KissMeData/067990/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194800	337459270	4995	4995	4995	4995	432
3	20241224	194700	337459270	4995	4995	4995	4995	0
4	20241224	194600	337459270	4995	4995	4995	4995	0
5	20241224	194500	337459270	4995	4995	4995	4995	0
6	20241224	194400	337459270	4995	4995	4995	4995	0
7	20241224	194300	337459270	4995	4995	4995	4995	0
8	20241224	194200	337459270	4995	4995	4995	4995	0
9	20241224	194100	337459270	4995	4995	4995	4995	0
10	20241224	194000	337459270	4995	4995	4995	4995	0
11	20241224	193900	337459270	4995	4995	4995	4995	0
12	20241224	193800	337459270	4995	4995	4995	4995	0
13	20241224	193700	337459270	4995	4995	4995	4995	0
14	20241224	193600	337459270	4995	4995	4995	4995	0
15	20241224	193500	337459270	4995	4995	4995	4995	0
16	20241224	193400	337459270	4995	4995	4995	4995	0
17	20241224	193300	337459270	4995	4995	4995	4995	0
18	20241224	193200	337459270	4995	4995	4995	4995	0
19	20241224	193100	337459270	4995	4995	4995	4995	0
20	20241224	193000	337459270	4995	4995	4995	4995	0
21	20241224	192900	337459270	4995	4995	4995	4995	0
22	20241224	192800	337459270	4995	4995	4995	4995	0
23	20241224	192700	337459270	4995	4995	4995	4995	0
24	20241224	192600	337459270	4995	4995	4995	4995	0
25	20241224	192500	337459270	4995	4995	4995	4995	0
26	20241224	192400	337459270	4995	4995	4995	4995	0
27	20241224	192300	337459270	4995	4995	4995	4995	0
28	20241224	192200	337459270	4995	4995	4995	4995	0
29	20241224	192100	337459270	4995	4995	4995	4995	0
30	20241224	192000	337459270	4995	4995	4995	4995	0
31	20241224	191900	337459270	4995	4995	4995	4995	0
32	20241224	191800	337459270	4995	4995	4995	4995	432
33	20241224	191700	337459270	4995	4995	4995	4995	0
34	20241224	191600	337459270	4995	4995	4995	4995	0
35	20241224	191500	337459270	4995	4995	4995	4995	0
36	20241224	191400	337459270	4995	4995	4995	4995	0
37	20241224	191300	337459270	4995	4995	4995	4995	0
38	20241224	191200	337459270	4995	4995	4995	4995	0
39	20241224	191100	337459270	4995	4995	4995	4995	0
40	20241224	191000	337459270	4995	4995	4995	4995	0
41	20241224	190900	337459270	4995	4995	4995	4995	0
42	20241224	190800	337459270	4995	4995	4995	4995	0
43	20241224	190700	337459270	4995	4995	4995	4995	0
44	20241224	190600	337459270	4995	4995	4995	4995	0
45	20241224	190500	337459270	4995	4995	4995	4995	0
46	20241224	190400	337459270	4995	4995	4995	4995	0
47	20241224	190300	337459270	4995	4995	4995	4995	0
48	20241224	190200	337459270	4995	4995	4995	4995	0
49	20241224	190100	337459270	4995	4995	4995	4995	0
50	20241224	190000	337459270	4995	4995	4995	4995	0
51	20241224	185900	337459270	4995	4995	4995	4995	0
52	20241224	185800	337459270	4995	4995	4995	4995	0
53	20241224	185700	337459270	4995	4995	4995	4995	0
54	20241224	185600	337459270	4995	4995	4995	4995	0
55	20241224	185500	337459270	4995	4995	4995	4995	0
56	20241224	185400	337459270	4995	4995	4995	4995	0
57	20241224	185300	337459270	4995	4995	4995	4995	0
58	20241224	185200	337459270	4995	4995	4995	4995	0
59	20241224	185100	337459270	4995	4995	4995	4995	0
60	20241224	185000	337459270	4995	4995	4995	4995	0
61	20241224	184900	337459270	4995	4995	4995	4995	0
62	20241224	184800	337459270	4995	4995	4995	4995	432
63	20241224	184700	337459270	4995	4995	4995	4995	0
64	20241224	184600	337459270	4995	4995	4995	4995	0
65	20241224	184500	337459270	4995	4995	4995	4995	0
66	20241224	184400	337459270	4995	4995	4995	4995	0
67	20241224	184300	337459270	4995	4995	4995	4995	0
68	20241224	184200	337459270	4995	4995	4995	4995	0
69	20241224	184100	337459270	4995	4995	4995	4995	0
70	20241224	184000	337459270	4995	4995	4995	4995	0
71	20241224	183900	337459270	4995	4995	4995	4995	0
72	20241224	183800	337459270	4995	4995	4995	4995	0
73	20241224	183700	337459270	4995	4995	4995	4995	0
74	20241224	183600	337459270	4995	4995	4995	4995	0
75	20241224	183500	337459270	4995	4995	4995	4995	0
76	20241224	183400	337459270	4995	4995	4995	4995	0
77	20241224	183300	337459270	4995	4995	4995	4995	0
78	20241224	183200	337459270	4995	4995	4995	4995	0
79	20241224	183100	337459270	4995	4995	4995	4995	0
80	20241224	183000	337459270	4995	4995	4995	4995	0
81	20241224	182900	337459270	4995	4995	4995	4995	0
82	20241224	182800	337459270	4995	4995	4995	4995	0
83	20241224	182700	337459270	4995	4995	4995	4995	0
84	20241224	182600	337459270	4995	4995	4995	4995	0
85	20241224	182500	337459270	4995	4995	4995	4995	0
86	20241224	182400	337459270	4995	4995	4995	4995	0
87	20241224	182300	337459270	4995	4995	4995	4995	0
88	20241224	182200	337459270	4995	4995	4995	4995	0
89	20241224	182100	337459270	4995	4995	4995	4995	0
90	20241224	182000	337459270	4995	4995	4995	4995	0
91	20241224	181900	337459270	4995	4995	4995	4995	0
92	20241224	181800	337459270	4995	4995	4995	4995	432
93	20241224	181700	337459270	4995	4995	4995	4995	0
94	20241224	181600	337459270	4995	4995	4995	4995	0
95	20241224	181500	337459270	4995	4995	4995	4995	0
96	20241224	181400	337459270	4995	4995	4995	4995	0
97	20241224	181300	337459270	4995	4995	4995	4995	0
98	20241224	181200	337459270	4995	4995	4995	4995	0
99	20241224	181100	337459270	4995	4995	4995	4995	0
100	20241224	181000	337459270	4995	4995	4995	4995	0
101	20241224	180900	337459270	4995	4995	4995	4995	0
102	20241224	180800	337459270	4995	4995	4995	4995	0
103	20241224	180700	337459270	4995	4995	4995	4995	0
104	20241224	180600	337459270	4995	4995	4995	4995	0
105	20241224	180500	337459270	4995	4995	4995	4995	0
106	20241224	180400	337459270	4995	4995	4995	4995	0
107	20241224	180300	337459270	4995	4995	4995	4995	0
108	20241224	180200	337459270	4995	4995	4995	4995	0
109	20241224	180100	337459270	4995	4995	4995	4995	0
110	20241224	180000	337459270	4995	4995	4995	4995	0
111	20241224	175900	337459270	4995	4995	4995	4995	0
112	20241224	175800	337459270	4995	4995	4995	4995	0
113	20241224	175700	337459270	4995	4995	4995	4995	0
114	20241224	175600	337459270	4995	4995	4995	4995	0
115	20241224	175500	337459270	4995	4995	4995	4995	0
116	20241224	175400	337459270	4995	4995	4995	4995	0
117	20241224	175300	337459270	4995	4995	4995	4995	0
118	20241224	175200	337459270	4995	4995	4995	4995	0
119	20241224	175100	337459270	4995	4995	4995	4995	0
120	20241224	175000	337459270	4995	4995	4995	4995	0
121	20241224	174900	337459270	4995	4995	4995	4995	0
122	20241224	174800	337459270	4995	4995	4995	4995	432
123	20241224	174700	337459270	4995	4995	4995	4995	0
124	20241224	174600	337459270	4995	4995	4995	4995	0
125	20241224	174500	337459270	4995	4995	4995	4995	0
126	20241224	174400	337459270	4995	4995	4995	4995	0
127	20241224	174300	337459270	4995	4995	4995	4995	0
128	20241224	174200	337459270	4995	4995	4995	4995	0
129	20241224	174100	337459270	4995	4995	4995	4995	0
130	20241224	174000	337459270	4995	4995	4995	4995	0
131	20241224	173900	337459270	4995	4995	4995	4995	0
132	20241224	173800	337459270	4995	4995	4995	4995	0
133	20241224	173700	337459270	4995	4995	4995	4995	0
134	20241224	173600	337459270	4995	4995	4995	4995	0
135	20241224	173500	337459270	4995	4995	4995	4995	0
136	20241224	173400	337459270	4995	4995	4995	4995	0
137	20241224	173300	337459270	4995	4995	4995	4995	0
138	20241224	173200	337459270	4995	4995	4995	4995	0
139	20241224	173100	337459270	4995	4995	4995	4995	0
140	20241224	173000	337459270	4995	4995	4995	4995	0
141	20241224	172900	337459270	4995	4995	4995	4995	0
142	20241224	172800	337459270	4995	4995	4995	4995	0
143	20241224	172700	337459270	4995	4995	4995	4995	0
144	20241224	172600	337459270	4995	4995	4995	4995	0
145	20241224	172500	337459270	4995	4995	4995	4995	0
146	20241224	172400	337459270	4995	4995	4995	4995	0
147	20241224	172300	337459270	4995	4995	4995	4995	0
148	20241224	172200	337459270	4995	4995	4995	4995	0
149	20241224	172100	337459270	4995	4995	4995	4995	0
150	20241224	172000	337459270	4995	4995	4995	4995	0
151	20241224	171900	337459270	4995	4995	4995	4995	0
152	20241224	171800	337459270	4995	4995	4995	4995	432
153	20241224	171700	337459270	4995	4995	4995	4995	0
154	20241224	171600	337459270	4995	4995	4995	4995	0
155	20241224	171500	337459270	4995	4995	4995	4995	0
156	20241224	171400	337459270	4995	4995	4995	4995	0
157	20241224	171300	337459270	4995	4995	4995	4995	0
158	20241224	171200	337459270	4995	4995	4995	4995	0
159	20241224	171100	337459270	4995	4995	4995	4995	0
160	20241224	171000	337459270	4995	4995	4995	4995	0
161	20241224	170900	337459270	4995	4995	4995	4995	0
162	20241224	170800	337459270	4995	4995	4995	4995	0
163	20241224	170700	337459270	4995	4995	4995	4995	0
164	20241224	170600	337459270	4995	4995	4995	4995	0
165	20241224	170500	337459270	4995	4995	4995	4995	0
166	20241224	170400	337459270	4995	4995	4995	4995	0
167	20241224	170300	337459270	4995	4995	4995	4995	0
168	20241224	170200	337459270	4995	4995	4995	4995	0
169	20241224	170100	337459270	4995	4995	4995	4995	0
170	20241224	170000	337459270	4995	4995	4995	4995	0
171	20241224	165900	337459270	4995	4995	4995	4995	0
172	20241224	165800	337459270	4995	4995	4995	4995	0
173	20241224	165700	337459270	4995	4995	4995	4995	0
174	20241224	165600	337459270	4995	4995	4995	4995	0
175	20241224	165500	337459270	4995	4995	4995	4995	0
176	20241224	165400	337459270	4995	4995	4995	4995	0
177	20241224	165300	337459270	4995	4995	4995	4995	0
178	20241224	165200	337459270	4995	4995	4995	4995	0
179	20241224	165100	337459270	4995	4995	4995	4995	0
180	20241224	165000	337459270	4995	4995	4995	4995	0
181	20241224	164900	337459270	4995	4995	4995	4995	0
182	20241224	164800	337459270	4995	4995	4995	4995	432
183	20241224	164700	337459270	4995	4995	4995	4995	0
184	20241224	164600	337459270	4995	4995	4995	4995	0
185	20241224	164500	337459270	4995	4995	4995	4995	0
186	20241224	164400	337459270	4995	4995	4995	4995	0
187	20241224	164300	337459270	4995	4995	4995	4995	0
188	20241224	164200	337459270	4995	4995	4995	4995	0
189	20241224	164100	337459270	4995	4995	4995	4995	0
190	20241224	164000	337459270	4995	4995	4995	4995	0
191	20241224	163900	337459270	4995	4995	4995	4995	0
192	20241224	163800	337459270	4995	4995	4995	4995	0
193	20241224	163700	337459270	4995	4995	4995	4995	0
194	20241224	163600	337459270	4995	4995	4995	4995	0
195	20241224	163500	337459270	4995	4995	4995	4995	0
196	20241224	163400	337459270	4995	4995	4995	4995	0
197	20241224	163300	337459270	4995	4995	4995	4995	0
198	20241224	163200	337459270	4995	4995	4995	4995	0
199	20241224	163100	337459270	4995	4995	4995	4995	0
200	20241224	163000	337459270	4995	4995	4995	4995	0
201	20241224	162900	337459270	4995	4995	4995	4995	0
202	20241224	162800	337459270	4995	4995	4995	4995	0
203	20241224	162700	337459270	4995	4995	4995	4995	0
204	20241224	162600	337459270	4995	4995	4995	4995	0
205	20241224	162500	337459270	4995	4995	4995	4995	0
206	20241224	162400	337459270	4995	4995	4995	4995	0
207	20241224	162300	337459270	4995	4995	4995	4995	0
208	20241224	162200	337459270	4995	4995	4995	4995	0
209	20241224	162100	337459270	4995	4995	4995	4995	0
210	20241224	162000	337459270	4995	4995	4995	4995	0
211	20241224	161900	337459270	4995	4995	4995	4995	0
212	20241224	161800	337459270	4995	4995	4995	4995	432
213	20241224	161700	337459270	4995	4995	4995	4995	0
214	20241224	161600	337459270	4995	4995	4995	4995	0
215	20241224	161500	337459270	4995	4995	4995	4995	0
216	20241224	161400	337459270	4995	4995	4995	4995	0
217	20241224	161300	337459270	4995	4995	4995	4995	0
218	20241224	161200	337459270	4995	4995	4995	4995	0
219	20241224	161100	337459270	4995	4995	4995	4995	0
220	20241224	161000	337459270	4995	4995	4995	4995	0
221	20241224	160900	337459270	4995	4995	4995	4995	0
222	20241224	160800	337459270	4995	4995	4995	4995	0
223	20241224	160700	337459270	4995	4995	4995	4995	0
224	20241224	160600	337459270	4995	4995	4995	4995	0
225	20241224	160500	337459270	4995	4995	4995	4995	0
226	20241224	160400	337459270	4995	4995	4995	4995	0
227	20241224	160300	337459270	4995	4995	4995	4995	0
228	20241224	160200	337459270	4995	4995	4995	4995	0
229	20241224	160100	337459270	4995	4995	4995	4995	0
230	20241224	160000	337459270	4995	4995	4995	4995	0
231	20241224	155900	337459270	4995	4995	4995	4995	0
232	20241224	155800	337459270	4995	4995	4995	4995	0
233	20241224	155700	337459270	4995	4995	4995	4995	0
234	20241224	155600	337459270	4995	4995	4995	4995	0
235	20241224	155500	337459270	4995	4995	4995	4995	0
236	20241224	155400	337459270	4995	4995	4995	4995	0
237	20241224	155300	337459270	4995	4995	4995	4995	0
238	20241224	155200	337459270	4995	4995	4995	4995	0
239	20241224	155100	337459270	4995	4995	4995	4995	0
240	20241224	155000	337459270	4995	4995	4995	4995	0
241	20241224	154900	337459270	4995	4995	4995	4995	0
242	20241224	154800	337459270	4995	4995	4995	4995	432
243	20241224	154700	337459270	4995	4995	4995	4995	0
244	20241224	154600	337459270	4995	4995	4995	4995	0
245	20241224	154500	337459270	4995	4995	4995	4995	0
246	20241224	154400	337459270	4995	4995	4995	4995	0
247	20241224	154300	337459270	4995	4995	4995	4995	0
248	20241224	154200	337459270	4995	4995	4995	4995	0
249	20241224	154100	337459270	4995	4995	4995	4995	0
250	20241224	154000	337459270	4995	4995	4995	4995	0
251	20241224	153900	337459270	4995	4995	4995	4995	0
252	20241224	153800	337459270	4995	4995	4995	4995	0
253	20241224	153700	337459270	4995	4995	4995	4995	0
254	20241224	153600	337459270	4995	4995	4995	4995	0
255	20241224	153500	337459270	4995	4995	4995	4995	0
256	20241224	153400	337459270	4995	4995	4995	4995	0
257	20241224	153300	337459270	4995	4995	4995	4995	0
258	20241224	153200	337459270	4995	4995	4995	4995	0
259	20241224	153100	337459270	4995	4995	4995	4995	0
260	20241224	153000	337459270	4995	4995	4995	4995	432
261	20241224	152900	335301430	4995	4995	4995	4995	0
262	20241224	152800	335301430	4995	4995	4995	4995	0
263	20241224	152700	335301430	4995	4995	4995	4995	0
264	20241224	152600	335301430	4995	4995	4995	4995	0
265	20241224	152500	335301430	4995	4995	4995	4995	0
266	20241224	152400	335301430	4995	4995	4995	4995	0
267	20241224	152300	335301430	4995	4995	4995	4995	0
268	20241224	152200	335301430	4995	4995	4995	4995	0
269	20241224	152100	335301430	4995	4995	4995	4995	0
270	20241224	152000	335301430	4995	4995	4995	4995	0
271	20241224	151900	335301430	4995	4990	4995	4990	44
272	20241224	151800	335081750	4980	4980	4980	4980	40
273	20241224	151700	334882550	4980	4980	4980	4980	1
274	20241224	151600	334877570	4980	4995	4995	4980	245
275	20241224	151500	333657320	4980	4980	4980	4980	0
276	20241224	151400	333657320	4980	4980	4980	4980	0
277	20241224	151300	333657320	4980	4980	4980	4980	0
278	20241224	151200	333657320	4980	4980	4980	4980	0
279	20241224	151100	333657320	4980	4980	4980	4980	0
280	20241224	151000	333657320	4980	4980	4980	4980	0
281	20241224	150900	333657320	4980	4980	4980	4980	10
282	20241224	150800	333607520	4995	4995	4995	4995	0
283	20241224	150700	333607520	4995	4995	4995	4995	0
284	20241224	150600	333607520	4995	4995	4995	4995	0
285	20241224	150500	333607520	4995	4990	4995	4990	2
286	20241224	150400	333597535	4990	4990	4990	4990	0
287	20241224	150300	333597535	4990	4990	4990	4990	0
288	20241224	150200	333597535	4990	4990	4990	4990	400
289	20241224	150100	331601535	4990	4990	4990	4990	5024
290	20241224	150000	306531775	4990	5000	5000	4990	1464
291	20241224	145900	299221395	5000	5000	5000	5000	0
292	20241224	145800	299221395	5000	5000	5000	5000	2492
293	20241224	145700	286761395	4995	4995	4995	4995	0
294	20241224	145600	286761395	4995	4995	4995	4995	0
295	20241224	145500	286761395	4995	5000	5000	4995	821
296	20241224	145400	282660495	4995	4995	4995	4995	180
297	20241224	145300	281761395	4995	4995	4995	4995	1000
298	20241224	145200	276766395	4990	4990	4990	4990	0
299	20241224	145100	276766395	4990	4990	4990	4990	0
300	20241224	145000	276766395	4990	4990	4990	4990	1859
301	20241224	144900	267489985	4990	4990	4990	4990	887
302	20241224	144800	263063855	4990	4990	4990	4990	43
303	20241224	144700	262849285	4970	4970	4970	4970	1
304	20241224	144600	262844315	4965	4965	4965	4965	0
305	20241224	144500	262844315	4965	4965	4965	4965	1
306	20241224	144400	262839350	4970	4965	4970	4965	2
307	20241224	144300	262829415	4990	4990	4990	4990	0
308	20241224	144200	262829415	4990	4990	4990	4990	0
309	20241224	144100	262829415	4990	4990	4990	4990	0
310	20241224	144000	262829415	4990	4990	4990	4990	2800
311	20241224	143900	248857415	4965	4965	4965	4965	0
312	20241224	143800	248857415	4965	4965	4965	4965	0
313	20241224	143700	248857415	4965	4965	4965	4965	0
314	20241224	143600	248857415	4965	4965	4965	4965	7
315	20241224	143500	248822660	4965	4965	4965	4965	0
316	20241224	143400	248822660	4965	4965	4965	4965	0
317	20241224	143300	248822660	4965	4965	4965	4965	0
318	20241224	143200	248822660	4965	4965	4965	4965	0
319	20241224	143100	248822660	4965	4965	4965	4965	0
320	20241224	143000	248822660	4965	4965	4965	4965	7
321	20241224	142900	248787905	4965	4965	4965	4965	0
322	20241224	142800	248787905	4965	4965	4965	4965	0
323	20241224	142700	248787905	4965	4965	4965	4965	0
324	20241224	142600	248787905	4965	4965	4965	4965	0
325	20241224	142500	248787905	4965	4965	4965	4965	0
326	20241224	142400	248787905	4965	4965	4965	4965	0
327	20241224	142300	248787905	4965	4965	4965	4965	20
328	20241224	142200	248688605	4965	4965	4965	4965	0
329	20241224	142100	248688605	4965	4965	4965	4965	0
330	20241224	142000	248688605	4965	4965	4965	4965	0
331	20241224	141900	248688605	4965	4965	4965	4965	0
332	20241224	141800	248688605	4965	4965	4965	4965	0
333	20241224	141700	248688605	4965	4965	4965	4965	1000
334	20241224	141600	243723605	4965	4965	4965	4965	0
335	20241224	141500	243723605	4965	4965	4965	4965	0
336	20241224	141400	243723605	4965	4965	4965	4965	8
337	20241224	141300	243683885	4950	4950	4950	4950	0
338	20241224	141200	243683885	4950	4965	4965	4950	2200
339	20241224	141100	232771665	4970	4970	4970	4970	0
340	20241224	141000	232771665	4970	4975	4975	4970	2200
341	20241224	140900	221834270	4985	4985	4985	4985	0
342	20241224	140800	221834270	4985	4985	4985	4980	3923
343	20241224	140700	202281485	4985	4985	4985	4985	6
344	20241224	140600	202251575	4980	4980	4980	4980	0
345	20241224	140500	202251575	4980	4980	4980	4980	0
346	20241224	140400	202251575	4980	4980	4980	4980	7
347	20241224	140300	202216715	4980	4980	4980	4980	0
348	20241224	140200	202216715	4980	4980	4980	4980	0
349	20241224	140100	202216715	4980	4980	4980	4980	0
350	20241224	140000	202216715	4980	4980	4980	4980	0
351	20241224	135900	202216715	4980	4980	4980	4980	0
352	20241224	135800	202216715	4980	4980	4980	4980	30
353	20241224	135700	202067315	4980	4980	4980	4980	0
354	20241224	135600	202067315	4980	4980	4980	4980	0
355	20241224	135500	202067315	4980	4980	4980	4980	1
356	20241224	135400	202062335	4985	4985	4985	4985	770
357	20241224	135300	198223885	4985	4985	4985	4985	500
358	20241224	135200	195731385	4980	4980	4980	4980	0
359	20241224	135100	195731385	4980	4980	4980	4980	0
360	20241224	135000	195731385	4980	4980	4980	4980	0
361	20241224	134900	195731385	4980	4980	4980	4980	5007
362	20241224	134800	170796525	4980	4980	4980	4980	21
363	20241224	134700	170691945	4980	4980	4980	4980	0
364	20241224	134600	170691945	4980	4980	4980	4980	0
365	20241224	134500	170691945	4980	4980	4980	4980	0
366	20241224	134400	170691945	4980	4980	4980	4980	0
367	20241224	134300	170691945	4980	4980	4980	4980	0
368	20241224	134200	170691945	4980	4980	4980	4980	0
369	20241224	134100	170691945	4980	4980	4980	4980	0
370	20241224	134000	170691945	4980	4980	4980	4980	0
371	20241224	133900	170691945	4980	4980	4980	4980	0
372	20241224	133800	170691945	4980	4980	4980	4980	0
373	20241224	133700	170691945	4980	4980	4980	4980	0
374	20241224	133600	170691945	4980	4980	4980	4980	0
375	20241224	133500	170691945	4980	4980	4980	4980	0
376	20241224	133400	170691945	4980	4980	4980	4980	5
377	20241224	133300	170667045	4985	4985	4985	4985	0
378	20241224	133200	170667045	4985	4985	4985	4985	0
379	20241224	133100	170667045	4985	4985	4985	4985	0
380	20241224	133000	170667045	4985	4985	4985	4985	0
381	20241224	132900	170667045	4985	4985	4985	4985	47
382	20241224	132800	170432750	4985	4985	4985	4985	0
383	20241224	132700	170432750	4985	4985	4985	4985	315
384	20241224	132600	168862475	4985	4985	4985	4985	0
385	20241224	132500	168862475	4985	4985	4985	4985	11
386	20241224	132400	168807640	4985	4985	4985	4985	0
387	20241224	132300	168807640	4985	4985	4985	4985	0
388	20241224	132200	168807640	4985	4985	4985	4985	0
389	20241224	132100	168807640	4985	4985	4985	4985	0
390	20241224	132000	168807640	4985	4985	4985	4985	5
391	20241224	131900	168782715	4985	4985	4985	4985	280
392	20241224	131800	167386915	4990	4990	4990	4990	202
393	20241224	131700	166378935	4995	4995	4995	4995	0
394	20241224	131600	166378935	4995	4995	4995	4995	1
395	20241224	131500	166373940	4990	4990	4990	4990	631
396	20241224	131400	163225250	4985	4985	4985	4985	15
397	20241224	131300	163150475	4985	4985	4985	4985	0
398	20241224	131200	163150475	4985	4985	4985	4985	0
399	20241224	131100	163150475	4985	4985	4985	4985	0
400	20241224	131000	163150475	4985	4985	4985	4985	0
401	20241224	130900	163150475	4985	4985	4985	4985	0
402	20241224	130800	163150475	4985	4985	4985	4985	0
403	20241224	130700	163150475	4985	4985	4985	4985	0
404	20241224	130600	163150475	4985	4985	4985	4985	0
405	20241224	130500	163150475	4985	4985	4985	4985	0
406	20241224	130400	163150475	4985	4985	4985	4985	510
407	20241224	130300	160608125	4985	4985	4985	4985	12
408	20241224	130200	160548305	4990	4990	4990	4990	0
409	20241224	130100	160548305	4990	4990	4990	4990	1493
410	20241224	130000	153098235	4980	4980	4980	4980	0
411	20241224	125900	153098235	4980	4980	4980	4980	0
412	20241224	125800	153098235	4980	4980	4980	4980	0
413	20241224	125700	153098235	4980	4980	4980	4980	0
414	20241224	125600	153098235	4980	4980	4980	4980	0
415	20241224	125500	153098235	4980	4980	4980	4980	1
416	20241224	125400	153093255	4975	4975	4975	4975	7
417	20241224	125300	153058430	4975	4975	4975	4975	0
418	20241224	125200	153058430	4975	4975	4975	4975	1
419	20241224	125100	153053455	4975	4975	4975	4975	0
420	20241224	125000	153053455	4975	4975	4975	4975	0
421	20241224	124900	153053455	4975	4975	4975	4975	0
422	20241224	124800	153053455	4975	4975	4975	4975	0
423	20241224	124700	153053455	4975	4975	4975	4975	0
424	20241224	124600	153053455	4975	4975	4975	4975	0
425	20241224	124500	153053455	4975	4975	4975	4975	0
426	20241224	124400	153053455	4975	4975	4975	4975	7
427	20241224	124300	153018630	4975	4975	4975	4975	0
428	20241224	124200	153018630	4975	4975	4975	4975	0
429	20241224	124100	153018630	4975	4975	4975	4975	0
430	20241224	124000	153018630	4975	4975	4975	4975	90
431	20241224	123900	152570880	4975	4975	4975	4975	0
432	20241224	123800	152570880	4975	4975	4975	4975	0
433	20241224	123700	152570880	4975	4975	4975	4975	0
434	20241224	123600	152570880	4975	4975	4975	4975	1
435	20241224	123500	152565905	4975	4975	4975	4975	0
436	20241224	123400	152565905	4975	4975	4975	4975	15
437	20241224	123300	152491280	4990	4990	4990	4990	0
438	20241224	123200	152491280	4990	4990	4990	4990	0
439	20241224	123100	152491280	4990	4990	4990	4990	0
440	20241224	123000	152491280	4990	4990	4990	4990	0
441	20241224	122900	152491280	4990	4990	4990	4990	0
442	20241224	122800	152491280	4990	4990	4990	4990	0
443	20241224	122700	152491280	4990	4990	4990	4990	0
444	20241224	122600	152491280	4990	4990	4990	4990	0
445	20241224	122500	152491280	4990	4990	4990	4990	0
446	20241224	122400	152491280	4990	4985	4990	4985	21
447	20241224	122300	152386590	4985	4985	4985	4985	1
448	20241224	122200	152381605	4970	4970	4970	4970	0
449	20241224	122100	152381605	4970	4970	4970	4970	1
450	20241224	122000	152376635	4990	4990	4990	4990	0
451	20241224	121900	152376635	4990	4990	4990	4990	0
452	20241224	121800	152376635	4990	4990	4990	4990	0
453	20241224	121700	152376635	4990	4990	4990	4990	0
454	20241224	121600	152376635	4990	4990	4990	4990	0
455	20241224	121500	152376635	4990	4990	4990	4990	0
456	20241224	121400	152376635	4990	4990	4990	4990	0
457	20241224	121300	152376635	4990	4990	4990	4990	0
458	20241224	121200	152376635	4990	4990	4990	4990	0
459	20241224	121100	152376635	4990	4990	4990	4990	0
460	20241224	121000	152376635	4990	4990	4990	4990	0
461	20241224	120900	152376635	4990	4985	4990	4985	2
462	20241224	120800	152366660	4985	4985	4985	4985	0
463	20241224	120700	152366660	4985	4985	4985	4985	200
464	20241224	120600	151369660	4985	4985	4985	4985	1
465	20241224	120500	151364675	4985	4985	4985	4985	0
466	20241224	120400	151364675	4985	4980	4985	4980	30
467	20241224	120300	151215130	4970	4970	4970	4970	1
468	20241224	120200	151210160	4985	4980	4985	4980	200
469	20241224	120100	150214150	4980	4980	4980	4980	0
470	20241224	120000	150214150	4980	4980	4980	4980	18
471	20241224	115900	150124510	4980	4980	4980	4980	0
472	20241224	115800	150124510	4980	4980	4980	4980	0
473	20241224	115700	150124510	4980	4980	4980	4980	0
474	20241224	115600	150124510	4980	4980	4980	4980	0
475	20241224	115500	150124510	4980	4980	4980	4980	2
476	20241224	115400	150114550	4980	4980	4980	4980	0
477	20241224	115300	150114550	4980	4980	4980	4980	0
478	20241224	115200	150114550	4980	4980	4980	4980	0
479	20241224	115100	150114550	4980	4980	4980	4980	0
480	20241224	115000	150114550	4980	4980	4980	4980	1
481	20241224	114900	150109570	4980	4980	4980	4980	700
482	20241224	114800	146623570	4980	4980	4980	4980	0
483	20241224	114700	146623570	4980	4980	4980	4980	0
484	20241224	114600	146623570	4980	4980	4980	4980	0
485	20241224	114500	146623570	4980	4990	4990	4980	209
486	20241224	114400	145580670	4995	5000	5000	4995	229
487	20241224	114300	144436710	5000	5000	5000	5000	0
488	20241224	114200	144436710	5000	5000	5000	5000	201
489	20241224	114100	143431710	5000	5000	5000	5000	1
490	20241224	114000	143426710	5010	5010	5010	5010	0
491	20241224	113900	143426710	5010	5010	5010	5010	0
492	20241224	113800	143426710	5010	5010	5010	5010	0
493	20241224	113700	143426710	5010	5010	5010	5010	0
494	20241224	113600	143426710	5010	5010	5010	5010	0
495	20241224	113500	143426710	5010	5010	5010	5010	0
496	20241224	113400	143426710	5010	5010	5010	5010	198
497	20241224	113300	142434730	5010	5010	5010	5010	0
498	20241224	113200	142434730	5010	5010	5010	5010	0
499	20241224	113100	142434730	5010	5000	5010	5000	146
500	20241224	113000	141703450	4995	5000	5000	4995	1928
501	20241224	112900	132063465	4995	4995	4995	4995	0
502	20241224	112800	132063465	4995	4995	4995	4995	110
503	20241224	112700	131514015	5000	5000	5000	5000	417
504	20241224	112600	129429015	5000	5000	5000	5000	0
505	20241224	112500	129429015	5000	5000	5000	5000	0
506	20241224	112400	129429015	5000	5000	5000	5000	0
507	20241224	112300	129429015	5000	5000	5000	5000	39
508	20241224	112200	129234015	4995	4995	4995	4995	65
509	20241224	112100	128909340	4995	4995	4995	4995	50
510	20241224	112000	128659590	4995	4995	4995	4995	500
511	20241224	111900	126162090	4995	4995	4995	4995	400
512	20241224	111800	124164090	4995	4990	4995	4990	188
513	20241224	111700	123225280	4980	4980	4980	4980	0
514	20241224	111600	123225280	4980	4980	4980	4980	3
515	20241224	111500	123210340	4980	4980	4980	4980	0
516	20241224	111400	123210340	4980	4975	4980	4975	15
517	20241224	111300	123135710	4980	4980	4980	4980	36
518	20241224	111200	122956430	4965	4965	4965	4965	0
519	20241224	111100	122956430	4965	4965	4965	4965	0
520	20241224	111000	122956430	4965	4965	4965	4965	0
521	20241224	110900	122956430	4965	4965	4965	4965	0
522	20241224	110800	122956430	4965	4990	4990	4965	2
523	20241224	110700	122946475	4995	4995	4995	4995	0
524	20241224	110600	122946475	4995	4995	4995	4995	0
525	20241224	110500	122946475	4995	4995	4995	4995	0
526	20241224	110400	122946475	4995	4990	4995	4990	989
527	20241224	110300	118006660	4990	4985	4990	4985	674
528	20241224	110200	114643705	4985	4985	4985	4985	0
529	20241224	110100	114643705	4985	4985	4985	4985	0
530	20241224	110000	114643705	4985	4970	4985	4970	8498
531	20241224	105900	72394295	4970	4970	4975	4970	1405
532	20241224	105800	65409905	4965	4965	4965	4965	7
533	20241224	105700	65375150	4970	4970	4970	4970	0
534	20241224	105600	65375150	4970	4970	4970	4970	0
535	20241224	105500	65375150	4970	4970	4970	4970	0
536	20241224	105400	65375150	4970	4970	4970	4970	0
537	20241224	105300	65375150	4970	4970	4970	4970	1
538	20241224	105200	65370180	4965	4965	4965	4965	1
539	20241224	105100	65365215	4965	4965	4965	4965	0
540	20241224	105000	65365215	4965	4965	4965	4965	0
541	20241224	104900	65365215	4965	4965	4965	4965	0
542	20241224	104800	65365215	4965	4965	4965	4965	0
543	20241224	104700	65365215	4965	4965	4965	4965	5
544	20241224	104600	65340390	4955	4955	4955	4955	130
545	20241224	104500	64696240	4960	4960	4960	4960	0
546	20241224	104400	64696240	4960	4960	4960	4960	230
547	20241224	104300	63555440	4955	4955	4955	4955	0
548	20241224	104200	63555440	4955	4955	4955	4955	0
549	20241224	104100	63555440	4955	4955	4955	4955	0
550	20241224	104000	63555440	4955	4955	4955	4955	0
551	20241224	103900	63555440	4955	4955	4955	4955	0
552	20241224	103800	63555440	4955	4960	4960	4955	4
553	20241224	103700	63535615	4965	4965	4965	4965	1
554	20241224	103600	63530650	4965	4965	4965	4965	0
555	20241224	103500	63530650	4965	4965	4965	4965	0
556	20241224	103400	63530650	4965	4965	4965	4965	0
557	20241224	103300	63530650	4965	4965	4965	4965	0
558	20241224	103200	63530650	4965	4965	4965	4965	0
559	20241224	103100	63530650	4965	4965	4965	4965	0
560	20241224	103000	63530650	4965	4965	4965	4965	0
561	20241224	102900	63530650	4965	4965	4965	4965	0
562	20241224	102800	63530650	4965	4965	4965	4965	600
563	20241224	102700	60551650	4960	4960	4960	4960	0
564	20241224	102600	60551650	4960	4960	4960	4960	9
565	20241224	102500	60507010	4970	4970	4970	4970	0
566	20241224	102400	60507010	4970	4970	4970	4970	0
567	20241224	102300	60507010	4970	4970	4970	4970	0
568	20241224	102200	60507010	4970	4970	4970	4970	0
569	20241224	102100	60507010	4970	4970	4970	4970	0
570	20241224	102000	60507010	4970	4970	4970	4970	1
571	20241224	101900	60502040	4950	4950	4950	4950	0
572	20241224	101800	60502040	4950	4950	4950	4950	0
573	20241224	101700	60502040	4950	4950	4950	4950	0
574	20241224	101600	60502040	4950	4950	4950	4950	0
575	20241224	101500	60502040	4950	4950	4950	4950	0
576	20241224	101400	60502040	4950	4950	4950	4950	8
577	20241224	101300	60462440	4945	4950	4950	4945	413
578	20241224	101200	58418095	4970	4970	4970	4970	0
579	20241224	101100	58418095	4970	4970	4970	4970	0
580	20241224	101000	58418095	4970	4970	4970	4970	0
581	20241224	100900	58418095	4970	4970	4970	4970	0
582	20241224	100800	58418095	4970	4970	4970	4970	3
583	20241224	100700	58403185	4970	4970	4970	4970	1
584	20241224	100600	58398215	4970	4970	4970	4970	0
585	20241224	100500	58398215	4970	4970	4970	4970	0
586	20241224	100400	58398215	4970	4975	4975	4970	22
587	20241224	100300	58288870	4975	4965	4975	4965	15
588	20241224	100200	58214365	4965	4955	4965	4955	5
589	20241224	100100	58189550	4950	4950	4950	4950	0
590	20241224	100000	58189550	4950	4950	4950	4950	500
591	20241224	095900	55714550	4960	4960	4960	4960	0
592	20241224	095800	55714550	4960	4960	4960	4960	0
593	20241224	095700	55714550	4960	4960	4960	4960	0
594	20241224	095600	55714550	4960	4960	4960	4960	0
595	20241224	095500	55714550	4960	4960	4960	4960	0
596	20241224	095400	55714550	4960	4960	4960	4960	33
597	20241224	095300	55550870	4960	4960	4960	4960	0
598	20241224	095200	55550870	4960	4960	4960	4960	0
599	20241224	095100	55550870	4960	4960	4960	4960	497
600	20241224	095000	53085750	4960	4950	4960	4950	23
601	20241224	094900	52971870	4950	4950	4950	4950	0
602	20241224	094800	52971870	4950	4960	4960	4950	4044
603	20241224	094700	32943435	4960	4960	4960	4960	48
604	20241224	094600	32705355	4960	4960	4960	4960	1000
605	20241224	094500	27745355	5000	5000	5000	5000	0
606	20241224	094400	27745355	5000	5000	5000	5000	20
607	20241224	094300	27645355	5000	5000	5000	5000	1
608	20241224	094200	27640355	4995	4985	4995	4985	800
609	20241224	094100	23647050	4990	4990	4990	4990	23
610	20241224	094000	23532280	4985	4985	4985	4985	0
611	20241224	093900	23532280	4985	4985	4985	4985	0
612	20241224	093800	23532280	4985	4985	4985	4985	0
613	20241224	093700	23532280	4985	4970	4985	4970	100
614	20241224	093600	23033800	4980	4975	4980	4975	333
615	20241224	093500	21376015	4980	4980	4980	4980	0
616	20241224	093400	21376015	4980	4980	4980	4980	2
617	20241224	093300	21366055	4950	4950	4950	4950	0
618	20241224	093200	21366055	4950	4950	4950	4950	0
619	20241224	093100	21366055	4950	4950	4950	4950	198
620	20241224	093000	20385955	4950	4950	4950	4950	0
621	20241224	092900	20385955	4950	4950	4950	4950	0
622	20241224	092800	20385955	4950	4950	4950	4950	0
623	20241224	092700	20385955	4950	4950	4950	4950	0
624	20241224	092600	20385955	4950	4955	4955	4950	8
625	20241224	092500	20346350	4955	4955	4955	4955	0
626	20241224	092400	20346350	4955	4950	4955	4950	10
627	20241224	092300	20296810	4980	4980	4980	4980	0
628	20241224	092200	20296810	4980	4950	4980	4945	356
629	20241224	092100	18536210	4945	4945	4945	4945	0
630	20241224	092000	18536210	4945	4945	4945	4945	0
631	20241224	091900	18536210	4945	4945	4945	4945	0
632	20241224	091800	18536210	4945	4945	4945	4945	0
633	20241224	091700	18536210	4945	4945	4945	4945	0
634	20241224	091600	18536210	4945	4945	4945	4945	1600
635	20241224	091500	10624210	4950	4950	4950	4950	371
636	20241224	091400	8787760	4950	4955	4955	4950	1298
637	20241224	091300	2357495	4960	4960	4960	4960	0
638	20241224	091200	2357495	4960	4960	4960	4960	0
639	20241224	091100	2357495	4960	4960	4960	4960	100
640	20241224	091000	1861495	4980	4980	4980	4980	0
641	20241224	090900	1861495	4980	4980	4980	4980	0
642	20241224	090800	1861495	4980	4980	4980	4980	0
643	20241224	090700	1861495	4980	4980	4980	4980	0
644	20241224	090600	1861495	4980	4980	4980	4980	0
645	20241224	090500	1861495	4980	4980	4980	4980	169
646	20241224	090400	1019875	4960	4960	4960	4960	4
647	20241224	090300	1000035	4955	4955	4955	4955	0
648	20241224	090200	1000035	4955	4955	4955	4955	0
649	20241224	090100	1000035	4955	4955	4955	4955	99
650	20241224	090000	509490	4995	4995	4995	4995	102