KissMeData/115570/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201800	72502375	2670	2670	2670	2670	364
3	20241224	201700	72502375	2670	2670	2670	2670	0
4	20241224	201600	72502375	2670	2670	2670	2670	0
5	20241224	201500	72502375	2670	2670	2670	2670	0
6	20241224	201400	72502375	2670	2670	2670	2670	0
7	20241224	201300	72502375	2670	2670	2670	2670	0
8	20241224	201200	72502375	2670	2670	2670	2670	0
9	20241224	201100	72502375	2670	2670	2670	2670	0
10	20241224	201000	72502375	2670	2670	2670	2670	0
11	20241224	200900	72502375	2670	2670	2670	2670	0
12	20241224	200800	72502375	2670	2670	2670	2670	0
13	20241224	200700	72502375	2670	2670	2670	2670	0
14	20241224	200600	72502375	2670	2670	2670	2670	0
15	20241224	200500	72502375	2670	2670	2670	2670	0
16	20241224	200400	72502375	2670	2670	2670	2670	0
17	20241224	200300	72502375	2670	2670	2670	2670	0
18	20241224	200200	72502375	2670	2670	2670	2670	0
19	20241224	200100	72502375	2670	2670	2670	2670	0
20	20241224	200000	72502375	2670	2670	2670	2670	0
21	20241224	195900	72502375	2670	2670	2670	2670	0
22	20241224	195800	72502375	2670	2670	2670	2670	0
23	20241224	195700	72502375	2670	2670	2670	2670	0
24	20241224	195600	72502375	2670	2670	2670	2670	0
25	20241224	195500	72502375	2670	2670	2670	2670	0
26	20241224	195400	72502375	2670	2670	2670	2670	0
27	20241224	195300	72502375	2670	2670	2670	2670	0
28	20241224	195200	72502375	2670	2670	2670	2670	0
29	20241224	195100	72502375	2670	2670	2670	2670	0
30	20241224	195000	72502375	2670	2670	2670	2670	0
31	20241224	194900	72502375	2670	2670	2670	2670	0
32	20241224	194800	72502375	2670	2670	2670	2670	364
33	20241224	194700	72502375	2670	2670	2670	2670	0
34	20241224	194600	72502375	2670	2670	2670	2670	0
35	20241224	194500	72502375	2670	2670	2670	2670	0
36	20241224	194400	72502375	2670	2670	2670	2670	0
37	20241224	194300	72502375	2670	2670	2670	2670	0
38	20241224	194200	72502375	2670	2670	2670	2670	0
39	20241224	194100	72502375	2670	2670	2670	2670	0
40	20241224	194000	72502375	2670	2670	2670	2670	0
41	20241224	193900	72502375	2670	2670	2670	2670	0
42	20241224	193800	72502375	2670	2670	2670	2670	0
43	20241224	193700	72502375	2670	2670	2670	2670	0
44	20241224	193600	72502375	2670	2670	2670	2670	0
45	20241224	193500	72502375	2670	2670	2670	2670	0
46	20241224	193400	72502375	2670	2670	2670	2670	0
47	20241224	193300	72502375	2670	2670	2670	2670	0
48	20241224	193200	72502375	2670	2670	2670	2670	0
49	20241224	193100	72502375	2670	2670	2670	2670	0
50	20241224	193000	72502375	2670	2670	2670	2670	0
51	20241224	192900	72502375	2670	2670	2670	2670	0
52	20241224	192800	72502375	2670	2670	2670	2670	0
53	20241224	192700	72502375	2670	2670	2670	2670	0
54	20241224	192600	72502375	2670	2670	2670	2670	0
55	20241224	192500	72502375	2670	2670	2670	2670	0
56	20241224	192400	72502375	2670	2670	2670	2670	0
57	20241224	192300	72502375	2670	2670	2670	2670	0
58	20241224	192200	72502375	2670	2670	2670	2670	0
59	20241224	192100	72502375	2670	2670	2670	2670	0
60	20241224	192000	72502375	2670	2670	2670	2670	0
61	20241224	191900	72502375	2670	2670	2670	2670	0
62	20241224	191800	72502375	2670	2670	2670	2670	364
63	20241224	191700	72502375	2670	2670	2670	2670	0
64	20241224	191600	72502375	2670	2670	2670	2670	0
65	20241224	191500	72502375	2670	2670	2670	2670	0
66	20241224	191400	72502375	2670	2670	2670	2670	0
67	20241224	191300	72502375	2670	2670	2670	2670	0
68	20241224	191200	72502375	2670	2670	2670	2670	0
69	20241224	191100	72502375	2670	2670	2670	2670	0
70	20241224	191000	72502375	2670	2670	2670	2670	0
71	20241224	190900	72502375	2670	2670	2670	2670	0
72	20241224	190800	72502375	2670	2670	2670	2670	0
73	20241224	190700	72502375	2670	2670	2670	2670	0
74	20241224	190600	72502375	2670	2670	2670	2670	0
75	20241224	190500	72502375	2670	2670	2670	2670	0
76	20241224	190400	72502375	2670	2670	2670	2670	0
77	20241224	190300	72502375	2670	2670	2670	2670	0
78	20241224	190200	72502375	2670	2670	2670	2670	0
79	20241224	190100	72502375	2670	2670	2670	2670	0
80	20241224	190000	72502375	2670	2670	2670	2670	0
81	20241224	185900	72502375	2670	2670	2670	2670	0
82	20241224	185800	72502375	2670	2670	2670	2670	0
83	20241224	185700	72502375	2670	2670	2670	2670	0
84	20241224	185600	72502375	2670	2670	2670	2670	0
85	20241224	185500	72502375	2670	2670	2670	2670	0
86	20241224	185400	72502375	2670	2670	2670	2670	0
87	20241224	185300	72502375	2670	2670	2670	2670	0
88	20241224	185200	72502375	2670	2670	2670	2670	0
89	20241224	185100	72502375	2670	2670	2670	2670	0
90	20241224	185000	72502375	2670	2670	2670	2670	0
91	20241224	184900	72502375	2670	2670	2670	2670	0
92	20241224	184800	72502375	2670	2670	2670	2670	364
93	20241224	184700	72502375	2670	2670	2670	2670	0
94	20241224	184600	72502375	2670	2670	2670	2670	0
95	20241224	184500	72502375	2670	2670	2670	2670	0
96	20241224	184400	72502375	2670	2670	2670	2670	0
97	20241224	184300	72502375	2670	2670	2670	2670	0
98	20241224	184200	72502375	2670	2670	2670	2670	0
99	20241224	184100	72502375	2670	2670	2670	2670	0
100	20241224	184000	72502375	2670	2670	2670	2670	0
101	20241224	183900	72502375	2670	2670	2670	2670	0
102	20241224	183800	72502375	2670	2670	2670	2670	0
103	20241224	183700	72502375	2670	2670	2670	2670	0
104	20241224	183600	72502375	2670	2670	2670	2670	0
105	20241224	183500	72502375	2670	2670	2670	2670	0
106	20241224	183400	72502375	2670	2670	2670	2670	0
107	20241224	183300	72502375	2670	2670	2670	2670	0
108	20241224	183200	72502375	2670	2670	2670	2670	0
109	20241224	183100	72502375	2670	2670	2670	2670	0
110	20241224	183000	72502375	2670	2670	2670	2670	0
111	20241224	182900	72502375	2670	2670	2670	2670	0
112	20241224	182800	72502375	2670	2670	2670	2670	0
113	20241224	182700	72502375	2670	2670	2670	2670	0
114	20241224	182600	72502375	2670	2670	2670	2670	0
115	20241224	182500	72502375	2670	2670	2670	2670	0
116	20241224	182400	72502375	2670	2670	2670	2670	0
117	20241224	182300	72502375	2670	2670	2670	2670	0
118	20241224	182200	72502375	2670	2670	2670	2670	0
119	20241224	182100	72502375	2670	2670	2670	2670	0
120	20241224	182000	72502375	2670	2670	2670	2670	0
121	20241224	181900	72502375	2670	2670	2670	2670	0
122	20241224	181800	72502375	2670	2670	2670	2670	364
123	20241224	181700	72502375	2670	2670	2670	2670	0
124	20241224	181600	72502375	2670	2670	2670	2670	0
125	20241224	181500	72502375	2670	2670	2670	2670	0
126	20241224	181400	72502375	2670	2670	2670	2670	0
127	20241224	181300	72502375	2670	2670	2670	2670	0
128	20241224	181200	72502375	2670	2670	2670	2670	0
129	20241224	181100	72502375	2670	2670	2670	2670	0
130	20241224	181000	72502375	2670	2670	2670	2670	0
131	20241224	180900	72502375	2670	2670	2670	2670	0
132	20241224	180800	72502375	2670	2670	2670	2670	0
133	20241224	180700	72502375	2670	2670	2670	2670	0
134	20241224	180600	72502375	2670	2670	2670	2670	0
135	20241224	180500	72502375	2670	2670	2670	2670	0
136	20241224	180400	72502375	2670	2670	2670	2670	0
137	20241224	180300	72502375	2670	2670	2670	2670	0
138	20241224	180200	72502375	2670	2670	2670	2670	0
139	20241224	180100	72502375	2670	2670	2670	2670	0
140	20241224	180000	72502375	2670	2670	2670	2670	0
141	20241224	175900	72502375	2670	2670	2670	2670	0
142	20241224	175800	72502375	2670	2670	2670	2670	0
143	20241224	175700	72502375	2670	2670	2670	2670	0
144	20241224	175600	72502375	2670	2670	2670	2670	0
145	20241224	175500	72502375	2670	2670	2670	2670	0
146	20241224	175400	72502375	2670	2670	2670	2670	0
147	20241224	175300	72502375	2670	2670	2670	2670	0
148	20241224	175200	72502375	2670	2670	2670	2670	0
149	20241224	175100	72502375	2670	2670	2670	2670	0
150	20241224	175000	72502375	2670	2670	2670	2670	0
151	20241224	174900	72502375	2670	2670	2670	2670	0
152	20241224	174800	72502375	2670	2670	2670	2670	364
153	20241224	174700	72502375	2670	2670	2670	2670	0
154	20241224	174600	72502375	2670	2670	2670	2670	0
155	20241224	174500	72502375	2670	2670	2670	2670	0
156	20241224	174400	72502375	2670	2670	2670	2670	0
157	20241224	174300	72502375	2670	2670	2670	2670	0
158	20241224	174200	72502375	2670	2670	2670	2670	0
159	20241224	174100	72502375	2670	2670	2670	2670	0
160	20241224	174000	72502375	2670	2670	2670	2670	0
161	20241224	173900	72502375	2670	2670	2670	2670	0
162	20241224	173800	72502375	2670	2670	2670	2670	0
163	20241224	173700	72502375	2670	2670	2670	2670	0
164	20241224	173600	72502375	2670	2670	2670	2670	0
165	20241224	173500	72502375	2670	2670	2670	2670	0
166	20241224	173400	72502375	2670	2670	2670	2670	0
167	20241224	173300	72502375	2670	2670	2670	2670	0
168	20241224	173200	72502375	2670	2670	2670	2670	0
169	20241224	173100	72502375	2670	2670	2670	2670	0
170	20241224	173000	72502375	2670	2670	2670	2670	0
171	20241224	172900	72502375	2670	2670	2670	2670	0
172	20241224	172800	72502375	2670	2670	2670	2670	0
173	20241224	172700	72502375	2670	2670	2670	2670	0
174	20241224	172600	72502375	2670	2670	2670	2670	0
175	20241224	172500	72502375	2670	2670	2670	2670	0
176	20241224	172400	72502375	2670	2670	2670	2670	0
177	20241224	172300	72502375	2670	2670	2670	2670	0
178	20241224	172200	72502375	2670	2670	2670	2670	0
179	20241224	172100	72502375	2670	2670	2670	2670	0
180	20241224	172000	72502375	2670	2670	2670	2670	0
181	20241224	171900	72502375	2670	2670	2670	2670	0
182	20241224	171800	72502375	2670	2670	2670	2670	364
183	20241224	171700	72502375	2670	2670	2670	2670	0
184	20241224	171600	72502375	2670	2670	2670	2670	0
185	20241224	171500	72502375	2670	2670	2670	2670	0
186	20241224	171400	72502375	2670	2670	2670	2670	0
187	20241224	171300	72502375	2670	2670	2670	2670	0
188	20241224	171200	72502375	2670	2670	2670	2670	0
189	20241224	171100	72502375	2670	2670	2670	2670	0
190	20241224	171000	72502375	2670	2670	2670	2670	0
191	20241224	170900	72502375	2670	2670	2670	2670	0
192	20241224	170800	72502375	2670	2670	2670	2670	0
193	20241224	170700	72502375	2670	2670	2670	2670	0
194	20241224	170600	72502375	2670	2670	2670	2670	0
195	20241224	170500	72502375	2670	2670	2670	2670	0
196	20241224	170400	72502375	2670	2670	2670	2670	0
197	20241224	170300	72502375	2670	2670	2670	2670	0
198	20241224	170200	72502375	2670	2670	2670	2670	0
199	20241224	170100	72502375	2670	2670	2670	2670	0
200	20241224	170000	72502375	2670	2670	2670	2670	0
201	20241224	165900	72502375	2670	2670	2670	2670	0
202	20241224	165800	72502375	2670	2670	2670	2670	0
203	20241224	165700	72502375	2670	2670	2670	2670	0
204	20241224	165600	72502375	2670	2670	2670	2670	0
205	20241224	165500	72502375	2670	2670	2670	2670	0
206	20241224	165400	72502375	2670	2670	2670	2670	0
207	20241224	165300	72502375	2670	2670	2670	2670	0
208	20241224	165200	72502375	2670	2670	2670	2670	0
209	20241224	165100	72502375	2670	2670	2670	2670	0
210	20241224	165000	72502375	2670	2670	2670	2670	0
211	20241224	164900	72502375	2670	2670	2670	2670	0
212	20241224	164800	72502375	2670	2670	2670	2670	364
213	20241224	164700	72502375	2670	2670	2670	2670	0
214	20241224	164600	72502375	2670	2670	2670	2670	0
215	20241224	164500	72502375	2670	2670	2670	2670	0
216	20241224	164400	72502375	2670	2670	2670	2670	0
217	20241224	164300	72502375	2670	2670	2670	2670	0
218	20241224	164200	72502375	2670	2670	2670	2670	0
219	20241224	164100	72502375	2670	2670	2670	2670	0
220	20241224	164000	72502375	2670	2670	2670	2670	0
221	20241224	163900	72502375	2670	2670	2670	2670	0
222	20241224	163800	72502375	2670	2670	2670	2670	0
223	20241224	163700	72502375	2670	2670	2670	2670	0
224	20241224	163600	72502375	2670	2670	2670	2670	0
225	20241224	163500	72502375	2670	2670	2670	2670	0
226	20241224	163400	72502375	2670	2670	2670	2670	0
227	20241224	163300	72502375	2670	2670	2670	2670	0
228	20241224	163200	72502375	2670	2670	2670	2670	0
229	20241224	163100	72502375	2670	2670	2670	2670	0
230	20241224	163000	72502375	2670	2670	2670	2670	0
231	20241224	162900	72502375	2670	2670	2670	2670	0
232	20241224	162800	72502375	2670	2670	2670	2670	0
233	20241224	162700	72502375	2670	2670	2670	2670	0
234	20241224	162600	72502375	2670	2670	2670	2670	0
235	20241224	162500	72502375	2670	2670	2670	2670	0
236	20241224	162400	72502375	2670	2670	2670	2670	0
237	20241224	162300	72502375	2670	2670	2670	2670	0
238	20241224	162200	72502375	2670	2670	2670	2670	0
239	20241224	162100	72502375	2670	2670	2670	2670	0
240	20241224	162000	72502375	2670	2670	2670	2670	0
241	20241224	161900	72502375	2670	2670	2670	2670	0
242	20241224	161800	72502375	2670	2670	2670	2670	364
243	20241224	161700	72502375	2670	2670	2670	2670	0
244	20241224	161600	72502375	2670	2670	2670	2670	0
245	20241224	161500	72502375	2670	2670	2670	2670	0
246	20241224	161400	72502375	2670	2670	2670	2670	0
247	20241224	161300	72502375	2670	2670	2670	2670	0
248	20241224	161200	72502375	2670	2670	2670	2670	0
249	20241224	161100	72502375	2670	2670	2670	2670	0
250	20241224	161000	72502375	2670	2670	2670	2670	0
251	20241224	160900	72502375	2670	2670	2670	2670	0
252	20241224	160800	72502375	2670	2670	2670	2670	0
253	20241224	160700	72502375	2670	2670	2670	2670	0
254	20241224	160600	72502375	2670	2670	2670	2670	0
255	20241224	160500	72502375	2670	2670	2670	2670	0
256	20241224	160400	72502375	2670	2670	2670	2670	0
257	20241224	160300	72502375	2670	2670	2670	2670	0
258	20241224	160200	72502375	2670	2670	2670	2670	0
259	20241224	160100	72502375	2670	2670	2670	2670	0
260	20241224	160000	72502375	2670	2670	2670	2670	0
261	20241224	155900	72502375	2670	2670	2670	2670	0
262	20241224	155800	72502375	2670	2670	2670	2670	0
263	20241224	155700	72502375	2670	2670	2670	2670	0
264	20241224	155600	72502375	2670	2670	2670	2670	0
265	20241224	155500	72502375	2670	2670	2670	2670	0
266	20241224	155400	72502375	2670	2670	2670	2670	0
267	20241224	155300	72502375	2670	2670	2670	2670	0
268	20241224	155200	72502375	2670	2670	2670	2670	0
269	20241224	155100	72502375	2670	2670	2670	2670	0
270	20241224	155000	72502375	2670	2670	2670	2670	0
271	20241224	154900	72502375	2670	2670	2670	2670	0
272	20241224	154800	72502375	2670	2670	2670	2670	364
273	20241224	154700	72502375	2670	2670	2670	2670	0
274	20241224	154600	72502375	2670	2670	2670	2670	0
275	20241224	154500	72502375	2670	2670	2670	2670	0
276	20241224	154400	72502375	2670	2670	2670	2670	0
277	20241224	154300	72502375	2670	2670	2670	2670	0
278	20241224	154200	72502375	2670	2670	2670	2670	0
279	20241224	154100	72502375	2670	2670	2670	2670	0
280	20241224	154000	72502375	2670	2670	2670	2670	0
281	20241224	153900	72502375	2670	2670	2670	2670	0
282	20241224	153800	72502375	2670	2670	2670	2670	0
283	20241224	153700	72502375	2670	2670	2670	2670	0
284	20241224	153600	72502375	2670	2670	2670	2670	0
285	20241224	153500	72502375	2670	2670	2670	2670	0
286	20241224	153400	72502375	2670	2670	2670	2670	0
287	20241224	153300	72502375	2670	2670	2670	2670	0
288	20241224	153200	72502375	2670	2670	2670	2670	0
289	20241224	153100	72502375	2670	2670	2670	2670	0
290	20241224	153000	72502375	2670	2670	2670	2670	364
291	20241224	152900	71530495	2670	2670	2670	2670	0
292	20241224	152800	71530495	2670	2670	2670	2670	0
293	20241224	152700	71530495	2670	2670	2670	2670	0
294	20241224	152600	71530495	2670	2670	2670	2670	0
295	20241224	152500	71530495	2670	2670	2670	2670	0
296	20241224	152400	71530495	2670	2670	2670	2670	0
297	20241224	152300	71530495	2670	2670	2670	2670	0
298	20241224	152200	71530495	2670	2670	2670	2670	0
299	20241224	152100	71530495	2670	2670	2670	2670	0
300	20241224	152000	71530495	2670	2670	2670	2670	0
301	20241224	151900	71530495	2670	2670	2670	2670	1
302	20241224	151800	71527825	2655	2655	2655	2655	0
303	20241224	151700	71527825	2655	2655	2655	2655	0
304	20241224	151600	71527825	2655	2655	2655	2655	331
305	20241224	151500	70649020	2665	2665	2665	2665	0
306	20241224	151400	70649020	2665	2665	2665	2665	0
307	20241224	151300	70649020	2665	2665	2665	2665	513
308	20241224	151200	69281875	2665	2665	2665	2665	3
309	20241224	151100	69273880	2690	2690	2690	2690	0
310	20241224	151000	69273880	2690	2690	2690	2690	2
311	20241224	150900	69268500	2690	2690	2690	2690	0
312	20241224	150800	69268500	2690	2690	2690	2690	0
313	20241224	150700	69268500	2690	2690	2690	2690	0
314	20241224	150600	69268500	2690	2685	2695	2680	1694
315	20241224	150500	64707405	2700	2660	2700	2660	704
316	20241224	150400	62812470	2635	2635	2635	2635	0
317	20241224	150300	62812470	2635	2635	2635	2635	0
318	20241224	150200	62812470	2635	2635	2635	2635	0
319	20241224	150100	62812470	2635	2635	2635	2635	0
320	20241224	150000	62812470	2635	2635	2635	2635	0
321	20241224	145900	62812470	2635	2625	2655	2625	689
322	20241224	145800	60995385	2635	2635	2635	2635	0
323	20241224	145700	60995385	2635	2650	2650	2610	1905
324	20241224	145600	56010720	2660	2660	2660	2660	0
325	20241224	145500	56010720	2660	2660	2660	2660	0
326	20241224	145400	56010720	2660	2660	2660	2660	0
327	20241224	145300	56010720	2660	2660	2660	2660	478
328	20241224	145200	54739240	2665	2665	2665	2665	0
329	20241224	145100	54739240	2665	2665	2665	2665	0
330	20241224	145000	54739240	2665	2670	2670	2665	28
331	20241224	144900	54664520	2675	2675	2675	2675	0
332	20241224	144800	54664520	2675	2675	2675	2675	0
333	20241224	144700	54664520	2675	2675	2675	2675	258
334	20241224	144600	53974370	2675	2675	2675	2675	0
335	20241224	144500	53974370	2675	2675	2675	2675	0
336	20241224	144400	53974370	2675	2675	2675	2675	0
337	20241224	144300	53974370	2675	2675	2675	2675	0
338	20241224	144200	53974370	2675	2675	2675	2675	0
339	20241224	144100	53974370	2675	2675	2675	2675	0
340	20241224	144000	53974370	2675	2675	2675	2675	0
341	20241224	143900	53974370	2675	2675	2675	2675	0
342	20241224	143800	53974370	2675	2675	2675	2675	0
343	20241224	143700	53974370	2675	2675	2675	2675	600
344	20241224	143600	52369370	2675	2675	2675	2675	0
345	20241224	143500	52369370	2675	2675	2675	2675	0
346	20241224	143400	52369370	2675	2660	2675	2660	4
347	20241224	143300	52358685	2660	2660	2660	2660	0
348	20241224	143200	52358685	2660	2660	2660	2660	0
349	20241224	143100	52358685	2660	2660	2660	2660	28
350	20241224	143000	52284205	2660	2660	2660	2660	0
351	20241224	142900	52284205	2660	2660	2660	2660	0
352	20241224	142800	52284205	2660	2660	2660	2660	1
353	20241224	142700	52281545	2660	2660	2660	2660	0
354	20241224	142600	52281545	2660	2660	2660	2660	0
355	20241224	142500	52281545	2660	2660	2660	2660	0
356	20241224	142400	52281545	2660	2660	2660	2660	0
357	20241224	142300	52281545	2660	2660	2660	2660	0
358	20241224	142200	52281545	2660	2660	2660	2660	0
359	20241224	142100	52281545	2660	2660	2660	2660	0
360	20241224	142000	52281545	2660	2660	2660	2660	0
361	20241224	141900	52281545	2660	2660	2660	2660	5
362	20241224	141800	52268245	2670	2670	2670	2670	31
363	20241224	141700	52185475	2670	2655	2670	2655	1006
364	20241224	141600	49510140	2660	2660	2660	2660	1079
365	20241224	141500	46640000	2640	2640	2640	2640	0
366	20241224	141400	46640000	2640	2640	2640	2640	0
367	20241224	141300	46640000	2640	2640	2640	2640	0
368	20241224	141200	46640000	2640	2640	2640	2640	0
369	20241224	141100	46640000	2640	2645	2645	2640	21
370	20241224	141000	46584460	2645	2645	2645	2645	5
371	20241224	140900	46571235	2650	2650	2650	2650	0
372	20241224	140800	46571235	2650	2650	2650	2650	0
373	20241224	140700	46571235	2650	2650	2650	2650	0
374	20241224	140600	46571235	2650	2650	2650	2650	0
375	20241224	140500	46571235	2650	2650	2650	2650	0
376	20241224	140400	46571235	2650	2650	2650	2650	0
377	20241224	140300	46571235	2650	2650	2650	2650	0
378	20241224	140200	46571235	2650	2650	2650	2650	0
379	20241224	140100	46571235	2650	2650	2650	2650	0
380	20241224	140000	46571235	2650	2650	2650	2650	0
381	20241224	135900	46571235	2650	2650	2650	2650	0
382	20241224	135800	46571235	2650	2650	2650	2650	300
383	20241224	135700	45776235	2660	2660	2660	2660	0
384	20241224	135600	45776235	2660	2660	2660	2660	0
385	20241224	135500	45776235	2660	2660	2660	2660	0
386	20241224	135400	45776235	2660	2660	2660	2660	0
387	20241224	135300	45776235	2660	2660	2660	2660	0
388	20241224	135200	45776235	2660	2660	2660	2660	10
389	20241224	135100	45749635	2660	2660	2660	2660	0
390	20241224	135000	45749635	2660	2660	2660	2660	10
391	20241224	134900	45723035	2650	2650	2650	2650	0
392	20241224	134800	45723035	2650	2650	2650	2650	0
393	20241224	134700	45723035	2650	2650	2650	2650	0
394	20241224	134600	45723035	2650	2650	2650	2650	0
395	20241224	134500	45723035	2650	2650	2650	2650	0
396	20241224	134400	45723035	2650	2650	2650	2650	0
397	20241224	134300	45723035	2650	2650	2650	2650	0
398	20241224	134200	45723035	2650	2650	2650	2650	0
399	20241224	134100	45723035	2650	2650	2650	2650	0
400	20241224	134000	45723035	2650	2650	2650	2650	0
401	20241224	133900	45723035	2650	2650	2650	2650	10
402	20241224	133800	45696535	2650	2650	2650	2650	0
403	20241224	133700	45696535	2650	2650	2650	2650	1
404	20241224	133600	45693885	2650	2650	2650	2650	0
405	20241224	133500	45693885	2650	2650	2650	2650	0
406	20241224	133400	45693885	2650	2650	2650	2650	0
407	20241224	133300	45693885	2650	2650	2650	2650	0
408	20241224	133200	45693885	2650	2650	2650	2650	0
409	20241224	133100	45693885	2650	2650	2650	2650	0
410	20241224	133000	45693885	2650	2650	2650	2650	0
411	20241224	132900	45693885	2650	2650	2650	2650	1
412	20241224	132800	45691235	2650	2650	2650	2650	0
413	20241224	132700	45691235	2650	2650	2650	2650	0
414	20241224	132600	45691235	2650	2650	2650	2650	0
415	20241224	132500	45691235	2650	2650	2650	2650	0
416	20241224	132400	45691235	2650	2650	2650	2650	0
417	20241224	132300	45691235	2650	2650	2650	2650	0
418	20241224	132200	45691235	2650	2650	2650	2650	0
419	20241224	132100	45691235	2650	2650	2650	2650	0
420	20241224	132000	45691235	2650	2650	2650	2650	0
421	20241224	131900	45691235	2650	2650	2650	2650	0
422	20241224	131800	45691235	2650	2650	2650	2650	0
423	20241224	131700	45691235	2650	2650	2650	2650	0
424	20241224	131600	45691235	2650	2650	2650	2650	0
425	20241224	131500	45691235	2650	2650	2650	2650	0
426	20241224	131400	45691235	2650	2650	2650	2650	0
427	20241224	131300	45691235	2650	2650	2650	2650	0
428	20241224	131200	45691235	2650	2650	2650	2650	1
429	20241224	131100	45688585	2670	2670	2670	2670	0
430	20241224	131000	45688585	2670	2670	2670	2670	0
431	20241224	130900	45688585	2670	2670	2670	2670	0
432	20241224	130800	45688585	2670	2670	2670	2670	0
433	20241224	130700	45688585	2670	2670	2670	2670	8
434	20241224	130600	45667225	2650	2650	2650	2650	20
435	20241224	130500	45614225	2670	2670	2670	2670	73
436	20241224	130400	45419315	2670	2670	2670	2670	39
437	20241224	130300	45315185	2670	2670	2670	2670	0
438	20241224	130200	45315185	2670	2670	2670	2670	48
439	20241224	130100	45187025	2670	2670	2670	2670	0
440	20241224	130000	45187025	2670	2650	2670	2650	80
441	20241224	125900	44974065	2675	2675	2675	2675	0
442	20241224	125800	44974065	2675	2675	2675	2675	24
443	20241224	125700	44909865	2675	2675	2675	2675	0
444	20241224	125600	44909865	2675	2675	2675	2675	0
445	20241224	125500	44909865	2675	2675	2675	2675	0
446	20241224	125400	44909865	2675	2675	2675	2675	0
447	20241224	125300	44909865	2675	2675	2675	2675	0
448	20241224	125200	44909865	2675	2675	2675	2675	0
449	20241224	125100	44909865	2675	2675	2675	2675	24
450	20241224	125000	44845665	2675	2675	2675	2675	0
451	20241224	124900	44845665	2675	2675	2675	2675	1
452	20241224	124800	44842990	2665	2665	2665	2665	1
453	20241224	124700	44840325	2660	2660	2660	2660	0
454	20241224	124600	44840325	2660	2660	2660	2660	0
455	20241224	124500	44840325	2660	2660	2660	2660	0
456	20241224	124400	44840325	2660	2660	2660	2660	306
457	20241224	124300	44026365	2660	2660	2660	2660	308
458	20241224	124200	43207085	2660	2660	2660	2660	0
459	20241224	124100	43207085	2660	2660	2660	2660	0
460	20241224	124000	43207085	2660	2660	2660	2660	0
461	20241224	123900	43207085	2660	2660	2660	2660	0
462	20241224	123800	43207085	2660	2650	2660	2645	1028
463	20241224	123700	40482925	2655	2670	2670	2655	1409
464	20241224	123600	36734515	2670	2670	2670	2670	0
465	20241224	123500	36734515	2670	2675	2675	2670	5
466	20241224	123400	36721145	2685	2685	2685	2685	0
467	20241224	123300	36721145	2685	2685	2685	2685	0
468	20241224	123200	36721145	2685	2685	2685	2685	0
469	20241224	123100	36721145	2685	2685	2685	2685	0
470	20241224	123000	36721145	2685	2685	2685	2685	0
471	20241224	122900	36721145	2685	2685	2685	2685	0
472	20241224	122800	36721145	2685	2685	2685	2685	14
473	20241224	122700	36683555	2685	2685	2685	2685	0
474	20241224	122600	36683555	2685	2685	2685	2685	0
475	20241224	122500	36683555	2685	2685	2685	2685	0
476	20241224	122400	36683555	2685	2685	2685	2685	0
477	20241224	122300	36683555	2685	2685	2685	2685	0
478	20241224	122200	36683555	2685	2685	2685	2685	0
479	20241224	122100	36683555	2685	2685	2685	2685	0
480	20241224	122000	36683555	2685	2685	2685	2685	0
481	20241224	121900	36683555	2685	2685	2685	2685	0
482	20241224	121800	36683555	2685	2680	2685	2680	545
483	20241224	121700	35222950	2680	2680	2680	2680	0
484	20241224	121600	35222950	2680	2680	2680	2680	0
485	20241224	121500	35222950	2680	2680	2680	2680	0
486	20241224	121400	35222950	2680	2670	2680	2670	15
487	20241224	121300	35182850	2675	2675	2675	2675	0
488	20241224	121200	35182850	2675	2675	2675	2675	1
489	20241224	121100	35180175	2675	2675	2675	2675	706
490	20241224	121000	33291625	2680	2680	2680	2680	0
491	20241224	120900	33291625	2680	2680	2680	2680	0
492	20241224	120800	33291625	2680	2680	2680	2680	0
493	20241224	120700	33291625	2680	2680	2680	2680	0
494	20241224	120600	33291625	2680	2680	2680	2680	0
495	20241224	120500	33291625	2680	2680	2680	2680	0
496	20241224	120400	33291625	2680	2680	2680	2680	0
497	20241224	120300	33291625	2680	2680	2680	2680	0
498	20241224	120200	33291625	2680	2680	2680	2680	0
499	20241224	120100	33291625	2680	2680	2680	2680	0
500	20241224	120000	33291625	2680	2680	2680	2680	0
501	20241224	115900	33291625	2680	2680	2680	2680	0
502	20241224	115800	33291625	2680	2680	2680	2680	0
503	20241224	115700	33291625	2680	2680	2680	2680	0
504	20241224	115600	33291625	2680	2680	2680	2680	0
505	20241224	115500	33291625	2680	2680	2680	2680	1
506	20241224	115400	33288945	2680	2680	2680	2680	0
507	20241224	115300	33288945	2680	2680	2680	2680	0
508	20241224	115200	33288945	2680	2680	2680	2680	0
509	20241224	115100	33288945	2680	2680	2680	2680	0
510	20241224	115000	33288945	2680	2680	2680	2680	0
511	20241224	114900	33288945	2680	2680	2680	2680	0
512	20241224	114800	33288945	2680	2680	2680	2680	0
513	20241224	114700	33288945	2680	2680	2680	2680	0
514	20241224	114600	33288945	2680	2680	2680	2680	0
515	20241224	114500	33288945	2680	2680	2680	2680	0
516	20241224	114400	33288945	2680	2680	2680	2680	0
517	20241224	114300	33288945	2680	2680	2680	2680	0
518	20241224	114200	33288945	2680	2680	2680	2680	0
519	20241224	114100	33288945	2680	2680	2680	2680	0
520	20241224	114000	33288945	2680	2680	2680	2680	0
521	20241224	113900	33288945	2680	2680	2680	2680	0
522	20241224	113800	33288945	2680	2680	2680	2680	0
523	20241224	113700	33288945	2680	2680	2680	2680	0
524	20241224	113600	33288945	2680	2680	2680	2680	0
525	20241224	113500	33288945	2680	2680	2680	2680	0
526	20241224	113400	33288945	2680	2680	2680	2680	0
527	20241224	113300	33288945	2680	2680	2680	2680	1
528	20241224	113200	33286265	2675	2675	2675	2675	0
529	20241224	113100	33286265	2675	2675	2675	2675	0
530	20241224	113000	33286265	2675	2675	2675	2675	0
531	20241224	112900	33286265	2675	2675	2675	2675	0
532	20241224	112800	33286265	2675	2675	2675	2675	0
533	20241224	112700	33286265	2675	2670	2675	2670	3
534	20241224	112600	33278245	2680	2690	2690	2680	2
535	20241224	112500	33272875	2680	2680	2680	2680	0
536	20241224	112400	33272875	2680	2680	2680	2680	0
537	20241224	112300	33272875	2680	2680	2680	2680	0
538	20241224	112200	33272875	2680	2680	2680	2680	0
539	20241224	112100	33272875	2680	2680	2680	2680	0
540	20241224	112000	33272875	2680	2680	2680	2680	0
541	20241224	111900	33272875	2680	2680	2680	2680	0
542	20241224	111800	33272875	2680	2680	2680	2680	0
543	20241224	111700	33272875	2680	2680	2680	2680	0
544	20241224	111600	33272875	2680	2680	2680	2680	0
545	20241224	111500	33272875	2680	2680	2680	2680	0
546	20241224	111400	33272875	2680	2680	2680	2680	0
547	20241224	111300	33272875	2680	2680	2680	2680	5
548	20241224	111200	33259475	2695	2695	2695	2695	0
549	20241224	111100	33259475	2695	2695	2695	2695	0
550	20241224	111000	33259475	2695	2695	2695	2695	0
551	20241224	110900	33259475	2695	2695	2695	2695	0
552	20241224	110800	33259475	2695	2695	2695	2695	0
553	20241224	110700	33259475	2695	2695	2695	2695	0
554	20241224	110600	33259475	2695	2695	2695	2695	0
555	20241224	110500	33259475	2695	2695	2695	2695	32
556	20241224	110400	33173235	2695	2695	2695	2695	0
557	20241224	110300	33173235	2695	2695	2695	2695	0
558	20241224	110200	33173235	2695	2695	2695	2695	0
559	20241224	110100	33173235	2695	2685	2695	2680	710
560	20241224	110000	31260050	2700	2700	2700	2700	98
561	20241224	105900	30995450	2720	2705	2720	2705	1001
562	20241224	105800	28280385	2710	2695	2710	2695	1135
563	20241224	105700	25210865	2700	2685	2700	2685	700
564	20241224	105600	23325140	2685	2685	2685	2685	0
565	20241224	105500	23325140	2685	2665	2690	2665	2434
566	20241224	105400	16795125	2665	2665	2665	2665	0
567	20241224	105300	16795125	2665	2665	2665	2665	0
568	20241224	105200	16795125	2665	2665	2665	2665	0
569	20241224	105100	16795125	2665	2665	2665	2665	0
570	20241224	105000	16795125	2665	2665	2665	2665	0
571	20241224	104900	16795125	2665	2665	2665	2665	0
572	20241224	104800	16795125	2665	2665	2665	2665	0
573	20241224	104700	16795125	2665	2665	2665	2665	0
574	20241224	104600	16795125	2665	2665	2665	2665	0
575	20241224	104500	16795125	2665	2665	2665	2665	0
576	20241224	104400	16795125	2665	2660	2665	2660	10
577	20241224	104300	16768520	2670	2670	2670	2670	0
578	20241224	104200	16768520	2670	2670	2670	2670	0
579	20241224	104100	16768520	2670	2670	2670	2670	0
580	20241224	104000	16768520	2670	2670	2670	2670	0
581	20241224	103900	16768520	2670	2670	2670	2670	0
582	20241224	103800	16768520	2670	2670	2670	2670	5
583	20241224	103700	16755170	2660	2660	2660	2660	12
584	20241224	103600	16723250	2660	2660	2660	2660	0
585	20241224	103500	16723250	2660	2660	2660	2660	0
586	20241224	103400	16723250	2660	2660	2660	2660	0
587	20241224	103300	16723250	2660	2660	2660	2660	0
588	20241224	103200	16723250	2660	2660	2660	2660	12
589	20241224	103100	16691330	2660	2660	2660	2660	0
590	20241224	103000	16691330	2660	2660	2660	2660	0
591	20241224	102900	16691330	2660	2660	2660	2660	0
592	20241224	102800	16691330	2660	2660	2660	2660	0
593	20241224	102700	16691330	2660	2660	2660	2660	0
594	20241224	102600	16691330	2660	2660	2660	2660	0
595	20241224	102500	16691330	2660	2660	2660	2660	0
596	20241224	102400	16691330	2660	2660	2660	2660	0
597	20241224	102300	16691330	2660	2675	2675	2660	109
598	20241224	102200	16400250	2680	2680	2680	2680	0
599	20241224	102100	16400250	2680	2680	2680	2680	0
600	20241224	102000	16400250	2680	2680	2680	2680	0
601	20241224	101900	16400250	2680	2680	2680	2680	92
602	20241224	101800	16153690	2680	2680	2680	2680	0
603	20241224	101700	16153690	2680	2680	2680	2680	0
604	20241224	101600	16153690	2680	2680	2680	2680	1
605	20241224	101500	16151010	2665	2665	2665	2665	3
606	20241224	101400	16143015	2680	2680	2680	2680	681
607	20241224	101300	14317935	2680	2680	2680	2680	0
608	20241224	101200	14317935	2680	2680	2680	2680	1
609	20241224	101100	14315255	2675	2675	2675	2675	8
610	20241224	101000	14293855	2680	2680	2680	2680	150
611	20241224	100900	13891855	2675	2675	2675	2675	72
612	20241224	100800	13699255	2675	2675	2675	2675	0
613	20241224	100700	13699255	2675	2675	2675	2675	0
614	20241224	100600	13699255	2675	2675	2675	2675	0
615	20241224	100500	13699255	2675	2675	2675	2675	0
616	20241224	100400	13699255	2675	2675	2675	2675	2
617	20241224	100300	13693905	2680	2680	2680	2680	0
618	20241224	100200	13693905	2680	2680	2680	2680	4
619	20241224	100100	13683185	2680	2680	2680	2680	6
620	20241224	100000	13667105	2675	2675	2675	2675	136
621	20241224	095900	13303305	2675	2675	2675	2675	0
622	20241224	095800	13303305	2675	2675	2675	2675	0
623	20241224	095700	13303305	2675	2675	2675	2675	0
624	20241224	095600	13303305	2675	2675	2675	2675	10
625	20241224	095500	13276555	2670	2670	2670	2670	0
626	20241224	095400	13276555	2670	2670	2670	2670	0
627	20241224	095300	13276555	2670	2670	2670	2670	0
628	20241224	095200	13276555	2670	2670	2670	2670	0
629	20241224	095100	13276555	2670	2670	2670	2670	2
630	20241224	095000	13271215	2670	2670	2670	2670	1
631	20241224	094900	13268545	2670	2670	2670	2670	0
632	20241224	094800	13268545	2670	2670	2670	2670	0
633	20241224	094700	13268545	2670	2670	2670	2670	200
634	20241224	094600	12734545	2685	2685	2685	2685	0
635	20241224	094500	12734545	2685	2665	2685	2665	266
636	20241224	094400	12025255	2665	2665	2665	2665	1
637	20241224	094300	12022590	2660	2660	2660	2660	0
638	20241224	094200	12022590	2660	2660	2660	2660	0
639	20241224	094100	12022590	2660	2660	2660	2660	76
640	20241224	094000	11820430	2660	2660	2660	2660	0
641	20241224	093900	11820430	2660	2660	2660	2660	0
642	20241224	093800	11820430	2660	2660	2660	2660	0
643	20241224	093700	11820430	2660	2660	2660	2660	0
644	20241224	093600	11820430	2660	2660	2660	2660	8
645	20241224	093500	11799150	2660	2660	2660	2660	0
646	20241224	093400	11799150	2660	2660	2660	2660	0
647	20241224	093300	11799150	2660	2660	2660	2660	2
648	20241224	093200	11793830	2665	2665	2665	2665	0
649	20241224	093100	11793830	2665	2665	2665	2665	7
650	20241224	093000	11775175	2665	2665	2665	2665	5
651	20241224	092900	11761850	2665	2690	2690	2665	81
652	20241224	092800	11545610	2670	2670	2670	2670	0
653	20241224	092700	11545610	2670	2670	2670	2670	300
654	20241224	092600	10744610	2670	2670	2670	2670	0
655	20241224	092500	10744610	2670	2670	2670	2670	0
656	20241224	092400	10744610	2670	2670	2670	2670	0
657	20241224	092300	10744610	2670	2670	2670	2670	110
658	20241224	092200	10450910	2670	2670	2670	2670	0
659	20241224	092100	10450910	2670	2670	2670	2670	0
660	20241224	092000	10450910	2670	2665	2670	2665	320
661	20241224	091900	9598010	2665	2665	2665	2665	0
662	20241224	091800	9598010	2665	2655	2665	2650	1545
663	20241224	091700	5496100	2660	2660	2660	2660	10
664	20241224	091600	5469500	2660	2660	2660	2660	0
665	20241224	091500	5469500	2660	2660	2660	2660	0
666	20241224	091400	5469500	2660	2660	2660	2660	0
667	20241224	091300	5469500	2660	2660	2660	2660	0
668	20241224	091200	5469500	2660	2660	2660	2660	9
669	20241224	091100	5445560	2655	2660	2660	2655	74
670	20241224	091000	5249030	2665	2660	2665	2660	48
671	20241224	090900	5121290	2675	2675	2675	2670	991
672	20241224	090800	2472770	2690	2690	2690	2690	5
673	20241224	090700	2459320	2695	2675	2695	2675	506
674	20241224	090600	1105650	2700	2690	2700	2690	2
675	20241224	090500	1100260	2675	2675	2675	2675	10
676	20241224	090400	1073510	2670	2675	2675	2670	38
677	20241224	090300	972000	2700	2700	2700	2700	0
678	20241224	090200	972000	2700	2700	2700	2700	0
679	20241224	090100	972000	2700	2700	2700	2700	0
680	20241224	090000	972000	2700	2700	2700	2700	360