2990	2990	2990	2990	0
32	20241224	185000	123598145	2990	2990	2990	2990	1308
33	20241224	184900	123598145	2990	2990	2990	2990	0
34	20241224	184800	123598145	2990	2990	2990	2990	0
35	20241224	184700	123598145	2990	2990	2990	2990	0
36	20241224	184600	123598145	2990	2990	2990	2990	0
37	20241224	184500	123598145	2990	2990	2990	2990	0
38	20241224	184400	123598145	2990	2990	2990	2990	0
39	20241224	184300	123598145	2990	2990	2990	2990	0
40	20241224	184200	123598145	2990	2990	2990	2990	0
41	20241224	184100	123598145	2990	2990	2990	2990	0
42	20241224	184000	123598145	2990	2990	2990	2990	0
43	20241224	183900	123598145	2990	2990	2990	2990	0
44	20241224	183800	123598145	2990	2990	2990	2990	0
45	20241224	183700	123598145	2990	2990	2990	2990	0
46	20241224	183600	123598145	2990	2990	2990	2990	0
47	20241224	183500	123598145	2990	2990	2990	2990	0
48	20241224	183400	123598145	2990	2990	2990	2990	0
49	20241224	183300	123598145	2990	2990	2990	2990	0
50	20241224	183200	123598145	2990	2990	2990	2990	0
51	20241224	183100	123598145	2990	2990	2990	2990	0
52	20241224	183000	123598145	2990	2990	2990	2990	0
53	20241224	182900	123598145	2990	2990	2990	2990	0
54	20241224	182800	123598145	2990	2990	2990	2990	0
55	20241224	182700	123598145	2990	2990	2990	2990	0
56	20241224	182600	123598145	2990	2990	2990	2990	0
57	20241224	182500	123598145	2990	2990	2990	2990	0
58	20241224	182400	123598145	2990	2990	2990	2990	0
59	20241224	182300	123598145	2990	2990	2990	2990	0
60	20241224	182200	123598145	2990	2990	2990	2990	0
61	20241224	182100	123598145	2990	2990	2990	2990	0
62	20241224	182000	123598145	2990	2990	2990	2990	1308
63	20241224	181900	123598145	2990	2990	2990	2990	0
64	20241224	181800	123598145	2990	2990	2990	2990	0
65	20241224	181700	123598145	2990	2990	2990	2990	0
66	20241224	181600	123598145	2990	2990	2990	2990	0
67	20241224	181500	123598145	2990	2990	2990	2990	0
68	20241224	181400	123598145	2990	2990	2990	2990	0
69	20241224	181300	123598145	2990	2990	2990	2990	0
70	20241224	181200	123598145	2990	2990	2990	2990	0
71	20241224	181100	123598145	2990	2990	2990	2990	0
72	20241224	181000	123598145	2990	2990	2990	2990	0
73	20241224	180900	123598145	2990	2990	2990	2990	0
74	20241224	180800	123598145	2990	2990	2990	2990	0
75	20241224	180700	123598145	2990	2990	2990	2990	0
76	20241224	180600	123598145	2990	2990	2990	2990	0
77	20241224	180500	123598145	2990	2990	2990	2990	0
78	20241224	180400	123598145	2990	2990	2990	2990	0
79	20241224	180300	123598145	2990	2990	2990	2990	0
80	20241224	180200	123598145	2990	2990	2990	2990	0
81	20241224	180100	123598145	2990	2990	2990	2990	0
82	20241224	180000	123598145	2990	2990	2990	2990	0
83	20241224	175900	123598145	2990	2990	2990	2990	0
84	20241224	175800	123598145	2990	2990	2990	2990	0
85	20241224	175700	123598145	2990	2990	2990	2990	0
86	20241224	175600	123598145	2990	2990	2990	2990	0
87	20241224	175500	123598145	2990	2990	2990	2990	0
88	20241224	175400	123598145	2990	2990	2990	2990	0
89	20241224	175300	123598145	2990	2990	2990	2990	0
90	20241224	175200	123598145	2990	2990	2990	2990	0
91	20241224	175100	123598145	2990	2990	2990	2990	0
92	20241224	175000	123598145	2990	2990	2990	2990	1308
93	20241224	174900	123598145	2990	2990	2990	2990	0
94	20241224	174800	123598145	2990	2990	2990	2990	0
95	20241224	174700	123598145	2990	2990	2990	2990	0
96	20241224	174600	123598145	2990	2990	2990	2990	0
97	20241224	174500	123598145	2990	2990	2990	2990	0
98	20241224	174400	123598145	2990	2990	2990	2990	0
99	20241224	174300	123598145	2990	2990	2990	2990	0
100	20241224	174200	123598145	2990	2990	2990	2990	0
101	20241224	174100	123598145	2990	2990	2990	2990	0
102	20241224	174000	123598145	2990	2990	2990	2990	0
103	20241224	173900	123598145	2990	2990	2990	2990	0
104	20241224	173800	123598145	2990	2990	2990	2990	0
105	20241224	173700	123598145	2990	2990	2990	2990	0
106	20241224	173600	123598145	2990	2990	2990	2990	0
107	20241224	173500	123598145	2990	2990	2990	2990	0
108	20241224	173400	123598145	2990	2990	2990	2990	0
109	20241224	173300	123598145	2990	2990	2990	2990	0
110	20241224	173200	123598145	2990	2990	2990	2990	0
111	20241224	173100	123598145	2990	2990	2990	2990	0
112	20241224	173000	123598145	2990	2990	2990	2990	0
113	20241224	172900	123598145	2990	2990	2990	2990	0
114	20241224	172800	123598145	2990	2990	2990	2990	0
115	20241224	172700	123598145	2990	2990	2990	2990	0
116	20241224	172600	123598145	2990	2990	2990	2990	0
117	20241224	172500	123598145	2990	2990	2990	2990	0
118	20241224	172400	123598145	2990	2990	2990	2990	0
119	20241224	172300	123598145	2990	2990	2990	2990	0
120	20241224	172200	123598145	2990	2990	2990	2990	0
121	20241224	172100	123598145	2990	2990	2990	2990	0
122	20241224	172000	123598145	2990	2990	2990	2990	1308
123	20241224	171900	123598145	2990	2990	2990	2990	0
124	20241224	171800	123598145	2990	2990	2990	2990	0
125	20241224	171700	123598145	2990	2990	2990	2990	0
126	20241224	171600	123598145	2990	2990	2990	2990	0
127	20241224	171500	123598145	2990	2990	2990	2990	0
128	20241224	171400	123598145	2990	2990	2990	2990	0
129	20241224	171300	123598145	2990	2990	2990	2990	0
130	20241224	171200	123598145	2990	2990	2990	2990	0
131	20241224	171100	123598145	2990	2990	2990	2990	0
132	20241224	171000	123598145	2990	2990	2990	2990	0
133	20241224	170900	123598145	2990	2990	2990	2990	0
134	20241224	170800	123598145	2990	2990	2990	2990	0
135	20241224	170700	123598145	2990	2990	2990	2990	0
136	20241224	170600	123598145	2990	2990	2990	2990	0
137	20241224	170500	123598145	2990	2990	2990	2990	0
138	20241224	170400	123598145	2990	2990	2990	2990	0
139	20241224	170300	123598145	2990	2990	2990	2990	0
140	20241224	170200	123598145	2990	2990	2990	2990	0
141	20241224	170100	123598145	2990	2990	2990	2990	0
142	20241224	170000	123598145	2990	2990	2990	2990	0
143	20241224	165900	123598145	2990	2990	2990	2990	0
144	20241224	165800	123598145	2990	2990	2990	2990	0
145	20241224	165700	123598145	2990	2990	2990	2990	0
146	20241224	165600	123598145	2990	2990	2990	2990	0
147	20241224	165500	123598145	2990	2990	2990	2990	0
148	20241224	165400	123598145	2990	2990	2990	2990	0
149	20241224	165300	123598145	2990	2990	2990	2990	0
150	20241224	165200	123598145	2990	2990	2990	2990	0
151	20241224	165100	123598145	2990	2990	2990	2990	0
152	20241224	165000	123598145	2990	2990	2990	2990	1308
153	20241224	164900	123598145	2990	2990	2990	2990	0
154	20241224	164800	123598145	2990	2990	2990	2990	0
155	20241224	164700	123598145	2990	2990	2990	2990	0
156	20241224	164600	123598145	2990	2990	2990	2990	0
157	20241224	164500	123598145	2990	2990	2990	2990	0
158	20241224	164400	123598145	2990	2990	2990	2990	0
159	20241224	164300	123598145	2990	2990	2990	2990	0
160	20241224	164200	123598145	2990	2990	2990	2990	0
161	20241224	164100	123598145	2990	2990	2990	2990	0
162	20241224	164000	123598145	2990	2990	2990	2990	0
163	20241224	163900	123598145	2990	2990	2990	2990	0
164	20241224	163800	123598145	2990	2990	2990	2990	0
165	20241224	163700	123598145	2990	2990	2990	2990	0
166	20241224	163600	123598145	2990	2990	2990	2990	0
167	20241224	163500	123598145	2990	2990	2990	2990	0
168	20241224	163400	123598145	2990	2990	2990	2990	0
169	20241224	163300	123598145	2990	2990	2990	2990	0
170	20241224	163200	123598145	2990	2990	2990	2990	0
171	20241224	163100	123598145	2990	2990	2990	2990	0
172	20241224	163000	123598145	2990	2990	2990	2990	0
173	20241224	162900	123598145	2990	2990	2990	2990	0
174	20241224	162800	123598145	2990	2990	2990	2990	0
175	20241224	162700	123598145	2990	2990	2990	2990	0
176	20241224	162600	123598145	2990	2990	2990	2990	0
177	20241224	162500	123598145	2990	2990	2990	2990	0
178	20241224	162400	123598145	2990	2990	2990	2990	0
179	20241224	162300	123598145	2990	2990	2990	2990	0
180	20241224	162200	123598145	2990	2990	2990	2990	0
181	20241224	162100	123598145	2990	2990	2990	2990	0
182	20241224	162000	123598145	2990	2990	2990	2990	1308
183	20241224	161900	123598145	2990	2990	2990	2990	0
184	20241224	161800	123598145	2990	2990	2990	2990	0
185	20241224	161700	123598145	2990	2990	2990	2990	0
186	20241224	161600	123598145	2990	2990	2990	2990	0
187	20241224	161500	123598145	2990	2990	2990	2990	0
188	20241224	161400	123598145	2990	2990	2990	2990	0
189	20241224	161300	123598145	2990	2990	2990	2990	0
190	20241224	161200	123598145	2990	2990	2990	2990	0
191	20241224	161100	123598145	2990	2990	2990	2990	0
192	20241224	161000	123598145	2990	2990	2990	2990	0
193	20241224	160900	123598145	2990	2990	2990	2990	0
194	20241224	160800	123598145	2990	2990	2990	2990	0
195	20241224	160700	123598145	2990	2990	2990	2990	0
196	20241224	160600	123598145	2990	2990	2990	2990	0
197	20241224	160500	123598145	2990	2990	2990	2990	0
198	20241224	160400	123598145	2990	2990	2990	2990	0
199	20241224	160300	123598145	2990	2990	2990	2990	0
200	20241224	160200	123598145	2990	2990	2990	2990	0
201	20241224	160100	123598145	2990	2990	2990	2990	0
202	20241224	160000	123598145	2990	2990	2990	2990	0
203	20241224	155900	123598145	2990	2990	2990	2990	0
204	20241224	155800	123598145	2990	2990	2990	2990	0
205	20241224	155700	123598145	2990	2990	2990	2990	0
206	20241224	155600	123598145	2990	2990	2990	2990	0
207	20241224	155500	123598145	2990	2990	2990	2990	0
208	20241224	155400	123598145	2990	2990	2990	2990	0
209	20241224	155300	123598145	2990	2990	2990	2990	0
210	20241224	155200	123598145	2990	2990	2990	2990	0
211	20241224	155100	123598145	2990	2990	2990	2990	0
212	20241224	155000	123598145	2990	2990	2990	2990	1308
213	20241224	154900	123598145	2990	2990	2990	2990	0
214	20241224	154800	123598145	2990	2990	2990	2990	0
215	20241224	154700	123598145	2990	2990	2990	2990	0
216	20241224	154600	123598145	2990	2990	2990	2990	0
217	20241224	154500	123598145	2990	2990	2990	2990	0
218	20241224	154400	123598145	2990	2990	2990	2990	0
219	20241224	154300	123598145	2990	2990	2990	2990	0
220	20241224	154200	123598145	2990	2990	2990	2990	0
221	20241224	154100	123598145	2990	2990	2990	2990	0
222	20241224	154000	123598145	2990	2990	2990	2990	0
223	20241224	153900	123598145	2990	2990	2990	2990	0
224	20241224	153800	123598145	2990	2990	2990	2990	0
225	20241224	153700	123598145	2990	2990	2990	2990	0
226	20241224	153600	123598145	2990	2990	2990	2990	0
227	20241224	153500	123598145	2990	2990	2990	2990	0
228	20241224	153400	123598145	2990	2990	2990	2990	0
229	20241224	153300	123598145	2990	2990	2990	2990	0
230	20241224	153200	123598145	2990	2990	2990	2990	0
231	20241224	153100	123598145	2990	2990	2990	2990	0
232	20241224	153000	123598145	2990	2990	2990	2990	1308
233	20241224	152900	119687225	2995	2995	2995	2995	0
234	20241224	152800	119687225	2995	2995	2995	2995	0
235	20241224	152700	119687225	2995	2995	2995	2995	0
236	20241224	152600	119687225	2995	2995	2995	2995	0
237	20241224	152500	119687225	2995	2995	2995	2995	0
238	20241224	152400	119687225	2995	2995	2995	2995	0
239	20241224	152300	119687225	2995	2995	2995	2995	0
240	20241224	152200	119687225	2995	2995	2995	2995	0
241	20241224	152100	119687225	2995	2995	2995	2995	0
242	20241224	152000	119687225	2995	2995	2995	2995	0
243	20241224	151900	119687225	2995	2995	2995	2995	10
244	20241224	151800	119657275	2995	2990	2995	2990	314
245	20241224	151700	118718410	2990	2990	2990	2990	1
246	20241224	151600	118715420	2985	2990	2990	2985	3
247	20241224	151500	118706460	2980	2980	2980	2980	8
248	20241224	151400	118682620	2990	2990	2990	2990	50
249	20241224	151300	118533120	2990	2990	2990	2990	3179
250	20241224	151200	109027910	2985	2985	2985	2985	647
251	20241224	151100	107096615	2985	2985	2985	2985	0
252	20241224	151000	107096615	2985	2985	2985	2985	0
253	20241224	150900	107096615	2985	2985	2985	2985	0
254	20241224	150800	107096615	2985	2985	2985	2985	0
255	20241224	150700	107096615	2985	2985	2985	2985	0
256	20241224	150600	107096615	2985	2985	2985	2985	0
257	20241224	150500	107096615	2985	2985	2985	2985	0
258	20241224	150400	107096615	2985	2985	2985	2985	10
259	20241224	150300	107066765	2985	2985	2985	2985	0
260	20241224	150200	107066765	2985	2985	2985	2985	56
261	20241224	150100	106899605	2990	2990	2990	2990	0
262	20241224	150000	106899605	2990	2990	2990	2990	0
263	20241224	145900	106899605	2990	2990	2990	2990	0
264	20241224	145800	106899605	2990	2990	2990	2990	5
265	20241224	145700	106884655	2990	2990	2990	2990	0
266	20241224	145600	106884655	2990	2990	2990	2990	1
267	20241224	145500	106881665	2985	2985	2985	2985	406
268	20241224	145400	105669755	2985	2985	2985	2985	586
269	20241224	145300	103920545	2985	2985	2985	2985	478
270	20241224	145200	102493715	2985	2985	2985	2985	1205
271	20241224	145100	98896790	2985	2985	2985	2985	5
272	20241224	145000	98881865	2985	2985	2985	2985	1
273	20241224	144900	98878880	2980	2980	2980	2980	0
274	20241224	144800	98878880	2980	2980	2980	2980	0
275	20241224	144700	98878880	2980	2980	2980	2980	5
276	20241224	144600	98863980	2985	2985	2985	2985	1
277	20241224	144500	98860995	2975	2975	2975	2975	1
278	20241224	144400	98858020	2985	2985	2985	2985	0
279	20241224	144300	98858020	2985	2980	2985	2975	341
280	20241224	144200	97843450	2985	2985	2985	2985	0
281	20241224	144100	97843450	2985	2985	2985	2985	1
282	20241224	144000	97840465	2980	2980	2980	2980	53
283	20241224	143900	97682525	2985	2985	2985	2985	0
284	20241224	143800	97682525	2985	2985	2985	2985	0
285	20241224	143700	97682525	2985	2985	2985	2985	0
286	20241224	143600	97682525	2985	2985	2985	2985	0
287	20241224	143500	97682525	2985	2985	2985	2985	2620
288	20241224	143400	89861825	2985	2985	2985	2985	3000
289	20241224	143300	80906825	2985	2985	2985	2985	0
290	20241224	143200	80906825	2985	2985	2985	2985	0
291	20241224	143100	80906825	2985	2985	2985	2985	0
292	20241224	143000	80906825	2985	2975	2985	2975	31
293	20241224	142900	80814590	2985	2985	2985	2985	0
294	20241224	142800	80814590	2985	2985	2985	2985	0
295	20241224	142700	80814590	2985	2980	2985	2980	1001
296	20241224	142600	77831605	2980	2980	2980	2980	0
297	20241224	142500	77831605	2980	2980	2980	2980	0
298	20241224	142400	77831605	2980	2980	2980	2980	0
299	20241224	142300	77831605	2980	2980	2980	2980	2
300	20241224	142200	77825645	2980	2980	2980	2980	0
301	20241224	142100	77825645	2980	2980	2980	2980	0
302	20241224	142000	77825645	2980	2980	2980	2980	0
303	20241224	141900	77825645	2980	2980	2980	2980	1
304	20241224	141800	77822665	2975	2980	2980	2975	292
305	20241224	141700	76952695	2980	2980	2980	2980	0
306	20241224	141600	76952695	2980	2980	2980	2980	0
307	20241224	141500	76952695	2980	2980	2980	2980	0
308	20241224	141400	76952695	2980	2980	2980	2980	0
309	20241224	141300	76952695	2980	2980	2980	2980	17
310	20241224	141200	76902035	2980	2980	2980	2980	0
311	20241224	141100	76902035	2980	2980	2980	2980	0
312	20241224	141000	76902035	2980	2980	2980	2980	0
313	20241224	140900	76902035	2980	2980	2980	2980	0
314	20241224	140800	76902035	2980	2980	2980	2980	0
315	20241224	140700	76902035	2980	2980	2980	2980	0
316	20241224	140600	76902035	2980	2980	2980	2980	0
317	20241224	140500	76902035	2980	2980	2980	2980	0
318	20241224	140400	76902035	2980	2980	2980	2980	0
319	20241224	140300	76902035	2980	2975	2980	2975	17
320	20241224	140200	76851455	2980	2980	2980	2980	0
321	20241224	140100	76851455	2980	2980	2980	2980	0
322	20241224	140000	76851455	2980	2980	2980	2980	0
323	20241224	135900	76851455	2980	2980	2980	2980	0
324	20241224	135800	76851455	2980	2980	2980	2980	0
325	20241224	135700	76851455	2980	2980	2980	2980	0
326	20241224	135600	76851455	2980	2980	2980	2980	0
327	20241224	135500	76851455	2980	2980	2980	2980	0
328	20241224	135400	76851455	2980	2980	2980	2980	0
329	20241224	135300	76851455	2980	2980	2980	2980	1
330	20241224	135200	76848475	2975	2975	2975	2975	6
331	20241224	135100	76830625	2980	2980	2980	2980	0
332	20241224	135000	76830625	2980	2980	2980	2980	1
333	20241224	134900	76827645	2970	2970	2970	2970	0
334	20241224	134800	76827645	2970	2970	2970	2970	19
335	20241224	134700	76771215	2980	2980	2980	2980	10
336	20241224	134600	76741415	2975	2975	2975	2975	0
337	20241224	134500	76741415	2975	2975	2975	2975	0
338	20241224	134400	76741415	2975	2975	2975	2975	0
339	20241224	134300	76741415	2975	2975	2975	2975	100
340	20241224	134200	76443915	2975	2975	2975	2975	2
341	20241224	134100	76437965	2975	2975	2975	2975	19
342	20241224	134000	76381440	2970	2970	2970	2970	0
343	20241224	133900	76381440	2970	2970	2970	2970	336
344	20241224	133800	75383520	2975	2975	2975	2975	90
345	20241224	133700	75115770	2975	2975	2975	2975	0
346	20241224	133600	75115770	2975	2975	2975	2975	0
347	20241224	133500	75115770	2975	2975	2975	2975	0
348	20241224	133400	75115770	2975	2975	2975	2975	5
349	20241224	133300	75100895	2970	2970	2970	2970	0
350	20241224	133200	75100895	2970	2970	2970	2970	0
351	20241224	133100	75100895	2970	2970	2970	2970	3
352	20241224	133000	75091985	2970	2970	2970	2970	0
353	20241224	132900	75091985	2970	2970	2970	2970	0
354	20241224	132800	75091985	2970	2970	2970	2970	0
355	20241224	132700	75091985	2970	2970	2970	2970	0
356	20241224	132600	75091985	2970	2970	2970	2970	0
357	20241224	132500	75091985	2970	2970	2970	2970	0
358	20241224	132400	75091985	2970	2970	2970	2970	0
359	20241224	132300	75091985	2970	2970	2970	2970	0
360	20241224	132200	75091985	2970	2970	2970	2970	0
361	20241224	132100	75091985	2970	2970	2970	2970	0
362	20241224	132000	75091985	2970	2970	2970	2970	0
363	20241224	131900	75091985	2970	2970	2970	2970	0
364	20241224	131800	75091985	2970	2970	2970	2970	0
365	20241224	131700	75091985	2970	2970	2970	2970	150
366	20241224	131600	74646485	2970	2970	2970	2970	0
367	20241224	131500	74646485	2970	2970	2970	2970	0
368	20241224	131400	74646485	2970	2970	2970	2970	0
369	20241224	131300	74646485	2970	2970	2970	2970	0
370	20241224	131200	74646485	2970	2970	2970	2970	0
371	20241224	131100	74646485	2970	2970	2970	2970	0
372	20241224	131000	74646485	2970	2970	2970	2970	0
373	20241224	130900	74646485	2970	2970	2970	2970	0
374	20241224	130800	74646485	2970	2970	2970	2970	0
375	20241224	130700	74646485	2970	2970	2970	2970	0
376	20241224	130600	74646485	2970	2970	2970	2970	0
377	20241224	130500	74646485	2970	2970	2970	2970	1
378	20241224	130400	74643515	2970	2970	2970	2970	78
379	20241224	130300	74411855	2975	2975	2975	2975	0
380	20241224	130200	74411855	2975	2975	2975	2975	0
381	20241224	130100	74411855	2975	2975	2975	2975	0
382	20241224	130000	74411855	2975	2975	2975	2975	0
383	20241224	125900	74411855	2975	2975	2975	2975	5
384	20241224	125800	74396980	2975	2975	2975	2975	0
385	20241224	125700	74396980	2975	2975	2975	2975	0
386	20241224	125600	74396980	2975	2975	2975	2975	0
387	20241224	125500	74396980	2975	2975	2975	2975	1
388	20241224	125400	74394005	2970	2970	2970	2970	0
389	20241224	125300	74394005	2970	2970	2970	2970	0
390	20241224	125200	74394005	2970	2970	2970	2970	0
391	20241224	125100	74394005	2970	2970	2970	2970	0
392	20241224	125000	74394005	2970	2970	2970	2970	50
393	20241224	124900	74245505	2980	2980	2980	2980	0
394	20241224	124800	74245505	2980	2980	2980	2980	0
395	20241224	124700	74245505	2980	2980	2980	2980	0
396	20241224	124600	74245505	2980	2980	2980	2980	0
397	20241224	124500	74245505	2980	2980	2980	2980	1
398	20241224	124400	74242525	2970	2970	2970	2970	0
399	20241224	124300	74242525	2970	2970	2970	2970	0
400	20241224	124200	74242525	2970	2970	2970	2970	250
401	20241224	124100	73500025	2980	2980	2980	2980	0
402	20241224	124000	73500025	2980	2980	2980	2980	0
403	20241224	123900	73500025	2980	2980	2980	2980	1
404	20241224	123800	73497045	2975	2975	2975	2975	8
405	20241224	123700	73473245	2975	2975	2975	2975	1
406	20241224	123600	73470270	2975	2975	2975	2975	0
407	20241224	123500	73470270	2975	2975	2975	2975	0
408	20241224	123400	73470270	2975	2975	2975	2975	0
409	20241224	123300	73470270	2975	2975	2975	2975	500
410	20241224	123200	71982770	2975	2975	2975	2975	0
411	20241224	123100	71982770	2975	2975	2975	2975	0
412	20241224	123000	71982770	2975	2975	2975	2975	0
413	20241224	122900	71982770	2975	2975	2975	2975	2
414	20241224	122800	71976820	2975	2975	2975	2975	0
415	20241224	122700	71976820	2975	2975	2975	2975	5
416	20241224	122600	71961945	2975	2975	2975	2975	0
417	20241224	122500	71961945	2975	2975	2975	2975	0
418	20241224	122400	71961945	2975	2975	2975	2975	0
419	20241224	122300	71961945	2975	2975	2975	2975	68
420	20241224	122200	71759645	2975	2970	2975	2970	212
421	20241224	122100	71129895	2970	2970	2970	2970	3
422	20241224	122000	71120985	2970	2970	2970	2970	6
423	20241224	121900	71103165	2970	2970	2970	2970	0
424	20241224	121800	71103165	2970	2970	2970	2970	101
425	20241224	121700	70803195	2965	2965	2965	2965	0
426	20241224	121600	70803195	2965	2965	2965	2965	3
427	20241224	121500	70794300	2965	2970	2970	2965	51
428	20241224	121400	70643080	2960	2960	2960	2960	0
429	20241224	121300	70643080	2960	2960	2960	2960	0
430	20241224	121200	70643080	2960	2960	2960	2960	0
431	20241224	121100	70643080	2960	2960	2960	2960	0
432	20241224	121000	70643080	2960	2960	2960	2960	0
433	20241224	120900	70643080	2960	2960	2960	2960	0
434	20241224	120800	70643080	2960	2960	2960	2960	0
435	20241224	120700	70643080	2960	2965	2965	2960	1176
436	20241224	120600	67161665	2970	2970	2970	2970	0
437	20241224	120500	67161665	2970	2970	2970	2970	0
438	20241224	120400	67161665	2970	2970	2970	2970	0
439	20241224	120300	67161665	2970	2970	2970	2970	0
440	20241224	120200	67161665	2970	2970	2970	2970	0
441	20241224	120100	67161665	2970	2970	2970	2970	0
442	20241224	120000	67161665	2970	2970	2970	2970	1
443	20241224	115900	67158695	2965	2965	2965	2965	0
444	20241224	115800	67158695	2965	2965	2965	2965	0
445	20241224	115700	67158695	2965	2965	2965	2965	0
446	20241224	115600	67158695	2965	2965	2965	2965	0
447	20241224	115500	67158695	2965	2965	2965	2965	0
448	20241224	115400	67158695	2965	2965	2965	2965	0
449	20241224	115300	67158695	2965	2965	2965	2965	0
450	20241224	115200	67158695	2965	2965	2965	2965	16
451	20241224	115100	67111255	2965	2965	2965	2965	0
452	20241224	115000	67111255	2965	2965	2965	2965	0
453	20241224	114900	67111255	2965	2965	2965	2965	0
454	20241224	114800	67111255	2965	2965	2965	2965	0
455	20241224	114700	67111255	2965	2965	2965	2965	0
456	20241224	114600	67111255	2965	2965	2965	2965	0
457	20241224	114500	67111255	2965	2965	2965	2965	0
458	20241224	114400	67111255	2965	2965	2965	2965	0
459	20241224	114300	67111255	2965	2965	2965	2965	0
460	20241224	114200	67111255	2965	2965	2965	2965	0
461	20241224	114100	67111255	2965	2965	2965	2965	0
462	20241224	114000	67111255	2965	2965	2965	2965	0
463	20241224	113900	67111255	2965	2965	2965	2965	1
464	20241224	113800	67108290	2965	2965	2965	2965	0
465	20241224	113700	67108290	2965	2965	2965	2965	1
466	20241224	113600	67105325	2960	2960	2960	2960	0
467	20241224	113500	67105325	2960	2960	2960	2960	0
468	20241224	113400	67105325	2960	2960	2960	2960	0
469	20241224	113300	67105325	2960	2960	2960	2960	0
470	20241224	113200	67105325	2960	2960	2960	2960	0
471	20241224	113100	67105325	2960	2960	2960	2960	0
472	20241224	113000	67105325	2960	2960	2960	2960	0
473	20241224	112900	67105325	2960	2960	2960	2960	0
474	20241224	112800	67105325	2960	2960	2960	2960	0
475	20241224	112700	67105325	2960	2960	2960	2960	0
476	20241224	112600	67105325	2960	2960	2960	2960	0
477	20241224	112500	67105325	2960	2965	2965	2960	724
478	20241224	112400	64962180	2965	2965	2965	2965	50
479	20241224	112300	64813930	2965	2965	2965	2965	0
480	20241224	112200	64813930	2965	2965	2965	2965	0
481	20241224	112100	64813930	2965	2965	2965	2965	0
482	20241224	112000	64813930	2965	2965	2965	2965	50
483	20241224	111900	64665680	2965	2965	2965	2965	0
484	20241224	111800	64665680	2965	2965	2965	2965	50
485	20241224	111700	64517430	2965	2965	2965	2965	0
486	20241224	111600	64517430	2965	2965	2965	2965	30
487	20241224	111500	64428480	2960	2960	2960	2960	0
488	20241224	111400	64428480	2960	2960	2960	2960	0
489	20241224	111300	64428480	2960	2960	2960	2960	0
490	20241224	111200	64428480	2960	2960	2960	2960	0
491	20241224	111100	64428480	2960	2960	2960	2960	0
492	20241224	111000	64428480	2960	2960	2960	2960	50
493	20241224	110900	64280480	2960	2960	2960	2960	34
494	20241224	110800	64179840	2965	2965	2965	2965	0
495	20241224	110700	64179840	2965	2965	2965	2965	0
496	20241224	110600	64179840	2965	2965	2965	2965	0
497	20241224	110500	64179840	2965	2965	2965	2965	0
498	20241224	110400	64179840	2965	2965	2965	2965	0
499	20241224	110300	64179840	2965	2965	2965	2965	0
500	20241224	110200	64179840	2965	2965	2965	2965	1
501	20241224	110100	64176875	2970	2970	2970	2970	0
502	20241224	110000	64176875	2970	2970	2970	2970	5
503	20241224	105900	64162025	2970	2970	2970	2970	0
504	20241224	105800	64162025	2970	2970	2970	2970	0
505	20241224	105700	64162025	2970	2970	2970	2970	0
506	20241224	105600	64162025	2970	2970	2970	2970	0
507	20241224	105500	64162025	2970	2970	2970	2970	0
508	20241224	105400	64162025	2970	2970	2970	2970	0
509	20241224	105300	64162025	2970	2970	2970	2970	1
510	20241224	105200	64159055	2960	2970	2970	2960	52
511	20241224	105100	64005110	2970	2970	2970	2970	0
512	20241224	105000	64005110	2970	2970	2970	2970	0
513	20241224	104900	64005110	2970	2970	2970	2970	2
514	20241224	104800	63999170	2960	2960	2960	2960	0
515	20241224	104700	63999170	2960	2960	2960	2960	0
516	20241224	104600	63999170	2960	2960	2960	2960	50
517	20241224	104500	63851170	2965	2965	2965	2965	100
518	20241224	104400	63554670	2965	2965	2965	2965	1
519	20241224	104300	63551705	2960	2965	2965	2960	650
520	20241224	104200	61627415	2965	2965	2965	2965	2465
521	20241224	104100	54318690	2965	2965	2965	2965	385
522	20241224	104000	53177165	2965	2965	2965	2965	1
523	20241224	103900	53174200	2970	2970	2970	2970	0
524	20241224	103800	53174200	2970	2970	2970	2970	0
525	20241224	103700	53174200	2970	2970	2970	2970	0
526	20241224	103600	53174200	2970	2970	2970	2970	0
527	20241224	103500	53174200	2970	2970	2970	2970	564
528	20241224	103400	51499120	2970	2970	2970	2970	0
529	20241224	103300	51499120	2970	2970	2970	2970	0
530	20241224	103200	51499120	2970	2970	2970	2970	6
531	20241224	103100	51481300	2970	2970	2970	2970	0
532	20241224	103000	51481300	2970	2970	2970	2970	50
533	20241224	102900	51332800	2970	2970	2970	2970	0
534	20241224	102800	51332800	2970	2975	2975	2970	50
535	20241224	102700	51184065	2975	2975	2975	2975	2129
536	20241224	102600	44850290	2975	2975	2975	2975	50
537	20241224	102500	44701540	2980	2980	2980	2980	0
538	20241224	102400	44701540	2980	2980	2980	2980	0
539	20241224	102300	44701540	2980	2980	2980	2980	0
540	20241224	102200	44701540	2980	2980	2980	2980	0
541	20241224	102100	44701540	2980	2980	2980	2980	0
542	20241224	102000	44701540	2980	2980	2980	2980	0
543	20241224	101900	44701540	2980	2980	2980	2980	0
544	20241224	101800	44701540	2980	2980	2980	2980	2
545	20241224	101700	44695580	2975	2975	2975	2975	293
546	20241224	101600	43823905	2980	2980	2980	2980	10
547	20241224	101500	43794105	2985	2985	2985	2985	0
548	20241224	101400	43794105	2985	2985	2985	2985	10
549	20241224	101300	43764255	2980	2980	2980	2980	0
550	20241224	101200	43764255	2980	2980	2980	2980	0
551	20241224	101100	43764255	2980	2980	2980	2980	0
552	20241224	101000	43764255	2980	2980	2980	2980	199
553	20241224	100900	43171235	2980	2980	2980	2980	0
554	20241224	100800	43171235	2980	2980	2980	2980	0
555	20241224	100700	43171235	2980	2980	2980	2980	0
556	20241224	100600	43171235	2980	2980	2980	2980	0
557	20241224	100500	43171235	2980	2980	2980	2980	3
558	20241224	100400	43162295	2980	2980	2980	2980	122
559	20241224	100300	42798735	2980	2980	2980	2980	0
560	20241224	100200	42798735	2980	2980	2980	2980	21
561	20241224	100100	42736155	2980	2980	2980	2980	13
562	20241224	100000	42697415	2980	2980	2980	2980	93
563	20241224	095900	42420275	2980	2980	2980	2980	10
564	20241224	095800	42390475	2980	2975	2980	2975	606
565	20241224	095700	40587600	2980	2980	2980	2980	0
566	20241224	095600	40587600	2980	2980	2980	2980	150
567	20241224	095500	40140600	2990	2990	2990	2990	0
568	20241224	095400	40140600	2990	2985	2990	2985	185
569	20241224	095300	39587875	2985	2985	2985	2985	0
570	20241224	095200	39587875	2985	2980	2985	2980	3811
571	20241224	095100	28228820	2980	2980	2980	2980	0
572	20241224	095000	28228820	2980	2980	2980	2980	2
573	20241224	094900	28222860	2980	2980	2980	2980	3
574	20241224	094800	28213920	2990	2985	2990	2985	150
575	20241224	094700	27765655	2985	2985	2985	2985	3
576	20241224	094600	27756700	2985	2985	2985	2985	550
577	20241224	094500	26114950	2990	2990	2990	2990	17
578	20241224	094400	26064120	2990	2990	2990	2990	2
579	20241224	094300	26058140	2990	2990	2990	2990	10
580	20241224	094200	26028240	2990	2990	2990	2990	34
581	20241224	094100	25926580	2990	2990	2990	2990	1
582	20241224	094000	25923590	2985	2985	2985	2985	0
583	20241224	093900	25923590	2985	2985	2985	2985	450
584	20241224	093800	24580340	2985	2985	2985	2985	25
585	20241224	093700	24505715	2980	2980	2980	2980	38
586	20241224	093600	24392475	2980	2980	2980	2980	2
587	20241224	093500	24386515	2980	2980	2980	2980	0
588	20241224	093400	24386515	2980	2980	2980	2980	10
589	20241224	093300	24356715	2975	2975	2975	2975	0
590	20241224	093200	24356715	2975	2975	2975	2975	0
591	20241224	093100	24356715	2975	2975	2975	2975	1
592	20241224	093000	24353740	2975	2975	2975	2975	0
593	20241224	092900	24353740	2975	2975	2975	2975	0
594	20241224	092800	24353740	2975	2975	2975	2975	0
595	20241224	092700	24353740	2975	2975	2975	2975	0
596	20241224	092600	24353740	2975	2975	2975	2975	0
597	20241224	092500	24353740	2975	2975	2975	2975	0
598	20241224	092400	24353740	2975	2975	2975	2975	1753
599	20241224	092300	19138565	2975	2975	2975	2975	500
600	20241224	092200	17651065	2980	2980	2980	2980	0
601	20241224	092100	17651065	2980	2980	2980	2980	766
602	20241224	092000	15368385	2975	2975	2975	2975	500
603	20241224	091900	13880885	2970	2970	2970	2970	0
604	20241224	091800	13880885	2970	2975	2980	2970	1000
605	20241224	091700	10904745	2975	2975	2975	2975	500
606	20241224	091600	9417245	2980	2980	2980	2980	10
607	20241224	091500	9387445	2980	2980	2980	2980	500
608	20241224	091400	7897445	2980	2980	2980	2980	0
609	20241224	091300	7897445	2980	2980	2980	2980	0
610	20241224	091200	7897445	2980	2980	2980	2980	607
611	20241224	091100	6088585	2980	2980	2980	2980	1300
612	20241224	091000	2214585	2985	2985	2985	2985	0
613	20241224	090900	2214585	2985	2985	2985	2985	93
614	20241224	090800	1936980	2985	2985	2985	2985	58
615	20241224	090700	1763850	2985	2985	2985	2985	51
616	20241224	090600	1611615	2990	2990	2990	2990	0
617	20241224	090500	1611615	2990	2990	2990	2990	1
618	20241224	090400	1608625	2995	2995	2995	2995	1
619	20241224	090300	1605630	2995	2985	2995	2985	2
620	20241224	090200	1599650	2990	2990	2990	2990	500
621	20241224	090100	104650	2990	2990	2990	2990	0
622	20241224	090000	104650	2990	2990	2990	2990	35