KissMeData/058730/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194000	102034715	2925	2925	2925	2925	142
3	20241224	193900	102034715	2925	2925	2925	2925	0
4	20241224	193800	102034715	2925	2925	2925	2925	0
5	20241224	193700	102034715	2925	2925	2925	2925	0
6	20241224	193600	102034715	2925	2925	2925	2925	0
7	20241224	193500	102034715	2925	2925	2925	2925	0
8	20241224	193400	102034715	2925	2925	2925	2925	0
9	20241224	193300	102034715	2925	2925	2925	2925	0
10	20241224	193200	102034715	2925	2925	2925	2925	0
11	20241224	193100	102034715	2925	2925	2925	2925	0
12	20241224	193000	102034715	2925	2925	2925	2925	0
13	20241224	192900	102034715	2925	2925	2925	2925	0
14	20241224	192800	102034715	2925	2925	2925	2925	0
15	20241224	192700	102034715	2925	2925	2925	2925	0
16	20241224	192600	102034715	2925	2925	2925	2925	0
17	20241224	192500	102034715	2925	2925	2925	2925	0
18	20241224	192400	102034715	2925	2925	2925	2925	0
19	20241224	192300	102034715	2925	2925	2925	2925	0
20	20241224	192200	102034715	2925	2925	2925	2925	0
21	20241224	192100	102034715	2925	2925	2925	2925	0
22	20241224	192000	102034715	2925	2925	2925	2925	0
23	20241224	191900	102034715	2925	2925	2925	2925	0
24	20241224	191800	102034715	2925	2925	2925	2925	0
25	20241224	191700	102034715	2925	2925	2925	2925	0
26	20241224	191600	102034715	2925	2925	2925	2925	0
27	20241224	191500	102034715	2925	2925	2925	2925	0
28	20241224	191400	102034715	2925	2925	2925	2925	0
29	20241224	191300	102034715	2925	2925	2925	2925	0
30	20241224	191200	102034715	2925	2925	2925	2925	0
31	20241224	191100	102034715	2925	2925	2925	2925	0
32	20241224	191000	102034715	2925	2925	2925	2925	142
33	20241224	190900	102034715	2925	2925	2925	2925	0
34	20241224	190800	102034715	2925	2925	2925	2925	0
35	20241224	190700	102034715	2925	2925	2925	2925	0
36	20241224	190600	102034715	2925	2925	2925	2925	0
37	20241224	190500	102034715	2925	2925	2925	2925	0
38	20241224	190400	102034715	2925	2925	2925	2925	0
39	20241224	190300	102034715	2925	2925	2925	2925	0
40	20241224	190200	102034715	2925	2925	2925	2925	0
41	20241224	190100	102034715	2925	2925	2925	2925	0
42	20241224	190000	102034715	2925	2925	2925	2925	0
43	20241224	185900	102034715	2925	2925	2925	2925	0
44	20241224	185800	102034715	2925	2925	2925	2925	0
45	20241224	185700	102034715	2925	2925	2925	2925	0
46	20241224	185600	102034715	2925	2925	2925	2925	0
47	20241224	185500	102034715	2925	2925	2925	2925	0
48	20241224	185400	102034715	2925	2925	2925	2925	0
49	20241224	185300	102034715	2925	2925	2925	2925	0
50	20241224	185200	102034715	2925	2925	2925	2925	0
51	20241224	185100	102034715	2925	2925	2925	2925	0
52	20241224	185000	102034715	2925	2925	2925	2925	0
53	20241224	184900	102034715	2925	2925	2925	2925	0
54	20241224	184800	102034715	2925	2925	2925	2925	0
55	20241224	184700	102034715	2925	2925	2925	2925	0
56	20241224	184600	102034715	2925	2925	2925	2925	0
57	20241224	184500	102034715	2925	2925	2925	2925	0
58	20241224	184400	102034715	2925	2925	2925	2925	0
59	20241224	184300	102034715	2925	2925	2925	2925	0
60	20241224	184200	102034715	2925	2925	2925	2925	0
61	20241224	184100	102034715	2925	2925	2925	2925	0
62	20241224	184000	102034715	2925	2925	2925	2925	142
63	20241224	183900	102034715	2925	2925	2925	2925	0
64	20241224	183800	102034715	2925	2925	2925	2925	0
65	20241224	183700	102034715	2925	2925	2925	2925	0
66	20241224	183600	102034715	2925	2925	2925	2925	0
67	20241224	183500	102034715	2925	2925	2925	2925	0
68	20241224	183400	102034715	2925	2925	2925	2925	0
69	20241224	183300	102034715	2925	2925	2925	2925	0
70	20241224	183200	102034715	2925	2925	2925	2925	0
71	20241224	183100	102034715	2925	2925	2925	2925	0
72	20241224	183000	102034715	2925	2925	2925	2925	0
73	20241224	182900	102034715	2925	2925	2925	2925	0
74	20241224	182800	102034715	2925	2925	2925	2925	0
75	20241224	182700	102034715	2925	2925	2925	2925	0
76	20241224	182600	102034715	2925	2925	2925	2925	0
77	20241224	182500	102034715	2925	2925	2925	2925	0
78	20241224	182400	102034715	2925	2925	2925	2925	0
79	20241224	182300	102034715	2925	2925	2925	2925	0
80	20241224	182200	102034715	2925	2925	2925	2925	0
81	20241224	182100	102034715	2925	2925	2925	2925	0
82	20241224	182000	102034715	2925	2925	2925	2925	0
83	20241224	181900	102034715	2925	2925	2925	2925	0
84	20241224	181800	102034715	2925	2925	2925	2925	0
85	20241224	181700	102034715	2925	2925	2925	2925	0
86	20241224	181600	102034715	2925	2925	2925	2925	0
87	20241224	181500	102034715	2925	2925	2925	2925	0
88	20241224	181400	102034715	2925	2925	2925	2925	0
89	20241224	181300	102034715	2925	2925	2925	2925	0
90	20241224	181200	102034715	2925	2925	2925	2925	0
91	20241224	181100	102034715	2925	2925	2925	2925	0
92	20241224	181000	102034715	2925	2925	2925	2925	142
93	20241224	180900	102034715	2925	2925	2925	2925	0
94	20241224	180800	102034715	2925	2925	2925	2925	0
95	20241224	180700	102034715	2925	2925	2925	2925	0
96	20241224	180600	102034715	2925	2925	2925	2925	0
97	20241224	180500	102034715	2925	2925	2925	2925	0
98	20241224	180400	102034715	2925	2925	2925	2925	0
99	20241224	180300	102034715	2925	2925	2925	2925	0
100	20241224	180200	102034715	2925	2925	2925	2925	0
101	20241224	180100	102034715	2925	2925	2925	2925	0
102	20241224	180000	102034715	2925	2925	2925	2925	0
103	20241224	175900	102034715	2925	2925	2925	2925	0
104	20241224	175800	102034715	2925	2925	2925	2925	0
105	20241224	175700	102034715	2925	2925	2925	2925	0
106	20241224	175600	102034715	2925	2925	2925	2925	0
107	20241224	175500	102034715	2925	2925	2925	2925	0
108	20241224	175400	102034715	2925	2925	2925	2925	0
109	20241224	175300	102034715	2925	2925	2925	2925	0
110	20241224	175200	102034715	2925	2925	2925	2925	0
111	20241224	175100	102034715	2925	2925	2925	2925	0
112	20241224	175000	102034715	2925	2925	2925	2925	0
113	20241224	174900	102034715	2925	2925	2925	2925	0
114	20241224	174800	102034715	2925	2925	2925	2925	0
115	20241224	174700	102034715	2925	2925	2925	2925	0
116	20241224	174600	102034715	2925	2925	2925	2925	0
117	20241224	174500	102034715	2925	2925	2925	2925	0
118	20241224	174400	102034715	2925	2925	2925	2925	0
119	20241224	174300	102034715	2925	2925	2925	2925	0
120	20241224	174200	102034715	2925	2925	2925	2925	0
121	20241224	174100	102034715	2925	2925	2925	2925	0
122	20241224	174000	102034715	2925	2925	2925	2925	142
123	20241224	173900	102034715	2925	2925	2925	2925	0
124	20241224	173800	102034715	2925	2925	2925	2925	0
125	20241224	173700	102034715	2925	2925	2925	2925	0
126	20241224	173600	102034715	2925	2925	2925	2925	0
127	20241224	173500	102034715	2925	2925	2925	2925	0
128	20241224	173400	102034715	2925	2925	2925	2925	0
129	20241224	173300	102034715	2925	2925	2925	2925	0
130	20241224	173200	102034715	2925	2925	2925	2925	0
131	20241224	173100	102034715	2925	2925	2925	2925	0
132	20241224	173000	102034715	2925	2925	2925	2925	0
133	20241224	172900	102034715	2925	2925	2925	2925	0
134	20241224	172800	102034715	2925	2925	2925	2925	0
135	20241224	172700	102034715	2925	2925	2925	2925	0
136	20241224	172600	102034715	2925	2925	2925	2925	0
137	20241224	172500	102034715	2925	2925	2925	2925	0
138	20241224	172400	102034715	2925	2925	2925	2925	0
139	20241224	172300	102034715	2925	2925	2925	2925	0
140	20241224	172200	102034715	2925	2925	2925	2925	0
141	20241224	172100	102034715	2925	2925	2925	2925	0
142	20241224	172000	102034715	2925	2925	2925	2925	0
143	20241224	171900	102034715	2925	2925	2925	2925	0
144	20241224	171800	102034715	2925	2925	2925	2925	0
145	20241224	171700	102034715	2925	2925	2925	2925	0
146	20241224	171600	102034715	2925	2925	2925	2925	0
147	20241224	171500	102034715	2925	2925	2925	2925	0
148	20241224	171400	102034715	2925	2925	2925	2925	0
149	20241224	171300	102034715	2925	2925	2925	2925	0
150	20241224	171200	102034715	2925	2925	2925	2925	0
151	20241224	171100	102034715	2925	2925	2925	2925	0
152	20241224	171000	102034715	2925	2925	2925	2925	142
153	20241224	170900	102034715	2925	2925	2925	2925	0
154	20241224	170800	102034715	2925	2925	2925	2925	0
155	20241224	170700	102034715	2925	2925	2925	2925	0
156	20241224	170600	102034715	2925	2925	2925	2925	0
157	20241224	170500	102034715	2925	2925	2925	2925	0
158	20241224	170400	102034715	2925	2925	2925	2925	0
159	20241224	170300	102034715	2925	2925	2925	2925	0
160	20241224	170200	102034715	2925	2925	2925	2925	0
161	20241224	170100	102034715	2925	2925	2925	2925	0
162	20241224	170000	102034715	2925	2925	2925	2925	0
163	20241224	165900	102034715	2925	2925	2925	2925	0
164	20241224	165800	102034715	2925	2925	2925	2925	0
165	20241224	165700	102034715	2925	2925	2925	2925	0
166	20241224	165600	102034715	2925	2925	2925	2925	0
167	20241224	165500	102034715	2925	2925	2925	2925	0
168	20241224	165400	102034715	2925	2925	2925	2925	0
169	20241224	165300	102034715	2925	2925	2925	2925	0
170	20241224	165200	102034715	2925	2925	2925	2925	0
171	20241224	165100	102034715	2925	2925	2925	2925	0
172	20241224	165000	102034715	2925	2925	2925	2925	0
173	20241224	164900	102034715	2925	2925	2925	2925	0
174	20241224	164800	102034715	2925	2925	2925	2925	0
175	20241224	164700	102034715	2925	2925	2925	2925	0
176	20241224	164600	102034715	2925	2925	2925	2925	0
177	20241224	164500	102034715	2925	2925	2925	2925	0
178	20241224	164400	102034715	2925	2925	2925	2925	0
179	20241224	164300	102034715	2925	2925	2925	2925	0
180	20241224	164200	102034715	2925	2925	2925	2925	0
181	20241224	164100	102034715	2925	2925	2925	2925	0
182	20241224	164000	102034715	2925	2925	2925	2925	142
183	20241224	163900	102034715	2925	2925	2925	2925	0
184	20241224	163800	102034715	2925	2925	2925	2925	0
185	20241224	163700	102034715	2925	2925	2925	2925	0
186	20241224	163600	102034715	2925	2925	2925	2925	0
187	20241224	163500	102034715	2925	2925	2925	2925	0
188	20241224	163400	102034715	2925	2925	2925	2925	0
189	20241224	163300	102034715	2925	2925	2925	2925	0
190	20241224	163200	102034715	2925	2925	2925	2925	0
191	20241224	163100	102034715	2925	2925	2925	2925	0
192	20241224	163000	102034715	2925	2925	2925	2925	0
193	20241224	162900	102034715	2925	2925	2925	2925	0
194	20241224	162800	102034715	2925	2925	2925	2925	0
195	20241224	162700	102034715	2925	2925	2925	2925	0
196	20241224	162600	102034715	2925	2925	2925	2925	0
197	20241224	162500	102034715	2925	2925	2925	2925	0
198	20241224	162400	102034715	2925	2925	2925	2925	0
199	20241224	162300	102034715	2925	2925	2925	2925	0
200	20241224	162200	102034715	2925	2925	2925	2925	0
201	20241224	162100	102034715	2925	2925	2925	2925	0
202	20241224	162000	102034715	2925	2925	2925	2925	0
203	20241224	161900	102034715	2925	2925	2925	2925	0
204	20241224	161800	102034715	2925	2925	2925	2925	0
205	20241224	161700	102034715	2925	2925	2925	2925	0
206	20241224	161600	102034715	2925	2925	2925	2925	0
207	20241224	161500	102034715	2925	2925	2925	2925	0
208	20241224	161400	102034715	2925	2925	2925	2925	0
209	20241224	161300	102034715	2925	2925	2925	2925	0
210	20241224	161200	102034715	2925	2925	2925	2925	0
211	20241224	161100	102034715	2925	2925	2925	2925	0
212	20241224	161000	102034715	2925	2925	2925	2925	142
213	20241224	160900	102034715	2925	2925	2925	2925	0
214	20241224	160800	102034715	2925	2925	2925	2925	0
215	20241224	160700	102034715	2925	2925	2925	2925	0
216	20241224	160600	102034715	2925	2925	2925	2925	0
217	20241224	160500	102034715	2925	2925	2925	2925	0
218	20241224	160400	102034715	2925	2925	2925	2925	0
219	20241224	160300	102034715	2925	2925	2925	2925	0
220	20241224	160200	102034715	2925	2925	2925	2925	0
221	20241224	160100	102034715	2925	2925	2925	2925	0
222	20241224	160000	102034715	2925	2925	2925	2925	0
223	20241224	155900	102034715	2925	2925	2925	2925	0
224	20241224	155800	102034715	2925	2925	2925	2925	0
225	20241224	155700	102034715	2925	2925	2925	2925	0
226	20241224	155600	102034715	2925	2925	2925	2925	0
227	20241224	155500	102034715	2925	2925	2925	2925	0
228	20241224	155400	102034715	2925	2925	2925	2925	0
229	20241224	155300	102034715	2925	2925	2925	2925	0
230	20241224	155200	102034715	2925	2925	2925	2925	0
231	20241224	155100	102034715	2925	2925	2925	2925	0
232	20241224	155000	102034715	2925	2925	2925	2925	0
233	20241224	154900	102034715	2925	2925	2925	2925	0
234	20241224	154800	102034715	2925	2925	2925	2925	0
235	20241224	154700	102034715	2925	2925	2925	2925	0
236	20241224	154600	102034715	2925	2925	2925	2925	0
237	20241224	154500	102034715	2925	2925	2925	2925	0
238	20241224	154400	102034715	2925	2925	2925	2925	0
239	20241224	154300	102034715	2925	2925	2925	2925	0
240	20241224	154200	102034715	2925	2925	2925	2925	0
241	20241224	154100	102034715	2925	2925	2925	2925	0
242	20241224	154000	102034715	2925	2925	2925	2925	142
243	20241224	153900	102034715	2925	2925	2925	2925	0
244	20241224	153800	102034715	2925	2925	2925	2925	0
245	20241224	153700	102034715	2925	2925	2925	2925	0
246	20241224	153600	102034715	2925	2925	2925	2925	0
247	20241224	153500	102034715	2925	2925	2925	2925	0
248	20241224	153400	102034715	2925	2925	2925	2925	0
249	20241224	153300	102034715	2925	2925	2925	2925	0
250	20241224	153200	102034715	2925	2925	2925	2925	0
251	20241224	153100	102034715	2925	2925	2925	2925	0
252	20241224	153000	102034715	2925	2925	2925	2925	142
253	20241224	152900	101619365	2930	2930	2930	2930	0
254	20241224	152800	101619365	2930	2930	2930	2930	0
255	20241224	152700	101619365	2930	2930	2930	2930	0
256	20241224	152600	101619365	2930	2930	2930	2930	0
257	20241224	152500	101619365	2930	2930	2930	2930	0
258	20241224	152400	101619365	2930	2930	2930	2930	0
259	20241224	152300	101619365	2930	2930	2930	2930	0
260	20241224	152200	101619365	2930	2930	2930	2930	0
261	20241224	152100	101619365	2930	2930	2930	2930	0
262	20241224	152000	101619365	2930	2930	2930	2930	0
263	20241224	151900	101619365	2930	2910	2930	2910	1702
264	20241224	151800	96652355	2910	2910	2910	2905	502
265	20241224	151700	95194035	2905	2905	2910	2905	506
266	20241224	151600	93724075	2910	2910	2910	2910	4
267	20241224	151500	93712435	2910	2910	2910	2910	0
268	20241224	151400	93712435	2910	2910	2910	2910	0
269	20241224	151300	93712435	2910	2910	2910	2910	106
270	20241224	151200	93403975	2910	2910	2910	2910	100
271	20241224	151100	93112975	2915	2915	2915	2915	210
272	20241224	151000	92500825	2905	2905	2905	2905	0
273	20241224	150900	92500825	2905	2905	2905	2905	7
274	20241224	150800	92480490	2915	2915	2915	2915	0
275	20241224	150700	92480490	2915	2915	2915	2915	0
276	20241224	150600	92480490	2915	2910	2915	2910	427
277	20241224	150500	91237805	2915	2915	2915	2915	0
278	20241224	150400	91237805	2915	2915	2915	2915	1
279	20241224	150300	91234890	2910	2910	2910	2910	0
280	20241224	150200	91234890	2910	2910	2910	2910	38
281	20241224	150100	91124310	2915	2915	2915	2915	0
282	20241224	150000	91124310	2915	2915	2915	2915	14
283	20241224	145900	91083500	2915	2915	2915	2915	0
284	20241224	145800	91083500	2915	2915	2915	2915	25
285	20241224	145700	91010625	2920	2920	2920	2920	0
286	20241224	145600	91010625	2920	2920	2920	2920	0
287	20241224	145500	91010625	2920	2905	2920	2905	2029
288	20241224	145400	85115800	2905	2915	2915	2905	3017
289	20241224	145300	76336245	2920	2920	2920	2920	0
290	20241224	145200	76336245	2920	2920	2920	2920	0
291	20241224	145100	76336245	2920	2920	2920	2920	0
292	20241224	145000	76336245	2920	2920	2920	2920	0
293	20241224	144900	76336245	2920	2920	2920	2920	404
294	20241224	144800	75156565	2925	2925	2925	2925	0
295	20241224	144700	75156565	2925	2925	2925	2925	0
296	20241224	144600	75156565	2925	2925	2925	2925	35
297	20241224	144500	75054190	2920	2920	2920	2920	1
298	20241224	144400	75051270	2920	2920	2920	2920	0
299	20241224	144300	75051270	2920	2920	2920	2920	0
300	20241224	144200	75051270	2920	2920	2920	2920	30
301	20241224	144100	74963670	2915	2920	2920	2915	2
302	20241224	144000	74957835	2920	2920	2920	2920	66
303	20241224	143900	74765115	2915	2920	2920	2915	51
304	20241224	143800	74616385	2915	2915	2915	2915	0
305	20241224	143700	74616385	2915	2915	2915	2915	0
306	20241224	143600	74616385	2915	2915	2915	2915	0
307	20241224	143500	74616385	2915	2915	2915	2915	11
308	20241224	143400	74584320	2910	2910	2910	2910	0
309	20241224	143300	74584320	2910	2910	2910	2910	89
310	20241224	143200	74325330	2915	2915	2915	2915	0
311	20241224	143100	74325330	2915	2915	2915	2915	156
312	20241224	143000	73870590	2915	2915	2915	2915	1
313	20241224	142900	73867675	2920	2920	2920	2920	0
314	20241224	142800	73867675	2920	2920	2920	2920	10
315	20241224	142700	73838475	2920	2920	2920	2920	0
316	20241224	142600	73838475	2920	2920	2920	2920	0
317	20241224	142500	73838475	2920	2920	2920	2920	1
318	20241224	142400	73835555	2910	2910	2910	2910	0
319	20241224	142300	73835555	2910	2910	2910	2910	0
320	20241224	142200	73835555	2910	2910	2910	2910	0
321	20241224	142100	73835555	2910	2910	2910	2910	0
322	20241224	142000	73835555	2910	2910	2910	2910	0
323	20241224	141900	73835555	2910	2910	2910	2910	0
324	20241224	141800	73835555	2910	2910	2910	2910	0
325	20241224	141700	73835555	2910	2910	2910	2910	130
326	20241224	141600	73457255	2910	2910	2910	2910	0
327	20241224	141500	73457255	2910	2925	2930	2910	134
328	20241224	141400	73066525	2910	2915	2915	2910	300
329	20241224	141300	72193350	2915	2915	2915	2915	10
330	20241224	141200	72164200	2910	2910	2910	2910	0
331	20241224	141100	72164200	2910	2910	2910	2910	0
332	20241224	141000	72164200	2910	2910	2910	2910	0
333	20241224	140900	72164200	2910	2910	2910	2910	0
334	20241224	140800	72164200	2910	2920	2920	2910	1711
335	20241224	140700	67173880	2925	2925	2925	2925	0
336	20241224	140600	67173880	2925	2925	2925	2925	0
337	20241224	140500	67173880	2925	2925	2925	2925	332
338	20241224	140400	66202780	2925	2925	2925	2925	123
339	20241224	140300	65843005	2925	2920	2925	2920	102
340	20241224	140200	65545155	2925	2925	2925	2925	10
341	20241224	140100	65515905	2925	2925	2925	2925	1
342	20241224	140000	65512980	2920	2920	2920	2920	0
343	20241224	135900	65512980	2920	2920	2920	2920	26
344	20241224	135800	65437060	2925	2925	2925	2925	0
345	20241224	135700	65437060	2925	2925	2925	2925	0
346	20241224	135600	65437060	2925	2925	2925	2925	2
347	20241224	135500	65431210	2915	2915	2915	2915	0
348	20241224	135400	65431210	2915	2915	2915	2915	0
349	20241224	135300	65431210	2915	2915	2915	2915	0
350	20241224	135200	65431210	2915	2915	2915	2915	0
351	20241224	135100	65431210	2915	2915	2915	2915	0
352	20241224	135000	65431210	2915	2915	2915	2915	0
353	20241224	134900	65431210	2915	2920	2920	2915	550
354	20241224	134800	63825455	2925	2925	2925	2925	0
355	20241224	134700	63825455	2925	2925	2925	2925	0
356	20241224	134600	63825455	2925	2925	2925	2925	0
357	20241224	134500	63825455	2925	2925	2925	2925	0
358	20241224	134400	63825455	2925	2925	2925	2925	0
359	20241224	134300	63825455	2925	2925	2925	2925	0
360	20241224	134200	63825455	2925	2925	2925	2925	0
361	20241224	134100	63825455	2925	2925	2925	2925	0
362	20241224	134000	63825455	2925	2925	2925	2925	0
363	20241224	133900	63825455	2925	2925	2925	2925	0
364	20241224	133800	63825455	2925	2925	2925	2925	0
365	20241224	133700	63825455	2925	2920	2925	2920	2
366	20241224	133600	63819610	2920	2920	2920	2920	0
367	20241224	133500	63819610	2920	2920	2920	2920	0
368	20241224	133400	63819610	2920	2920	2920	2920	0
369	20241224	133300	63819610	2920	2920	2920	2920	1
370	20241224	133200	63816690	2905	2910	2910	2905	151
371	20241224	133100	63377650	2910	2910	2910	2910	0
372	20241224	133000	63377650	2910	2910	2910	2910	350
373	20241224	132900	62359150	2910	2910	2910	2910	0
374	20241224	132800	62359150	2910	2910	2910	2910	0
375	20241224	132700	62359150	2910	2910	2910	2910	0
376	20241224	132600	62359150	2910	2910	2910	2910	0
377	20241224	132500	62359150	2910	2910	2910	2910	0
378	20241224	132400	62359150	2910	2910	2910	2910	67
379	20241224	132300	62164180	2905	2905	2905	2905	0
380	20241224	132200	62164180	2905	2905	2905	2905	0
381	20241224	132100	62164180	2905	2905	2905	2905	0
382	20241224	132000	62164180	2905	2905	2905	2905	0
383	20241224	131900	62164180	2905	2905	2905	2905	0
384	20241224	131800	62164180	2905	2905	2905	2905	0
385	20241224	131700	62164180	2905	2905	2905	2905	30
386	20241224	131600	62077030	2925	2925	2925	2925	0
387	20241224	131500	62077030	2925	2925	2925	2925	0
388	20241224	131400	62077030	2925	2925	2925	2925	14
389	20241224	131300	62036080	2925	2925	2925	2925	0
390	20241224	131200	62036080	2925	2925	2925	2925	0
391	20241224	131100	62036080	2925	2925	2925	2925	0
392	20241224	131000	62036080	2925	2925	2925	2925	4
393	20241224	130900	62024380	2910	2910	2910	2905	1416
394	20241224	130800	57910890	2925	2925	2925	2925	0
395	20241224	130700	57910890	2925	2925	2925	2925	0
396	20241224	130600	57910890	2925	2925	2925	2925	0
397	20241224	130500	57910890	2925	2925	2925	2925	0
398	20241224	130400	57910890	2925	2925	2925	2925	0
399	20241224	130300	57910890	2925	2925	2925	2925	0
400	20241224	130200	57910890	2925	2925	2925	2925	0
401	20241224	130100	57910890	2925	2925	2925	2925	0
402	20241224	130000	57910890	2925	2925	2925	2925	130
403	20241224	125900	57530640	2925	2925	2925	2925	0
404	20241224	125800	57530640	2925	2925	2925	2925	0
405	20241224	125700	57530640	2925	2925	2925	2925	0
406	20241224	125600	57530640	2925	2925	2925	2925	0
407	20241224	125500	57530640	2925	2925	2925	2925	0
408	20241224	125400	57530640	2925	2925	2925	2925	0
409	20241224	125300	57530640	2925	2925	2925	2925	0
410	20241224	125200	57530640	2925	2925	2925	2925	0
411	20241224	125100	57530640	2925	2925	2925	2925	0
412	20241224	125000	57530640	2925	2920	2925	2920	5
413	20241224	124900	57516035	2920	2920	2920	2920	0
414	20241224	124800	57516035	2920	2920	2920	2920	100
415	20241224	124700	57224035	2920	2910	2920	2910	2
416	20241224	124600	57218205	2905	2905	2905	2905	0
417	20241224	124500	57218205	2905	2905	2905	2905	0
418	20241224	124400	57218205	2905	2905	2905	2905	0
419	20241224	124300	57218205	2905	2910	2910	2905	153
420	20241224	124200	56773690	2905	2905	2905	2905	0
421	20241224	124100	56773690	2905	2905	2905	2905	0
422	20241224	124000	56773690	2905	2905	2905	2905	0
423	20241224	123900	56773690	2905	2905	2915	2905	74
424	20241224	123800	56558170	2900	2900	2900	2900	287
425	20241224	123700	55725870	2905	2905	2905	2905	53
426	20241224	123600	55571905	2905	2905	2905	2905	104
427	20241224	123500	55269785	2905	2905	2905	2905	612
428	20241224	123400	53491925	2905	2905	2905	2905	0
429	20241224	123300	53491925	2905	2905	2905	2905	0
430	20241224	123200	53491925	2905	2905	2905	2905	1
431	20241224	123100	53489020	2905	2910	2910	2905	577
432	20241224	123000	51810005	2910	2910	2910	2910	65
433	20241224	122900	51620855	2910	2905	2910	2905	111
434	20241224	122800	51298395	2905	2910	2910	2905	490
435	20241224	122700	49874915	2915	2915	2915	2915	0
436	20241224	122600	49874915	2915	2915	2915	2915	0
437	20241224	122500	49874915	2915	2915	2915	2915	0
438	20241224	122400	49874915	2915	2915	2915	2915	0
439	20241224	122300	49874915	2915	2915	2915	2915	0
440	20241224	122200	49874915	2915	2915	2915	2915	0
441	20241224	122100	49874915	2915	2915	2915	2915	0
442	20241224	122000	49874915	2915	2915	2915	2915	2
443	20241224	121900	49869085	2930	2930	2930	2930	0
444	20241224	121800	49869085	2930	2930	2930	2930	0
445	20241224	121700	49869085	2930	2930	2930	2930	0
446	20241224	121600	49869085	2930	2930	2930	2930	0
447	20241224	121500	49869085	2930	2930	2930	2930	0
448	20241224	121400	49869085	2930	2915	2930	2915	2
449	20241224	121300	49863240	2905	2905	2905	2905	0
450	20241224	121200	49863240	2905	2905	2905	2905	0
451	20241224	121100	49863240	2905	2905	2905	2905	11
452	20241224	121000	49831285	2930	2930	2930	2930	0
453	20241224	120900	49831285	2930	2930	2930	2930	0
454	20241224	120800	49831285	2930	2905	2930	2905	2
455	20241224	120700	49825450	2910	2910	2910	2910	0
456	20241224	120600	49825450	2910	2910	2910	2910	0
457	20241224	120500	49825450	2910	2910	2910	2910	0
458	20241224	120400	49825450	2910	2910	2910	2910	0
459	20241224	120300	49825450	2910	2910	2910	2910	111
460	20241224	120200	49502440	2910	2910	2910	2910	0
461	20241224	120100	49502440	2910	2910	2910	2910	0
462	20241224	120000	49502440	2910	2910	2910	2910	0
463	20241224	115900	49502440	2910	2910	2910	2910	500
464	20241224	115800	48047440	2915	2915	2915	2915	10
465	20241224	115700	48018290	2930	2930	2930	2930	0
466	20241224	115600	48018290	2930	2930	2930	2930	0
467	20241224	115500	48018290	2930	2915	2930	2915	101
468	20241224	115400	47722375	2915	2915	2915	2915	0
469	20241224	115300	47722375	2915	2915	2915	2915	0
470	20241224	115200	47722375	2915	2915	2915	2915	0
471	20241224	115100	47722375	2915	2915	2915	2915	0
472	20241224	115000	47722375	2915	2915	2915	2915	0
473	20241224	114900	47722375	2915	2915	2915	2915	0
474	20241224	114800	47722375	2915	2915	2915	2915	0
475	20241224	114700	47722375	2915	2915	2915	2915	0
476	20241224	114600	47722375	2915	2915	2915	2915	0
477	20241224	114500	47722375	2915	2915	2915	2915	0
478	20241224	114400	47722375	2915	2915	2915	2915	0
479	20241224	114300	47722375	2915	2915	2915	2915	0
480	20241224	114200	47722375	2915	2915	2915	2915	62
481	20241224	114100	47541645	2930	2930	2930	2930	0
482	20241224	114000	47541645	2930	2930	2930	2930	0
483	20241224	113900	47541645	2930	2930	2930	2930	0
484	20241224	113800	47541645	2930	2930	2930	2930	0
485	20241224	113700	47541645	2930	2930	2930	2930	0
486	20241224	113600	47541645	2930	2930	2930	2930	0
487	20241224	113500	47541645	2930	2930	2930	2930	4
488	20241224	113400	47529925	2935	2935	2935	2935	0
489	20241224	113300	47529925	2935	2935	2935	2935	0
490	20241224	113200	47529925	2935	2920	2935	2920	100
491	20241224	113100	47237215	2905	2905	2905	2905	0
492	20241224	113000	47237215	2905	2905	2905	2905	100
493	20241224	112900	46946715	2925	2925	2925	2925	0
494	20241224	112800	46946715	2925	2925	2925	2925	0
495	20241224	112700	46946715	2925	2925	2925	2925	10
496	20241224	112600	46917465	2935	2935	2935	2935	0
497	20241224	112500	46917465	2935	2935	2935	2935	0
498	20241224	112400	46917465	2935	2935	2935	2935	0
499	20241224	112300	46917465	2935	2935	2935	2935	0
500	20241224	112200	46917465	2935	2935	2935	2935	0
501	20241224	112100	46917465	2935	2935	2935	2935	0
502	20241224	112000	46917465	2935	2935	2935	2935	0
503	20241224	111900	46917465	2935	2935	2935	2935	0
504	20241224	111800	46917465	2935	2935	2935	2935	0
505	20241224	111700	46917465	2935	2925	2935	2925	100
506	20241224	111600	46624690	2910	2910	2910	2910	0
507	20241224	111500	46624690	2910	2910	2910	2910	0
508	20241224	111400	46624690	2910	2910	2910	2910	34
509	20241224	111300	46525750	2935	2935	2935	2935	0
510	20241224	111200	46525750	2935	2915	2935	2915	100
511	20241224	111100	46233235	2905	2905	2905	2905	0
512	20241224	111000	46233235	2905	2905	2905	2905	0
513	20241224	110900	46233235	2905	2905	2905	2905	0
514	20241224	110800	46233235	2905	2905	2905	2905	0
515	20241224	110700	46233235	2905	2910	2910	2905	60
516	20241224	110600	46058920	2910	2910	2910	2910	0
517	20241224	110500	46058920	2910	2910	2910	2910	0
518	20241224	110400	46058920	2910	2910	2910	2910	40
519	20241224	110300	45942520	2910	2910	2910	2910	0
520	20241224	110200	45942520	2910	2910	2910	2910	0
521	20241224	110100	45942520	2910	2910	2910	2910	4
522	20241224	110000	45930880	2915	2915	2915	2915	1
523	20241224	105900	45927965	2900	2900	2900	2900	0
524	20241224	105800	45927965	2900	2900	2900	2900	0
525	20241224	105700	45927965	2900	2900	2900	2900	0
526	20241224	105600	45927965	2900	2900	2900	2900	0
527	20241224	105500	45927965	2900	2900	2900	2900	0
528	20241224	105400	45927965	2900	2900	2900	2900	0
529	20241224	105300	45927965	2900	2910	2910	2900	395
530	20241224	105200	44778680	2900	2900	2900	2900	0
531	20241224	105100	44778680	2900	2900	2900	2900	0
532	20241224	105000	44778680	2900	2900	2900	2900	601
533	20241224	104900	43035780	2900	2900	2900	2900	18
534	20241224	104800	42983580	2895	2905	2905	2895	150
535	20241224	104700	42548085	2910	2910	2910	2910	0
536	20241224	104600	42548085	2910	2910	2910	2910	0
537	20241224	104500	42548085	2910	2910	2910	2910	0
538	20241224	104400	42548085	2910	2910	2910	2910	0
539	20241224	104300	42548085	2910	2910	2910	2910	0
540	20241224	104200	42548085	2910	2910	2910	2910	1
541	20241224	104100	42545175	2910	2910	2910	2910	97
542	20241224	104000	42262905	2905	2895	2905	2895	3396
543	20241224	103900	32397535	2900	2900	2900	2900	0
544	20241224	103800	32397535	2900	2905	2910	2900	1743
545	20241224	103700	27338365	2910	2910	2910	2905	997
546	20241224	103600	24437715	2915	2915	2915	2915	0
547	20241224	103500	24437715	2915	2915	2915	2915	0
548	20241224	103400	24437715	2915	2920	2920	2915	88
549	20241224	103300	24181145	2925	2920	2925	2920	6
550	20241224	103200	24163615	2910	2910	2910	2910	0
551	20241224	103100	24163615	2910	2910	2910	2910	0
552	20241224	103000	24163615	2910	2915	2915	2910	475
553	20241224	102900	22779850	2920	2920	2920	2920	10
554	20241224	102800	22750650	2920	2920	2920	2920	0
555	20241224	102700	22750650	2920	2920	2920	2920	0
556	20241224	102600	22750650	2920	2920	2920	2920	2
557	20241224	102500	22744810	2920	2920	2920	2920	1
558	20241224	102400	22741890	2910	2910	2910	2910	0
559	20241224	102300	22741890	2910	2915	2915	2910	117
560	20241224	102200	22401260	2925	2925	2925	2925	0
561	20241224	102100	22401260	2925	2925	2925	2925	0
562	20241224	102000	22401260	2925	2920	2925	2920	2
563	20241224	101900	22395415	2925	2925	2925	2925	0
564	20241224	101800	22395415	2925	2920	2925	2920	3
565	20241224	101700	22386650	2920	2920	2920	2920	0
566	20241224	101600	22386650	2920	2920	2920	2920	19
567	20241224	101500	22331170	2920	2920	2920	2920	0
568	20241224	101400	22331170	2920	2920	2920	2920	0
569	20241224	101300	22331170	2920	2920	2920	2920	0
570	20241224	101200	22331170	2920	2915	2925	2915	12
571	20241224	101100	22296170	2925	2925	2925	2925	0
572	20241224	101000	22296170	2925	2925	2925	2925	0
573	20241224	100900	22296170	2925	2925	2925	2925	0
574	20241224	100800	22296170	2925	2925	2925	2925	0
575	20241224	100700	22296170	2925	2925	2925	2925	0
576	20241224	100600	22296170	2925	2920	2925	2920	3
577	20241224	100500	22287400	2920	2920	2920	2920	0
578	20241224	100400	22287400	2920	2920	2920	2920	100
579	20241224	100300	21995400	2945	2945	2945	2945	0
580	20241224	100200	21995400	2945	2945	2945	2945	0
581	20241224	100100	21995400	2945	2945	2945	2945	0
582	20241224	100000	21995400	2945	2945	2945	2945	0
583	20241224	095900	21995400	2945	2945	2945	2945	0
584	20241224	095800	21995400	2945	2945	2945	2945	0
585	20241224	095700	21995400	2945	2945	2945	2945	0
586	20241224	095600	21995400	2945	2915	2945	2915	231
587	20241224	095500	21317785	2910	2910	2910	2910	0
588	20241224	095400	21317785	2910	2910	2910	2910	137
589	20241224	095300	20919115	2915	2915	2915	2915	154
590	20241224	095200	20470205	2915	2925	2925	2915	2009
591	20241224	095100	14598905	2925	2925	2925	2925	22
592	20241224	095000	14534555	2925	2925	2925	2925	0
593	20241224	094900	14534555	2925	2925	2925	2925	0
594	20241224	094800	14534555	2925	2925	2925	2925	0
595	20241224	094700	14534555	2925	2925	2925	2925	0
596	20241224	094600	14534555	2925	2925	2925	2925	0
597	20241224	094500	14534555	2925	2925	2925	2925	0
598	20241224	094400	14534555	2925	2930	2930	2925	649
599	20241224	094300	12633630	2930	2930	2930	2930	112
600	20241224	094200	12305470	2950	2950	2950	2950	0
601	20241224	094100	12305470	2950	2950	2950	2950	0
602	20241224	094000	12305470	2950	2950	2950	2950	0
603	20241224	093900	12305470	2950	2950	2950	2950	5
604	20241224	093800	12290720	2930	2930	2930	2930	0
605	20241224	093700	12290720	2930	2930	2930	2930	0
606	20241224	093600	12290720	2930	2935	2950	2930	444
607	20241224	093500	10987555	2950	2950	2950	2950	3
608	20241224	093400	10978705	2950	2950	2950	2950	2
609	20241224	093300	10972805	2955	2955	2955	2955	14
610	20241224	093200	10931435	2955	2955	2955	2955	1
611	20241224	093100	10928480	2955	2955	2955	2955	0
612	20241224	093000	10928480	2955	2950	2955	2950	40
613	20241224	092900	10810400	2940	2940	2940	2940	49
614	20241224	092800	10666340	2955	2955	2955	2955	190
615	20241224	092700	10104890	2955	2950	2955	2950	63
616	20241224	092600	9918730	2950	2950	2950	2950	0
617	20241224	092500	9918730	2950	2950	2950	2950	148
618	20241224	092400	9482130	2950	2950	2950	2950	0
619	20241224	092300	9482130	2950	2950	2950	2950	0
620	20241224	092200	9482130	2950	2950	2950	2950	0
621	20241224	092100	9482130	2950	2950	2950	2950	48
622	20241224	092000	9340530	2950	2950	2950	2950	49
623	20241224	091900	9195980	2950	2950	2950	2950	0
624	20241224	091800	9195980	2950	2940	2950	2940	79
625	20241224	091700	8963015	2930	2930	2930	2930	0
626	20241224	091600	8963015	2930	2930	2930	2930	6
627	20241224	091500	8945435	2930	2930	2930	2930	0
628	20241224	091400	8945435	2930	2925	2930	2925	2
629	20241224	091300	8939580	2920	2920	2920	2920	0
630	20241224	091200	8939580	2920	2920	2920	2920	0
631	20241224	091100	8939580	2920	2935	2940	2920	146
632	20241224	091000	8511600	2935	2930	2935	2930	105
633	20241224	090900	8203620	2920	2920	2920	2920	0
634	20241224	090800	8203620	2920	2920	2920	2920	5
635	20241224	090700	8189020	2920	2925	2925	2920	1900
636	20241224	090600	2640520	2925	2925	2925	2925	0
637	20241224	090500	2640520	2925	2925	2925	2925	0
638	20241224	090400	2640520	2925	2925	2925	2925	0
639	20241224	090300	2640520	2925	2930	2930	2925	360
640	20241224	090200	1587140	2925	2925	2950	2925	41
641	20241224	090100	1466245	2915	2915	2915	2915	0
642	20241224	090000	1466245	2915	2915	2915	2915	503