KissMeData/017000/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190300	91825125	2845	2845	2845	2845	444
3	20241224	190200	91825125	2845	2845	2845	2845	0
4	20241224	190100	91825125	2845	2845	2845	2845	0
5	20241224	190000	91825125	2845	2845	2845	2845	0
6	20241224	185900	91825125	2845	2845	2845	2845	0
7	20241224	185800	91825125	2845	2845	2845	2845	0
8	20241224	185700	91825125	2845	2845	2845	2845	0
9	20241224	185600	91825125	2845	2845	2845	2845	0
10	20241224	185500	91825125	2845	2845	2845	2845	0
11	20241224	185400	91825125	2845	2845	2845	2845	0
12	20241224	185300	91825125	2845	2845	2845	2845	0
13	20241224	185200	91825125	2845	2845	2845	2845	0
14	20241224	185100	91825125	2845	2845	2845	2845	0
15	20241224	185000	91825125	2845	2845	2845	2845	0
16	20241224	184900	91825125	2845	2845	2845	2845	0
17	20241224	184800	91825125	2845	2845	2845	2845	0
18	20241224	184700	91825125	2845	2845	2845	2845	0
19	20241224	184600	91825125	2845	2845	2845	2845	0
20	20241224	184500	91825125	2845	2845	2845	2845	0
21	20241224	184400	91825125	2845	2845	2845	2845	0
22	20241224	184300	91825125	2845	2845	2845	2845	0
23	20241224	184200	91825125	2845	2845	2845	2845	0
24	20241224	184100	91825125	2845	2845	2845	2845	0
25	20241224	184000	91825125	2845	2845	2845	2845	0
26	20241224	183900	91825125	2845	2845	2845	2845	0
27	20241224	183800	91825125	2845	2845	2845	2845	0
28	20241224	183700	91825125	2845	2845	2845	2845	0
29	20241224	183600	91825125	2845	2845	2845	2845	0
30	20241224	183500	91825125	2845	2845	2845	2845	0
31	20241224	183400	91825125	2845	2845	2845	2845	0
32	20241224	183300	91825125	2845	2845	2845	2845	444
33	20241224	183200	91825125	2845	2845	2845	2845	0
34	20241224	183100	91825125	2845	2845	2845	2845	0
35	20241224	183000	91825125	2845	2845	2845	2845	0
36	20241224	182900	91825125	2845	2845	2845	2845	0
37	20241224	182800	91825125	2845	2845	2845	2845	0
38	20241224	182700	91825125	2845	2845	2845	2845	0
39	20241224	182600	91825125	2845	2845	2845	2845	0
40	20241224	182500	91825125	2845	2845	2845	2845	0
41	20241224	182400	91825125	2845	2845	2845	2845	0
42	20241224	182300	91825125	2845	2845	2845	2845	0
43	20241224	182200	91825125	2845	2845	2845	2845	0
44	20241224	182100	91825125	2845	2845	2845	2845	0
45	20241224	182000	91825125	2845	2845	2845	2845	0
46	20241224	181900	91825125	2845	2845	2845	2845	0
47	20241224	181800	91825125	2845	2845	2845	2845	0
48	20241224	181700	91825125	2845	2845	2845	2845	0
49	20241224	181600	91825125	2845	2845	2845	2845	0
50	20241224	181500	91825125	2845	2845	2845	2845	0
51	20241224	181400	91825125	2845	2845	2845	2845	0
52	20241224	181300	91825125	2845	2845	2845	2845	0
53	20241224	181200	91825125	2845	2845	2845	2845	0
54	20241224	181100	91825125	2845	2845	2845	2845	0
55	20241224	181000	91825125	2845	2845	2845	2845	0
56	20241224	180900	91825125	2845	2845	2845	2845	0
57	20241224	180800	91825125	2845	2845	2845	2845	0
58	20241224	180700	91825125	2845	2845	2845	2845	0
59	20241224	180600	91825125	2845	2845	2845	2845	0
60	20241224	180500	91825125	2845	2845	2845	2845	0
61	20241224	180400	91825125	2845	2845	2845	2845	0
62	20241224	180300	91825125	2845	2845	2845	2845	444
63	20241224	180200	91825125	2845	2845	2845	2845	0
64	20241224	180100	91825125	2845	2845	2845	2845	0
65	20241224	180000	91825125	2845	2845	2845	2845	0
66	20241224	175900	91825125	2845	2845	2845	2845	0
67	20241224	175800	91825125	2845	2845	2845	2845	0
68	20241224	175700	91825125	2845	2845	2845	2845	0
69	20241224	175600	91825125	2845	2845	2845	2845	0
70	20241224	175500	91825125	2845	2845	2845	2845	0
71	20241224	175400	91825125	2845	2845	2845	2845	0
72	20241224	175300	91825125	2845	2845	2845	2845	0
73	20241224	175200	91825125	2845	2845	2845	2845	0
74	20241224	175100	91825125	2845	2845	2845	2845	0
75	20241224	175000	91825125	2845	2845	2845	2845	0
76	20241224	174900	91825125	2845	2845	2845	2845	0
77	20241224	174800	91825125	2845	2845	2845	2845	0
78	20241224	174700	91825125	2845	2845	2845	2845	0
79	20241224	174600	91825125	2845	2845	2845	2845	0
80	20241224	174500	91825125	2845	2845	2845	2845	0
81	20241224	174400	91825125	2845	2845	2845	2845	0
82	20241224	174300	91825125	2845	2845	2845	2845	0
83	20241224	174200	91825125	2845	2845	2845	2845	0
84	20241224	174100	91825125	2845	2845	2845	2845	0
85	20241224	174000	91825125	2845	2845	2845	2845	0
86	20241224	173900	91825125	2845	2845	2845	2845	0
87	20241224	173800	91825125	2845	2845	2845	2845	0
88	20241224	173700	91825125	2845	2845	2845	2845	0
89	20241224	173600	91825125	2845	2845	2845	2845	0
90	20241224	173500	91825125	2845	2845	2845	2845	0
91	20241224	173400	91825125	2845	2845	2845	2845	0
92	20241224	173300	91825125	2845	2845	2845	2845	444
93	20241224	173200	91825125	2845	2845	2845	2845	0
94	20241224	173100	91825125	2845	2845	2845	2845	0
95	20241224	173000	91825125	2845	2845	2845	2845	0
96	20241224	172900	91825125	2845	2845	2845	2845	0
97	20241224	172800	91825125	2845	2845	2845	2845	0
98	20241224	172700	91825125	2845	2845	2845	2845	0
99	20241224	172600	91825125	2845	2845	2845	2845	0
100	20241224	172500	91825125	2845	2845	2845	2845	0
101	20241224	172400	91825125	2845	2845	2845	2845	0
102	20241224	172300	91825125	2845	2845	2845	2845	0
103	20241224	172200	91825125	2845	2845	2845	2845	0
104	20241224	172100	91825125	2845	2845	2845	2845	0
105	20241224	172000	91825125	2845	2845	2845	2845	0
106	20241224	171900	91825125	2845	2845	2845	2845	0
107	20241224	171800	91825125	2845	2845	2845	2845	0
108	20241224	171700	91825125	2845	2845	2845	2845	0
109	20241224	171600	91825125	2845	2845	2845	2845	0
110	20241224	171500	91825125	2845	2845	2845	2845	0
111	20241224	171400	91825125	2845	2845	2845	2845	0
112	20241224	171300	91825125	2845	2845	2845	2845	0
113	20241224	171200	91825125	2845	2845	2845	2845	0
114	20241224	171100	91825125	2845	2845	2845	2845	0
115	20241224	171000	91825125	2845	2845	2845	2845	0
116	20241224	170900	91825125	2845	2845	2845	2845	0
117	20241224	170800	91825125	2845	2845	2845	2845	0
118	20241224	170700	91825125	2845	2845	2845	2845	0
119	20241224	170600	91825125	2845	2845	2845	2845	0
120	20241224	170500	91825125	2845	2845	2845	2845	0
121	20241224	170400	91825125	2845	2845	2845	2845	0
122	20241224	170300	91825125	2845	2845	2845	2845	444
123	20241224	170200	91825125	2845	2845	2845	2845	0
124	20241224	170100	91825125	2845	2845	2845	2845	0
125	20241224	170000	91825125	2845	2845	2845	2845	0
126	20241224	165900	91825125	2845	2845	2845	2845	0
127	20241224	165800	91825125	2845	2845	2845	2845	0
128	20241224	165700	91825125	2845	2845	2845	2845	0
129	20241224	165600	91825125	2845	2845	2845	2845	0
130	20241224	165500	91825125	2845	2845	2845	2845	0
131	20241224	165400	91825125	2845	2845	2845	2845	0
132	20241224	165300	91825125	2845	2845	2845	2845	0
133	20241224	165200	91825125	2845	2845	2845	2845	0
134	20241224	165100	91825125	2845	2845	2845	2845	0
135	20241224	165000	91825125	2845	2845	2845	2845	0
136	20241224	164900	91825125	2845	2845	2845	2845	0
137	20241224	164800	91825125	2845	2845	2845	2845	0
138	20241224	164700	91825125	2845	2845	2845	2845	0
139	20241224	164600	91825125	2845	2845	2845	2845	0
140	20241224	164500	91825125	2845	2845	2845	2845	0
141	20241224	164400	91825125	2845	2845	2845	2845	0
142	20241224	164300	91825125	2845	2845	2845	2845	0
143	20241224	164200	91825125	2845	2845	2845	2845	0
144	20241224	164100	91825125	2845	2845	2845	2845	0
145	20241224	164000	91825125	2845	2845	2845	2845	0
146	20241224	163900	91825125	2845	2845	2845	2845	0
147	20241224	163800	91825125	2845	2845	2845	2845	0
148	20241224	163700	91825125	2845	2845	2845	2845	0
149	20241224	163600	91825125	2845	2845	2845	2845	0
150	20241224	163500	91825125	2845	2845	2845	2845	0
151	20241224	163400	91825125	2845	2845	2845	2845	0
152	20241224	163300	91825125	2845	2845	2845	2845	444
153	20241224	163200	91825125	2845	2845	2845	2845	0
154	20241224	163100	91825125	2845	2845	2845	2845	0
155	20241224	163000	91825125	2845	2845	2845	2845	0
156	20241224	162900	91825125	2845	2845	2845	2845	0
157	20241224	162800	91825125	2845	2845	2845	2845	0
158	20241224	162700	91825125	2845	2845	2845	2845	0
159	20241224	162600	91825125	2845	2845	2845	2845	0
160	20241224	162500	91825125	2845	2845	2845	2845	0
161	20241224	162400	91825125	2845	2845	2845	2845	0
162	20241224	162300	91825125	2845	2845	2845	2845	0
163	20241224	162200	91825125	2845	2845	2845	2845	0
164	20241224	162100	91825125	2845	2845	2845	2845	0
165	20241224	162000	91825125	2845	2845	2845	2845	0
166	20241224	161900	91825125	2845	2845	2845	2845	0
167	20241224	161800	91825125	2845	2845	2845	2845	0
168	20241224	161700	91825125	2845	2845	2845	2845	0
169	20241224	161600	91825125	2845	2845	2845	2845	0
170	20241224	161500	91825125	2845	2845	2845	2845	0
171	20241224	161400	91825125	2845	2845	2845	2845	0
172	20241224	161300	91825125	2845	2845	2845	2845	0
173	20241224	161200	91825125	2845	2845	2845	2845	0
174	20241224	161100	91825125	2845	2845	2845	2845	0
175	20241224	161000	91825125	2845	2845	2845	2845	0
176	20241224	160900	91825125	2845	2845	2845	2845	0
177	20241224	160800	91825125	2845	2845	2845	2845	0
178	20241224	160700	91825125	2845	2845	2845	2845	0
179	20241224	160600	91825125	2845	2845	2845	2845	0
180	20241224	160500	91825125	2845	2845	2845	2845	0
181	20241224	160400	91825125	2845	2845	2845	2845	0
182	20241224	160300	91825125	2845	2845	2845	2845	444
183	20241224	160200	91825125	2845	2845	2845	2845	0
184	20241224	160100	91825125	2845	2845	2845	2845	0
185	20241224	160000	91825125	2845	2845	2845	2845	0
186	20241224	155900	91825125	2845	2845	2845	2845	0
187	20241224	155800	91825125	2845	2845	2845	2845	0
188	20241224	155700	91825125	2845	2845	2845	2845	0
189	20241224	155600	91825125	2845	2845	2845	2845	0
190	20241224	155500	91825125	2845	2845	2845	2845	0
191	20241224	155400	91825125	2845	2845	2845	2845	0
192	20241224	155300	91825125	2845	2845	2845	2845	0
193	20241224	155200	91825125	2845	2845	2845	2845	0
194	20241224	155100	91825125	2845	2845	2845	2845	0
195	20241224	155000	91825125	2845	2845	2845	2845	0
196	20241224	154900	91825125	2845	2845	2845	2845	0
197	20241224	154800	91825125	2845	2845	2845	2845	0
198	20241224	154700	91825125	2845	2845	2845	2845	0
199	20241224	154600	91825125	2845	2845	2845	2845	0
200	20241224	154500	91825125	2845	2845	2845	2845	0
201	20241224	154400	91825125	2845	2845	2845	2845	0
202	20241224	154300	91825125	2845	2845	2845	2845	0
203	20241224	154200	91825125	2845	2845	2845	2845	0
204	20241224	154100	91825125	2845	2845	2845	2845	0
205	20241224	154000	91825125	2845	2845	2845	2845	0
206	20241224	153900	91825125	2845	2845	2845	2845	0
207	20241224	153800	91825125	2845	2845	2845	2845	0
208	20241224	153700	91825125	2845	2845	2845	2845	0
209	20241224	153600	91825125	2845	2845	2845	2845	0
210	20241224	153500	91825125	2845	2845	2845	2845	0
211	20241224	153400	91825125	2845	2845	2845	2845	0
212	20241224	153300	91825125	2845	2845	2845	2845	444
213	20241224	153200	91825125	2845	2845	2845	2845	0
214	20241224	153100	91825125	2845	2845	2845	2845	0
215	20241224	153000	91825125	2845	2845	2845	2845	444
216	20241224	152900	90561945	2825	2825	2825	2825	0
217	20241224	152800	90561945	2825	2825	2825	2825	0
218	20241224	152700	90561945	2825	2825	2825	2825	0
219	20241224	152600	90561945	2825	2825	2825	2825	0
220	20241224	152500	90561945	2825	2825	2825	2825	0
221	20241224	152400	90561945	2825	2825	2825	2825	0
222	20241224	152300	90561945	2825	2825	2825	2825	0
223	20241224	152200	90561945	2825	2825	2825	2825	0
224	20241224	152100	90561945	2825	2825	2825	2825	0
225	20241224	152000	90561945	2825	2825	2825	2825	0
226	20241224	151900	90561945	2825	2830	2830	2825	170
227	20241224	151800	90081400	2840	2840	2840	2840	0
228	20241224	151700	90081400	2840	2840	2840	2840	0
229	20241224	151600	90081400	2840	2840	2840	2840	0
230	20241224	151500	90081400	2840	2840	2840	2830	102
231	20241224	151400	89791730	2840	2840	2840	2840	0
232	20241224	151300	89791730	2840	2840	2840	2840	0
233	20241224	151200	89791730	2840	2840	2840	2840	0
234	20241224	151100	89791730	2840	2840	2840	2840	0
235	20241224	151000	89791730	2840	2840	2840	2840	1
236	20241224	150900	89788890	2840	2840	2840	2840	0
237	20241224	150800	89788890	2840	2840	2840	2840	0
238	20241224	150700	89788890	2840	2835	2840	2835	34
239	20241224	150600	89692495	2850	2850	2850	2850	1
240	20241224	150500	89689645	2835	2835	2835	2830	93
241	20241224	150400	89426015	2835	2840	2840	2835	670
242	20241224	150300	87525350	2855	2855	2855	2855	0
243	20241224	150200	87525350	2855	2855	2855	2855	0
244	20241224	150100	87525350	2855	2855	2855	2855	0
245	20241224	150000	87525350	2855	2855	2855	2855	0
246	20241224	145900	87525350	2855	2845	2855	2845	185
247	20241224	145800	86999015	2845	2845	2845	2845	0
248	20241224	145700	86999015	2845	2845	2845	2845	449
249	20241224	145600	85721610	2855	2855	2855	2855	0
250	20241224	145500	85721610	2855	2855	2855	2855	0
251	20241224	145400	85721610	2855	2855	2855	2855	0
252	20241224	145300	85721610	2855	2855	2855	2855	0
253	20241224	145200	85721610	2855	2855	2855	2855	0
254	20241224	145100	85721610	2855	2855	2855	2855	0
255	20241224	145000	85721610	2855	2855	2855	2855	0
256	20241224	144900	85721610	2855	2855	2855	2855	0
257	20241224	144800	85721610	2855	2855	2855	2855	0
258	20241224	144700	85721610	2855	2855	2855	2855	0
259	20241224	144600	85721610	2855	2855	2855	2855	0
260	20241224	144500	85721610	2855	2855	2855	2855	0
261	20241224	144400	85721610	2855	2855	2855	2855	1
262	20241224	144300	85718755	2845	2845	2845	2845	0
263	20241224	144200	85718755	2845	2850	2850	2845	2086
264	20241224	144100	79782655	2850	2850	2850	2850	0
265	20241224	144000	79782655	2850	2850	2850	2850	3000
266	20241224	143900	71232655	2855	2855	2855	2855	200
267	20241224	143800	70661655	2850	2850	2850	2850	0
268	20241224	143700	70661655	2850	2850	2850	2850	304
269	20241224	143600	69795255	2855	2855	2855	2855	0
270	20241224	143500	69795255	2855	2855	2855	2855	0
271	20241224	143400	69795255	2855	2855	2855	2855	0
272	20241224	143300	69795255	2855	2855	2855	2855	0
273	20241224	143200	69795255	2855	2855	2855	2855	0
274	20241224	143100	69795255	2855	2855	2855	2855	9
275	20241224	143000	69769560	2855	2855	2855	2855	0
276	20241224	142900	69769560	2855	2855	2855	2855	0
277	20241224	142800	69769560	2855	2855	2855	2855	0
278	20241224	142700	69769560	2855	2855	2855	2855	0
279	20241224	142600	69769560	2855	2855	2855	2855	0
280	20241224	142500	69769560	2855	2855	2855	2855	0
281	20241224	142400	69769560	2855	2855	2855	2855	0
282	20241224	142300	69769560	2855	2855	2855	2855	0
283	20241224	142200	69769560	2855	2855	2855	2855	0
284	20241224	142100	69769560	2855	2855	2855	2855	0
285	20241224	142000	69769560	2855	2855	2855	2855	0
286	20241224	141900	69769560	2855	2855	2855	2855	0
287	20241224	141800	69769560	2855	2855	2855	2855	0
288	20241224	141700	69769560	2855	2855	2855	2855	3
289	20241224	141600	69760995	2850	2850	2850	2850	105
290	20241224	141500	69461745	2855	2855	2855	2855	0
291	20241224	141400	69461745	2855	2855	2855	2855	0
292	20241224	141300	69461745	2855	2855	2855	2855	0
293	20241224	141200	69461745	2855	2855	2855	2855	2
294	20241224	141100	69456035	2855	2855	2855	2855	0
295	20241224	141000	69456035	2855	2855	2855	2855	0
296	20241224	140900	69456035	2855	2855	2855	2855	0
297	20241224	140800	69456035	2855	2855	2855	2855	0
298	20241224	140700	69456035	2855	2855	2855	2855	1
299	20241224	140600	69453180	2865	2865	2865	2865	0
300	20241224	140500	69453180	2865	2865	2865	2865	1
301	20241224	140400	69450315	2865	2865	2865	2865	0
302	20241224	140300	69450315	2865	2865	2865	2865	0
303	20241224	140200	69450315	2865	2865	2865	2865	0
304	20241224	140100	69450315	2865	2865	2865	2865	20
305	20241224	140000	69393015	2865	2865	2865	2865	0
306	20241224	135900	69393015	2865	2865	2865	2865	0
307	20241224	135800	69393015	2865	2865	2865	2865	0
308	20241224	135700	69393015	2865	2865	2865	2865	0
309	20241224	135600	69393015	2865	2865	2865	2865	0
310	20241224	135500	69393015	2865	2865	2865	2865	11
311	20241224	135400	69361500	2865	2865	2865	2865	2
312	20241224	135300	69355770	2865	2865	2865	2865	0
313	20241224	135200	69355770	2865	2865	2865	2865	0
314	20241224	135100	69355770	2865	2865	2865	2865	0
315	20241224	135000	69355770	2865	2865	2865	2865	1
316	20241224	134900	69352905	2845	2845	2845	2845	0
317	20241224	134800	69352905	2845	2845	2845	2845	0
318	20241224	134700	69352905	2845	2845	2845	2845	0
319	20241224	134600	69352905	2845	2845	2845	2845	0
320	20241224	134500	69352905	2845	2845	2845	2845	5
321	20241224	134400	69338680	2845	2845	2845	2845	0
322	20241224	134300	69338680	2845	2845	2845	2845	0
323	20241224	134200	69338680	2845	2845	2845	2845	0
324	20241224	134100	69338680	2845	2845	2845	2845	0
325	20241224	134000	69338680	2845	2845	2845	2845	0
326	20241224	133900	69338680	2845	2845	2845	2845	1
327	20241224	133800	69335835	2865	2865	2865	2865	0
328	20241224	133700	69335835	2865	2865	2865	2865	4
329	20241224	133600	69324375	2845	2845	2845	2845	70
330	20241224	133500	69125225	2865	2865	2865	2865	0
331	20241224	133400	69125225	2865	2865	2865	2865	0
332	20241224	133300	69125225	2865	2865	2865	2865	0
333	20241224	133200	69125225	2865	2865	2865	2865	0
334	20241224	133100	69125225	2865	2865	2865	2865	0
335	20241224	133000	69125225	2865	2865	2865	2865	5
336	20241224	132900	69110900	2865	2865	2865	2865	100
337	20241224	132800	68824400	2865	2865	2865	2865	0
338	20241224	132700	68824400	2865	2865	2865	2865	0
339	20241224	132600	68824400	2865	2865	2865	2865	0
340	20241224	132500	68824400	2865	2865	2865	2865	0
341	20241224	132400	68824400	2865	2865	2865	2865	0
342	20241224	132300	68824400	2865	2865	2865	2865	11
343	20241224	132200	68792885	2865	2865	2865	2865	469
344	20241224	132100	67449200	2855	2855	2855	2855	100
345	20241224	132000	67163700	2850	2850	2850	2850	0
346	20241224	131900	67163700	2850	2850	2850	2850	11
347	20241224	131800	67132350	2850	2850	2850	2850	0
348	20241224	131700	67132350	2850	2850	2850	2850	13
349	20241224	131600	67095300	2850	2850	2850	2850	0
350	20241224	131500	67095300	2850	2850	2850	2850	117
351	20241224	131400	66761850	2850	2850	2850	2850	10
352	20241224	131300	66733350	2850	2850	2850	2850	0
353	20241224	131200	66733350	2850	2850	2850	2850	0
354	20241224	131100	66733350	2850	2850	2850	2850	0
355	20241224	131000	66733350	2850	2850	2850	2850	0
356	20241224	130900	66733350	2850	2850	2850	2850	9
357	20241224	130800	66707700	2850	2850	2850	2850	7
358	20241224	130700	66687750	2850	2850	2850	2850	35
359	20241224	130600	66588000	2850	2850	2850	2850	0
360	20241224	130500	66588000	2850	2850	2850	2850	1
361	20241224	130400	66585150	2845	2845	2845	2845	0
362	20241224	130300	66585150	2845	2845	2845	2845	0
363	20241224	130200	66585150	2845	2850	2850	2845	25
364	20241224	130100	66513925	2850	2850	2850	2850	0
365	20241224	130000	66513925	2850	2850	2850	2850	0
366	20241224	125900	66513925	2850	2850	2850	2850	0
367	20241224	125800	66513925	2850	2850	2850	2850	10
368	20241224	125700	66485425	2845	2845	2845	2845	0
369	20241224	125600	66485425	2845	2845	2845	2845	1
370	20241224	125500	66482580	2845	2845	2845	2845	0
371	20241224	125400	66482580	2845	2845	2845	2845	100
372	20241224	125300	66198080	2845	2845	2845	2845	200
373	20241224	125200	65629080	2865	2865	2865	2865	0
374	20241224	125100	65629080	2865	2865	2865	2865	0
375	20241224	125000	65629080	2865	2865	2865	2865	0
376	20241224	124900	65629080	2865	2865	2865	2865	0
377	20241224	124800	65629080	2865	2865	2865	2865	0
378	20241224	124700	65629080	2865	2865	2865	2865	4
379	20241224	124600	65617620	2865	2865	2865	2865	0
380	20241224	124500	65617620	2865	2865	2865	2865	0
381	20241224	124400	65617620	2865	2865	2865	2865	0
382	20241224	124300	65617620	2865	2865	2865	2865	1385
383	20241224	124200	61649595	2865	2865	2865	2865	0
384	20241224	124100	61649595	2865	2865	2865	2865	0
385	20241224	124000	61649595	2865	2865	2865	2865	0
386	20241224	123900	61649595	2865	2865	2865	2865	0
387	20241224	123800	61649595	2865	2865	2865	2865	0
388	20241224	123700	61649595	2865	2865	2865	2865	1
389	20241224	123600	61646730	2850	2850	2850	2850	0
390	20241224	123500	61646730	2850	2850	2850	2850	0
391	20241224	123400	61646730	2850	2850	2850	2850	0
392	20241224	123300	61646730	2850	2850	2850	2850	0
393	20241224	123200	61646730	2850	2850	2850	2850	1500
394	20241224	123100	57371730	2845	2845	2845	2845	3
395	20241224	123000	57363195	2850	2850	2850	2850	0
396	20241224	122900	57363195	2850	2850	2850	2850	0
397	20241224	122800	57363195	2850	2860	2860	2850	1044
398	20241224	122700	54378155	2865	2865	2865	2865	37
399	20241224	122600	54272150	2865	2865	2865	2865	597
400	20241224	122500	52561745	2865	2865	2865	2865	0
401	20241224	122400	52561745	2865	2865	2865	2865	0
402	20241224	122300	52561745	2865	2865	2865	2865	703
403	20241224	122200	50547650	2875	2875	2875	2875	0
404	20241224	122100	50547650	2875	2875	2875	2875	0
405	20241224	122000	50547650	2875	2875	2875	2875	0
406	20241224	121900	50547650	2875	2875	2875	2875	0
407	20241224	121800	50547650	2875	2875	2875	2875	0
408	20241224	121700	50547650	2875	2875	2875	2875	0
409	20241224	121600	50547650	2875	2875	2875	2875	0
410	20241224	121500	50547650	2875	2875	2875	2875	0
411	20241224	121400	50547650	2875	2875	2875	2875	0
412	20241224	121300	50547650	2875	2875	2875	2875	0
413	20241224	121200	50547650	2875	2875	2875	2875	0
414	20241224	121100	50547650	2875	2865	2875	2865	2
415	20241224	121000	50541910	2865	2865	2865	2865	16
416	20241224	120900	50496070	2860	2860	2860	2860	0
417	20241224	120800	50496070	2860	2860	2860	2860	0
418	20241224	120700	50496070	2860	2860	2860	2860	0
419	20241224	120600	50496070	2860	2860	2860	2860	0
420	20241224	120500	50496070	2860	2860	2860	2860	0
421	20241224	120400	50496070	2860	2860	2860	2860	0
422	20241224	120300	50496070	2860	2860	2860	2860	0
423	20241224	120200	50496070	2860	2860	2860	2860	0
424	20241224	120100	50496070	2860	2860	2860	2860	0
425	20241224	120000	50496070	2860	2860	2860	2860	0
426	20241224	115900	50496070	2860	2860	2860	2860	0
427	20241224	115800	50496070	2860	2860	2860	2860	0
428	20241224	115700	50496070	2860	2860	2860	2860	0
429	20241224	115600	50496070	2860	2860	2860	2860	0
430	20241224	115500	50496070	2860	2860	2860	2860	1
431	20241224	115400	50493210	2860	2860	2860	2860	0
432	20241224	115300	50493210	2860	2860	2860	2860	0
433	20241224	115200	50493210	2860	2860	2860	2860	0
434	20241224	115100	50493210	2860	2860	2860	2860	1
435	20241224	115000	50490350	2875	2875	2875	2875	0
436	20241224	114900	50490350	2875	2875	2875	2875	0
437	20241224	114800	50490350	2875	2875	2875	2875	0
438	20241224	114700	50490350	2875	2875	2875	2875	0
439	20241224	114600	50490350	2875	2875	2875	2875	0
440	20241224	114500	50490350	2875	2875	2875	2875	0
441	20241224	114400	50490350	2875	2875	2875	2875	0
442	20241224	114300	50490350	2875	2875	2875	2875	0
443	20241224	114200	50490350	2875	2875	2875	2875	0
444	20241224	114100	50490350	2875	2875	2875	2875	0
445	20241224	114000	50490350	2875	2875	2875	2875	0
446	20241224	113900	50490350	2875	2875	2875	2875	0
447	20241224	113800	50490350	2875	2875	2875	2875	0
448	20241224	113700	50490350	2875	2875	2875	2875	0
449	20241224	113600	50490350	2875	2875	2875	2875	0
450	20241224	113500	50490350	2875	2875	2875	2875	0
451	20241224	113400	50490350	2875	2875	2875	2875	0
452	20241224	113300	50490350	2875	2875	2875	2875	30
453	20241224	113200	50404100	2875	2875	2875	2875	0
454	20241224	113100	50404100	2875	2875	2875	2875	0
455	20241224	113000	50404100	2875	2875	2875	2875	0
456	20241224	112900	50404100	2875	2875	2875	2875	0
457	20241224	112800	50404100	2875	2875	2875	2875	100
458	20241224	112700	50116600	2875	2875	2875	2875	0
459	20241224	112600	50116600	2875	2875	2875	2875	0
460	20241224	112500	50116600	2875	2875	2875	2875	0
461	20241224	112400	50116600	2875	2875	2875	2875	0
462	20241224	112300	50116600	2875	2875	2875	2875	0
463	20241224	112200	50116600	2875	2875	2875	2875	0
464	20241224	112100	50116600	2875	2875	2875	2875	5
465	20241224	112000	50102225	2875	2875	2875	2875	0
466	20241224	111900	50102225	2875	2875	2875	2875	0
467	20241224	111800	50102225	2875	2875	2875	2875	0
468	20241224	111700	50102225	2875	2875	2875	2875	0
469	20241224	111600	50102225	2875	2875	2875	2875	78
470	20241224	111500	49877975	2875	2875	2875	2875	0
471	20241224	111400	49877975	2875	2875	2875	2875	117
472	20241224	111300	49541600	2875	2875	2875	2875	6
473	20241224	111200	49524350	2875	2875	2875	2875	0
474	20241224	111100	49524350	2875	2875	2875	2875	0
475	20241224	111000	49524350	2875	2875	2875	2875	0
476	20241224	110900	49524350	2875	2875	2875	2875	0
477	20241224	110800	49524350	2875	2875	2875	2875	0
478	20241224	110700	49524350	2875	2875	2875	2875	0
479	20241224	110600	49524350	2875	2875	2875	2875	0
480	20241224	110500	49524350	2875	2875	2875	2875	0
481	20241224	110400	49524350	2875	2875	2875	2875	4
482	20241224	110300	49512850	2875	2875	2875	2875	0
483	20241224	110200	49512850	2875	2875	2875	2875	0
484	20241224	110100	49512850	2875	2875	2875	2875	0
485	20241224	110000	49512850	2875	2880	2880	2875	111
486	20241224	105900	49193675	2880	2880	2880	2880	0
487	20241224	105800	49193675	2880	2880	2880	2880	0
488	20241224	105700	49193675	2880	2880	2880	2880	100
489	20241224	105600	48905675	2895	2895	2895	2895	0
490	20241224	105500	48905675	2895	2895	2895	2895	0
491	20241224	105400	48905675	2895	2895	2895	2895	50
492	20241224	105300	48760925	2895	2895	2895	2895	0
493	20241224	105200	48760925	2895	2895	2895	2895	0
494	20241224	105100	48760925	2895	2895	2895	2895	0
495	20241224	105000	48760925	2895	2895	2895	2895	0
496	20241224	104900	48760925	2895	2895	2895	2895	0
497	20241224	104800	48760925	2895	2895	2895	2895	0
498	20241224	104700	48760925	2895	2895	2895	2895	0
499	20241224	104600	48760925	2895	2895	2895	2895	0
500	20241224	104500	48760925	2895	2895	2895	2895	0
501	20241224	104400	48760925	2895	2895	2895	2895	0
502	20241224	104300	48760925	2895	2895	2895	2895	0
503	20241224	104200	48760925	2895	2895	2895	2895	234
504	20241224	104100	48083495	2925	2925	2925	2925	0
505	20241224	104000	48083495	2925	2925	2925	2925	0
506	20241224	103900	48083495	2925	2925	2925	2925	50
507	20241224	103800	47937245	2925	2925	2925	2925	0
508	20241224	103700	47937245	2925	2925	2925	2925	53
509	20241224	103600	47782220	2925	2925	2925	2925	0
510	20241224	103500	47782220	2925	2915	2925	2915	481
511	20241224	103400	46379715	2915	2890	2915	2890	1000
512	20241224	103300	43483425	2890	2885	2890	2885	71
513	20241224	103200	43278360	2875	2850	2885	2850	369
514	20241224	103100	42217825	2845	2845	2845	2845	0
515	20241224	103000	42217825	2845	2865	2865	2840	5143
516	20241224	102900	27566455	2855	2890	2890	2855	1343
517	20241224	102800	23719040	2895	2895	2895	2895	90
518	20241224	102700	23458490	2895	2895	2895	2895	0
519	20241224	102600	23458490	2895	2895	2895	2895	0
520	20241224	102500	23458490	2895	2895	2895	2895	0
521	20241224	102400	23458490	2895	2895	2895	2895	0
522	20241224	102300	23458490	2895	2895	2895	2895	0
523	20241224	102200	23458490	2895	2895	2895	2895	0
524	20241224	102100	23458490	2895	2895	2895	2895	6
525	20241224	102000	23441120	2895	2895	2895	2895	0
526	20241224	101900	23441120	2895	2895	2895	2895	0
527	20241224	101800	23441120	2895	2895	2895	2895	0
528	20241224	101700	23441120	2895	2895	2895	2895	117
529	20241224	101600	23102405	2910	2910	2910	2910	0
530	20241224	101500	23102405	2910	2910	2910	2910	0
531	20241224	101400	23102405	2910	2910	2910	2910	1
532	20241224	101300	23099495	2890	2890	2890	2890	0
533	20241224	101200	23099495	2890	2900	2900	2890	507
534	20241224	101100	21629265	2900	2900	2900	2900	0
535	20241224	101000	21629265	2900	2900	2900	2900	0
536	20241224	100900	21629265	2900	2900	2900	2900	0
537	20241224	100800	21629265	2900	2900	2900	2900	53
538	20241224	100700	21475565	2900	2900	2900	2900	0
539	20241224	100600	21475565	2900	2900	2900	2900	0
540	20241224	100500	21475565	2900	2900	2900	2900	1
541	20241224	100400	21472665	2900	2900	2900	2900	0
542	20241224	100300	21472665	2900	2900	2900	2900	0
543	20241224	100200	21472665	2900	2900	2900	2900	0
544	20241224	100100	21472665	2900	2900	2900	2900	35
545	20241224	100000	21371165	2900	2900	2900	2900	0
546	20241224	095900	21371165	2900	2900	2900	2900	0
547	20241224	095800	21371165	2900	2900	2900	2900	0
548	20241224	095700	21371165	2900	2900	2900	2900	0
549	20241224	095600	21371165	2900	2900	2900	2900	0
550	20241224	095500	21371165	2900	2900	2900	2900	100
551	20241224	095400	21081165	2910	2910	2910	2910	0
552	20241224	095300	21081165	2910	2910	2910	2910	0
553	20241224	095200	21081165	2910	2910	2910	2910	751
554	20241224	095100	18895755	2900	2900	2900	2900	0
555	20241224	095000	18895755	2900	2900	2900	2900	50
556	20241224	094900	18750755	2900	2900	2900	2900	0
557	20241224	094800	18750755	2900	2900	2900	2900	0
558	20241224	094700	18750755	2900	2900	2900	2900	327
559	20241224	094600	17802455	2905	2905	2905	2905	885
560	20241224	094500	15231530	2915	2915	2915	2915	0
561	20241224	094400	15231530	2915	2915	2915	2915	0
562	20241224	094300	15231530	2915	2915	2915	2915	143
563	20241224	094200	14814685	2920	2920	2920	2920	1
564	20241224	094100	14811765	2920	2920	2920	2920	10
565	20241224	094000	14782565	2910	2910	2910	2910	111
566	20241224	093900	14459555	2910	2910	2910	2910	0
567	20241224	093800	14459555	2910	2910	2910	2910	8
568	20241224	093700	14436275	2910	2910	2910	2910	9
569	20241224	093600	14410085	2910	2910	2910	2910	0
570	20241224	093500	14410085	2910	2910	2910	2910	0
571	20241224	093400	14410085	2910	2910	2910	2910	417
572	20241224	093300	13196615	2920	2920	2920	2920	0
573	20241224	093200	13196615	2920	2920	2920	2920	1020
574	20241224	093100	10218215	2910	2910	2910	2910	583
575	20241224	093000	8521685	2900	2900	2900	2900	401
576	20241224	092900	7358785	2900	2900	2900	2900	139
577	20241224	092800	6955685	2900	2900	2900	2900	351
578	20241224	092700	5937785	2910	2910	2910	2910	0
579	20241224	092600	5937785	2910	2900	2910	2900	11
580	20241224	092500	5905875	2910	2910	2910	2910	1
581	20241224	092400	5902965	2900	2900	2900	2900	432
582	20241224	092300	4650165	2910	2910	2910	2910	0
583	20241224	092200	4650165	2910	2910	2910	2910	40
584	20241224	092100	4533765	2910	2905	2910	2905	154
585	20241224	092000	4086250	2910	2910	2910	2910	20
586	20241224	091900	4028050	2910	2910	2910	2910	12
587	20241224	091800	3993130	2910	2910	2910	2910	111
588	20241224	091700	3670120	2910	2910	2910	2910	0
589	20241224	091600	3670120	2910	2910	2910	2910	0
590	20241224	091500	3670120	2910	2910	2910	2910	55
591	20241224	091400	3510070	2905	2905	2905	2905	0
592	20241224	091300	3510070	2905	2905	2905	2905	251
593	20241224	091200	2780915	2910	2905	2910	2905	222
594	20241224	091100	2135880	2910	2910	2910	2910	2
595	20241224	091000	2130060	2910	2905	2910	2905	37
596	20241224	090900	2022540	2910	2910	2910	2910	0
597	20241224	090800	2022540	2910	2910	2910	2910	0
598	20241224	090700	2022540	2910	2910	2910	2910	1
599	20241224	090600	2019630	2910	2900	2910	2900	137
600	20241224	090500	1621930	2900	2880	2900	2880	138
601	20241224	090400	1223805	2885	2885	2885	2885	0
602	20241224	090300	1223805	2885	2885	2885	2885	0
603	20241224	090200	1223805	2885	2885	2885	2885	10
604	20241224	090100	1194955	2885	2885	2885	2885	0
605	20241224	090000	1194955	2885	2845	2885	2845	405