KissMeData/013310/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185900	147369760	2475	2475	2475	2475	3782
3	20241224	185800	147369760	2475	2475	2475	2475	0
4	20241224	185700	147369760	2475	2475	2475	2475	0
5	20241224	185600	147369760	2475	2475	2475	2475	0
6	20241224	185500	147369760	2475	2475	2475	2475	0
7	20241224	185400	147369760	2475	2475	2475	2475	0
8	20241224	185300	147369760	2475	2475	2475	2475	0
9	20241224	185200	147369760	2475	2475	2475	2475	0
10	20241224	185100	147369760	2475	2475	2475	2475	0
11	20241224	185000	147369760	2475	2475	2475	2475	0
12	20241224	184900	147369760	2475	2475	2475	2475	0
13	20241224	184800	147369760	2475	2475	2475	2475	0
14	20241224	184700	147369760	2475	2475	2475	2475	0
15	20241224	184600	147369760	2475	2475	2475	2475	0
16	20241224	184500	147369760	2475	2475	2475	2475	0
17	20241224	184400	147369760	2475	2475	2475	2475	0
18	20241224	184300	147369760	2475	2475	2475	2475	0
19	20241224	184200	147369760	2475	2475	2475	2475	0
20	20241224	184100	147369760	2475	2475	2475	2475	0
21	20241224	184000	147369760	2475	2475	2475	2475	0
22	20241224	183900	147369760	2475	2475	2475	2475	0
23	20241224	183800	147369760	2475	2475	2475	2475	0
24	20241224	183700	147369760	2475	2475	2475	2475	0
25	20241224	183600	147369760	2475	2475	2475	2475	0
26	20241224	183500	147369760	2475	2475	2475	2475	0
27	20241224	183400	147369760	2475	2475	2475	2475	0
28	20241224	183300	147369760	2475	2475	2475	2475	0
29	20241224	183200	147369760	2475	2475	2475	2475	0
30	20241224	183100	147369760	2475	2475	2475	2475	0
31	20241224	183000	147369760	2475	2475	2475	2475	0
32	20241224	182900	147369760	2475	2475	2475	2475	3782
33	20241224	182800	147369760	2475	2475	2475	2475	0
34	20241224	182700	147369760	2475	2475	2475	2475	0
35	20241224	182600	147369760	2475	2475	2475	2475	0
36	20241224	182500	147369760	2475	2475	2475	2475	0
37	20241224	182400	147369760	2475	2475	2475	2475	0
38	20241224	182300	147369760	2475	2475	2475	2475	0
39	20241224	182200	147369760	2475	2475	2475	2475	0
40	20241224	182100	147369760	2475	2475	2475	2475	0
41	20241224	182000	147369760	2475	2475	2475	2475	0
42	20241224	181900	147369760	2475	2475	2475	2475	0
43	20241224	181800	147369760	2475	2475	2475	2475	0
44	20241224	181700	147369760	2475	2475	2475	2475	0
45	20241224	181600	147369760	2475	2475	2475	2475	0
46	20241224	181500	147369760	2475	2475	2475	2475	0
47	20241224	181400	147369760	2475	2475	2475	2475	0
48	20241224	181300	147369760	2475	2475	2475	2475	0
49	20241224	181200	147369760	2475	2475	2475	2475	0
50	20241224	181100	147369760	2475	2475	2475	2475	0
51	20241224	181000	147369760	2475	2475	2475	2475	0
52	20241224	180900	147369760	2475	2475	2475	2475	0
53	20241224	180800	147369760	2475	2475	2475	2475	0
54	20241224	180700	147369760	2475	2475	2475	2475	0
55	20241224	180600	147369760	2475	2475	2475	2475	0
56	20241224	180500	147369760	2475	2475	2475	2475	0
57	20241224	180400	147369760	2475	2475	2475	2475	0
58	20241224	180300	147369760	2475	2475	2475	2475	0
59	20241224	180200	147369760	2475	2475	2475	2475	0
60	20241224	180100	147369760	2475	2475	2475	2475	0
61	20241224	180000	147369760	2475	2475	2475	2475	0
62	20241224	175900	147369760	2475	2475	2475	2475	3782
63	20241224	175800	147369760	2475	2475	2475	2475	0
64	20241224	175700	147369760	2475	2475	2475	2475	0
65	20241224	175600	147369760	2475	2475	2475	2475	0
66	20241224	175500	147369760	2475	2475	2475	2475	0
67	20241224	175400	147369760	2475	2475	2475	2475	0
68	20241224	175300	147369760	2475	2475	2475	2475	0
69	20241224	175200	147369760	2475	2475	2475	2475	0
70	20241224	175100	147369760	2475	2475	2475	2475	0
71	20241224	175000	147369760	2475	2475	2475	2475	0
72	20241224	174900	147369760	2475	2475	2475	2475	0
73	20241224	174800	147369760	2475	2475	2475	2475	0
74	20241224	174700	147369760	2475	2475	2475	2475	0
75	20241224	174600	147369760	2475	2475	2475	2475	0
76	20241224	174500	147369760	2475	2475	2475	2475	0
77	20241224	174400	147369760	2475	2475	2475	2475	0
78	20241224	174300	147369760	2475	2475	2475	2475	0
79	20241224	174200	147369760	2475	2475	2475	2475	0
80	20241224	174100	147369760	2475	2475	2475	2475	0
81	20241224	174000	147369760	2475	2475	2475	2475	0
82	20241224	173900	147369760	2475	2475	2475	2475	0
83	20241224	173800	147369760	2475	2475	2475	2475	0
84	20241224	173700	147369760	2475	2475	2475	2475	0
85	20241224	173600	147369760	2475	2475	2475	2475	0
86	20241224	173500	147369760	2475	2475	2475	2475	0
87	20241224	173400	147369760	2475	2475	2475	2475	0
88	20241224	173300	147369760	2475	2475	2475	2475	0
89	20241224	173200	147369760	2475	2475	2475	2475	0
90	20241224	173100	147369760	2475	2475	2475	2475	0
91	20241224	173000	147369760	2475	2475	2475	2475	0
92	20241224	172900	147369760	2475	2475	2475	2475	3782
93	20241224	172800	147369760	2475	2475	2475	2475	0
94	20241224	172700	147369760	2475	2475	2475	2475	0
95	20241224	172600	147369760	2475	2475	2475	2475	0
96	20241224	172500	147369760	2475	2475	2475	2475	0
97	20241224	172400	147369760	2475	2475	2475	2475	0
98	20241224	172300	147369760	2475	2475	2475	2475	0
99	20241224	172200	147369760	2475	2475	2475	2475	0
100	20241224	172100	147369760	2475	2475	2475	2475	0
101	20241224	172000	147369760	2475	2475	2475	2475	0
102	20241224	171900	147369760	2475	2475	2475	2475	0
103	20241224	171800	147369760	2475	2475	2475	2475	0
104	20241224	171700	147369760	2475	2475	2475	2475	0
105	20241224	171600	147369760	2475	2475	2475	2475	0
106	20241224	171500	147369760	2475	2475	2475	2475	0
107	20241224	171400	147369760	2475	2475	2475	2475	0
108	20241224	171300	147369760	2475	2475	2475	2475	0
109	20241224	171200	147369760	2475	2475	2475	2475	0
110	20241224	171100	147369760	2475	2475	2475	2475	0
111	20241224	171000	147369760	2475	2475	2475	2475	0
112	20241224	170900	147369760	2475	2475	2475	2475	0
113	20241224	170800	147369760	2475	2475	2475	2475	0
114	20241224	170700	147369760	2475	2475	2475	2475	0
115	20241224	170600	147369760	2475	2475	2475	2475	0
116	20241224	170500	147369760	2475	2475	2475	2475	0
117	20241224	170400	147369760	2475	2475	2475	2475	0
118	20241224	170300	147369760	2475	2475	2475	2475	0
119	20241224	170200	147369760	2475	2475	2475	2475	0
120	20241224	170100	147369760	2475	2475	2475	2475	0
121	20241224	170000	147369760	2475	2475	2475	2475	0
122	20241224	165900	147369760	2475	2475	2475	2475	3782
123	20241224	165800	147369760	2475	2475	2475	2475	0
124	20241224	165700	147369760	2475	2475	2475	2475	0
125	20241224	165600	147369760	2475	2475	2475	2475	0
126	20241224	165500	147369760	2475	2475	2475	2475	0
127	20241224	165400	147369760	2475	2475	2475	2475	0
128	20241224	165300	147369760	2475	2475	2475	2475	0
129	20241224	165200	147369760	2475	2475	2475	2475	0
130	20241224	165100	147369760	2475	2475	2475	2475	0
131	20241224	165000	147369760	2475	2475	2475	2475	0
132	20241224	164900	147369760	2475	2475	2475	2475	0
133	20241224	164800	147369760	2475	2475	2475	2475	0
134	20241224	164700	147369760	2475	2475	2475	2475	0
135	20241224	164600	147369760	2475	2475	2475	2475	0
136	20241224	164500	147369760	2475	2475	2475	2475	0
137	20241224	164400	147369760	2475	2475	2475	2475	0
138	20241224	164300	147369760	2475	2475	2475	2475	0
139	20241224	164200	147369760	2475	2475	2475	2475	0
140	20241224	164100	147369760	2475	2475	2475	2475	0
141	20241224	164000	147369760	2475	2475	2475	2475	0
142	20241224	163900	147369760	2475	2475	2475	2475	0
143	20241224	163800	147369760	2475	2475	2475	2475	0
144	20241224	163700	147369760	2475	2475	2475	2475	0
145	20241224	163600	147369760	2475	2475	2475	2475	0
146	20241224	163500	147369760	2475	2475	2475	2475	0
147	20241224	163400	147369760	2475	2475	2475	2475	0
148	20241224	163300	147369760	2475	2475	2475	2475	0
149	20241224	163200	147369760	2475	2475	2475	2475	0
150	20241224	163100	147369760	2475	2475	2475	2475	0
151	20241224	163000	147369760	2475	2475	2475	2475	0
152	20241224	162900	147369760	2475	2475	2475	2475	3782
153	20241224	162800	147369760	2475	2475	2475	2475	0
154	20241224	162700	147369760	2475	2475	2475	2475	0
155	20241224	162600	147369760	2475	2475	2475	2475	0
156	20241224	162500	147369760	2475	2475	2475	2475	0
157	20241224	162400	147369760	2475	2475	2475	2475	0
158	20241224	162300	147369760	2475	2475	2475	2475	0
159	20241224	162200	147369760	2475	2475	2475	2475	0
160	20241224	162100	147369760	2475	2475	2475	2475	0
161	20241224	162000	147369760	2475	2475	2475	2475	0
162	20241224	161900	147369760	2475	2475	2475	2475	0
163	20241224	161800	147369760	2475	2475	2475	2475	0
164	20241224	161700	147369760	2475	2475	2475	2475	0
165	20241224	161600	147369760	2475	2475	2475	2475	0
166	20241224	161500	147369760	2475	2475	2475	2475	0
167	20241224	161400	147369760	2475	2475	2475	2475	0
168	20241224	161300	147369760	2475	2475	2475	2475	0
169	20241224	161200	147369760	2475	2475	2475	2475	0
170	20241224	161100	147369760	2475	2475	2475	2475	0
171	20241224	161000	147369760	2475	2475	2475	2475	0
172	20241224	160900	147369760	2475	2475	2475	2475	0
173	20241224	160800	147369760	2475	2475	2475	2475	0
174	20241224	160700	147369760	2475	2475	2475	2475	0
175	20241224	160600	147369760	2475	2475	2475	2475	0
176	20241224	160500	147369760	2475	2475	2475	2475	0
177	20241224	160400	147369760	2475	2475	2475	2475	0
178	20241224	160300	147369760	2475	2475	2475	2475	0
179	20241224	160200	147369760	2475	2475	2475	2475	0
180	20241224	160100	147369760	2475	2475	2475	2475	0
181	20241224	160000	147369760	2475	2475	2475	2475	0
182	20241224	155900	147369760	2475	2475	2475	2475	3782
183	20241224	155800	147369760	2475	2475	2475	2475	0
184	20241224	155700	147369760	2475	2475	2475	2475	0
185	20241224	155600	147369760	2475	2475	2475	2475	0
186	20241224	155500	147369760	2475	2475	2475	2475	0
187	20241224	155400	147369760	2475	2475	2475	2475	0
188	20241224	155300	147369760	2475	2475	2475	2475	0
189	20241224	155200	147369760	2475	2475	2475	2475	0
190	20241224	155100	147369760	2475	2475	2475	2475	0
191	20241224	155000	147369760	2475	2475	2475	2475	0
192	20241224	154900	147369760	2475	2475	2475	2475	0
193	20241224	154800	147369760	2475	2475	2475	2475	0
194	20241224	154700	147369760	2475	2475	2475	2475	0
195	20241224	154600	147369760	2475	2475	2475	2475	0
196	20241224	154500	147369760	2475	2475	2475	2475	0
197	20241224	154400	147369760	2475	2475	2475	2475	0
198	20241224	154300	147369760	2475	2475	2475	2475	0
199	20241224	154200	147369760	2475	2475	2475	2475	0
200	20241224	154100	147369760	2475	2475	2475	2475	0
201	20241224	154000	147369760	2475	2475	2475	2475	0
202	20241224	153900	147369760	2475	2475	2475	2475	0
203	20241224	153800	147369760	2475	2475	2475	2475	0
204	20241224	153700	147369760	2475	2475	2475	2475	0
205	20241224	153600	147369760	2475	2475	2475	2475	0
206	20241224	153500	147369760	2475	2475	2475	2475	0
207	20241224	153400	147369760	2475	2475	2475	2475	0
208	20241224	153300	147369760	2475	2475	2475	2475	0
209	20241224	153200	147369760	2475	2475	2475	2475	0
210	20241224	153100	147369760	2475	2475	2475	2475	0
211	20241224	153000	147369760	2475	2475	2475	2475	3782
212	20241224	152900	138009310	2470	2470	2470	2470	0
213	20241224	152800	138009310	2470	2470	2470	2470	0
214	20241224	152700	138009310	2470	2470	2470	2470	0
215	20241224	152600	138009310	2470	2470	2470	2470	0
216	20241224	152500	138009310	2470	2470	2470	2470	0
217	20241224	152400	138009310	2470	2470	2470	2470	0
218	20241224	152300	138009310	2470	2470	2470	2470	0
219	20241224	152200	138009310	2470	2470	2470	2470	0
220	20241224	152100	138009310	2470	2470	2470	2470	0
221	20241224	152000	138009310	2470	2470	2470	2470	0
222	20241224	151900	138009310	2470	2470	2470	2470	74
223	20241224	151800	137826530	2470	2470	2470	2470	0
224	20241224	151700	137826530	2470	2465	2470	2465	2
225	20241224	151600	137821595	2465	2465	2465	2465	200
226	20241224	151500	137328595	2470	2470	2470	2470	0
227	20241224	151400	137328595	2470	2470	2470	2470	0
228	20241224	151300	137328595	2470	2470	2470	2470	0
229	20241224	151200	137328595	2470	2470	2470	2470	43
230	20241224	151100	137222385	2465	2465	2465	2465	0
231	20241224	151000	137222385	2465	2465	2465	2465	0
232	20241224	150900	137222385	2465	2465	2465	2465	500
233	20241224	150800	135989885	2470	2470	2470	2470	0
234	20241224	150700	135989885	2470	2470	2470	2470	1
235	20241224	150600	135987415	2470	2470	2470	2470	2
236	20241224	150500	135982475	2470	2470	2470	2470	0
237	20241224	150400	135982475	2470	2470	2470	2470	287
238	20241224	150300	135273585	2470	2470	2475	2470	965
239	20241224	150200	132890025	2470	2470	2470	2470	0
240	20241224	150100	132890025	2470	2470	2470	2470	65
241	20241224	150000	132729475	2475	2475	2475	2475	0
242	20241224	145900	132729475	2475	2475	2475	2475	0
243	20241224	145800	132729475	2475	2475	2475	2475	0
244	20241224	145700	132729475	2475	2475	2475	2475	28
245	20241224	145600	132660175	2475	2475	2475	2475	5
246	20241224	145500	132647800	2475	2470	2475	2470	1065
247	20241224	145400	130017240	2465	2465	2465	2465	0
248	20241224	145300	130017240	2465	2465	2465	2465	0
249	20241224	145200	130017240	2465	2465	2465	2465	39
250	20241224	145100	129921105	2460	2460	2460	2460	0
251	20241224	145000	129921105	2460	2470	2470	2460	1005
252	20241224	144900	127447155	2465	2465	2465	2465	1
253	20241224	144800	127444690	2465	2465	2465	2465	9
254	20241224	144700	127422505	2470	2470	2470	2470	0
255	20241224	144600	127422505	2470	2470	2470	2470	0
256	20241224	144500	127422505	2470	2470	2470	2470	0
257	20241224	144400	127422505	2470	2470	2470	2470	1
258	20241224	144300	127420035	2465	2465	2465	2465	0
259	20241224	144200	127420035	2465	2465	2465	2465	0
260	20241224	144100	127420035	2465	2465	2465	2465	0
261	20241224	144000	127420035	2465	2465	2465	2465	0
262	20241224	143900	127420035	2465	2465	2465	2465	0
263	20241224	143800	127420035	2465	2465	2465	2465	500
264	20241224	143700	126187535	2470	2470	2470	2470	0
265	20241224	143600	126187535	2470	2470	2470	2470	4
266	20241224	143500	126177655	2470	2470	2470	2470	0
267	20241224	143400	126177655	2470	2470	2470	2470	0
268	20241224	143300	126177655	2470	2470	2470	2470	30
269	20241224	143200	126103555	2470	2470	2470	2470	0
270	20241224	143100	126103555	2470	2470	2470	2470	561
271	20241224	143000	124717885	2470	2470	2470	2470	0
272	20241224	142900	124717885	2470	2470	2470	2470	1296
273	20241224	142800	121516765	2465	2465	2465	2465	163
274	20241224	142700	121114970	2470	2465	2470	2465	1000
275	20241224	142600	118645580	2460	2460	2460	2460	4344
276	20241224	142500	107959340	2455	2455	2455	2455	723
277	20241224	142400	106184375	2455	2455	2455	2455	0
278	20241224	142300	106184375	2455	2455	2455	2455	0
279	20241224	142200	106184375	2455	2455	2455	2455	2
280	20241224	142100	106179465	2455	2455	2455	2455	0
281	20241224	142000	106179465	2455	2455	2455	2455	1
282	20241224	141900	106177010	2445	2445	2445	2445	0
283	20241224	141800	106177010	2445	2445	2445	2445	0
284	20241224	141700	106177010	2445	2450	2450	2445	200
285	20241224	141600	105688005	2455	2455	2455	2455	2
286	20241224	141500	105683095	2455	2455	2455	2455	0
287	20241224	141400	105683095	2455	2455	2455	2455	0
288	20241224	141300	105683095	2455	2455	2455	2455	2
289	20241224	141200	105678185	2455	2455	2455	2455	0
290	20241224	141100	105678185	2455	2455	2455	2455	0
291	20241224	141000	105678185	2455	2455	2455	2455	0
292	20241224	140900	105678185	2455	2455	2455	2455	0
293	20241224	140800	105678185	2455	2455	2455	2455	0
294	20241224	140700	105678185	2455	2455	2455	2455	0
295	20241224	140600	105678185	2455	2455	2455	2455	1
296	20241224	140500	105675730	2445	2445	2445	2445	0
297	20241224	140400	105675730	2445	2445	2445	2445	50
298	20241224	140300	105553480	2440	2440	2440	2440	0
299	20241224	140200	105553480	2440	2440	2440	2440	0
300	20241224	140100	105553480	2440	2445	2445	2440	1120
301	20241224	140000	102816890	2455	2455	2455	2455	0
302	20241224	135900	102816890	2455	2455	2455	2455	0
303	20241224	135800	102816890	2455	2455	2455	2455	0
304	20241224	135700	102816890	2455	2455	2455	2455	2
305	20241224	135600	102811980	2440	2445	2445	2440	2065
306	20241224	135500	97768975	2445	2445	2445	2445	52
307	20241224	135400	97641835	2455	2450	2455	2450	2
308	20241224	135300	97636930	2445	2445	2445	2445	555
309	20241224	135200	96279955	2445	2445	2445	2445	14
310	20241224	135100	96245725	2450	2450	2450	2450	0
311	20241224	135000	96245725	2450	2450	2450	2450	0
312	20241224	134900	96245725	2450	2450	2450	2450	0
313	20241224	134800	96245725	2450	2450	2450	2450	0
314	20241224	134700	96245725	2450	2450	2450	2450	0
315	20241224	134600	96245725	2450	2450	2450	2450	103
316	20241224	134500	95993375	2450	2450	2450	2450	40
317	20241224	134400	95895375	2450	2450	2450	2450	0
318	20241224	134300	95895375	2450	2450	2450	2450	4
319	20241224	134200	95885575	2450	2450	2450	2450	1
320	20241224	134100	95883125	2450	2450	2450	2450	2
321	20241224	134000	95878225	2450	2450	2450	2450	100
322	20241224	133900	95633225	2455	2455	2455	2455	0
323	20241224	133800	95633225	2455	2455	2455	2455	0
324	20241224	133700	95633225	2455	2455	2455	2455	0
325	20241224	133600	95633225	2455	2455	2455	2455	1
326	20241224	133500	95630770	2450	2450	2450	2450	0
327	20241224	133400	95630770	2450	2450	2450	2450	7
328	20241224	133300	95613620	2450	2450	2450	2450	2
329	20241224	133200	95608720	2450	2450	2450	2450	3
330	20241224	133100	95601370	2450	2450	2450	2450	0
331	20241224	133000	95601370	2450	2450	2450	2450	193
332	20241224	132900	95128520	2445	2450	2450	2445	2264
333	20241224	132800	89586720	2455	2455	2455	2455	1
334	20241224	132700	89584265	2455	2455	2455	2455	0
335	20241224	132600	89584265	2455	2455	2455	2455	0
336	20241224	132500	89584265	2455	2455	2455	2455	0
337	20241224	132400	89584265	2455	2455	2455	2455	0
338	20241224	132300	89584265	2455	2455	2455	2455	1
339	20241224	132200	89581810	2450	2450	2450	2450	0
340	20241224	132100	89581810	2450	2450	2450	2450	0
341	20241224	132000	89581810	2450	2450	2450	2450	138
342	20241224	131900	89243710	2455	2455	2455	2455	1
343	20241224	131800	89241255	2460	2460	2460	2460	0
344	20241224	131700	89241255	2460	2460	2460	2460	0
345	20241224	131600	89241255	2460	2460	2460	2460	0
346	20241224	131500	89241255	2460	2460	2460	2460	2
347	20241224	131400	89236335	2460	2460	2460	2460	0
348	20241224	131300	89236335	2460	2460	2460	2460	0
349	20241224	131200	89236335	2460	2460	2460	2460	0
350	20241224	131100	89236335	2460	2460	2460	2460	1
351	20241224	131000	89233875	2455	2455	2455	2455	0
352	20241224	130900	89233875	2455	2455	2455	2455	400
353	20241224	130800	88251875	2455	2455	2455	2455	0
354	20241224	130700	88251875	2455	2455	2455	2455	0
355	20241224	130600	88251875	2455	2455	2455	2455	0
356	20241224	130500	88251875	2455	2455	2455	2455	0
357	20241224	130400	88251875	2455	2455	2455	2455	0
358	20241224	130300	88251875	2455	2455	2455	2455	0
359	20241224	130200	88251875	2455	2455	2455	2455	0
360	20241224	130100	88251875	2455	2455	2455	2455	0
361	20241224	130000	88251875	2455	2455	2455	2455	0
362	20241224	125900	88251875	2455	2455	2455	2455	3
363	20241224	125800	88244510	2455	2455	2455	2455	0
364	20241224	125700	88244510	2455	2455	2455	2455	0
365	20241224	125600	88244510	2455	2455	2455	2455	22
366	20241224	125500	88190500	2455	2455	2455	2455	0
367	20241224	125400	88190500	2455	2455	2455	2455	0
368	20241224	125300	88190500	2455	2455	2455	2455	0
369	20241224	125200	88190500	2455	2455	2455	2455	0
370	20241224	125100	88190500	2455	2455	2455	2455	0
371	20241224	125000	88190500	2455	2455	2455	2455	0
372	20241224	124900	88190500	2455	2455	2455	2455	284
373	20241224	124800	87493280	2460	2460	2460	2460	0
374	20241224	124700	87493280	2460	2460	2460	2460	0
375	20241224	124600	87493280	2460	2460	2460	2460	0
376	20241224	124500	87493280	2460	2460	2460	2460	0
377	20241224	124400	87493280	2460	2460	2460	2460	0
378	20241224	124300	87493280	2460	2460	2460	2460	5
379	20241224	124200	87480980	2455	2455	2455	2455	465
380	20241224	124100	86339405	2460	2460	2460	2460	500
381	20241224	124000	85109405	2465	2465	2465	2465	0
382	20241224	123900	85109405	2465	2465	2465	2465	0
383	20241224	123800	85109405	2465	2465	2465	2465	0
384	20241224	123700	85109405	2465	2465	2465	2465	0
385	20241224	123600	85109405	2465	2465	2465	2465	0
386	20241224	123500	85109405	2465	2465	2465	2465	1
387	20241224	123400	85106940	2460	2460	2460	2460	1
388	20241224	123300	85104480	2465	2465	2465	2465	0
389	20241224	123200	85104480	2465	2465	2465	2465	0
390	20241224	123100	85104480	2465	2465	2465	2465	1
391	20241224	123000	85102015	2465	2465	2465	2465	0
392	20241224	122900	85102015	2465	2465	2465	2465	0
393	20241224	122800	85102015	2465	2465	2465	2465	0
394	20241224	122700	85102015	2465	2465	2465	2465	0
395	20241224	122600	85102015	2465	2465	2465	2465	0
396	20241224	122500	85102015	2465	2465	2465	2465	2
397	20241224	122400	85097085	2465	2465	2465	2465	0
398	20241224	122300	85097085	2465	2465	2465	2465	0
399	20241224	122200	85097085	2465	2465	2465	2465	982
400	20241224	122100	82676455	2470	2470	2470	2470	0
401	20241224	122000	82676455	2470	2470	2470	2470	1
402	20241224	121900	82673985	2465	2465	2465	2465	500
403	20241224	121800	81441485	2470	2470	2470	2470	5
404	20241224	121700	81429135	2470	2470	2470	2470	2
405	20241224	121600	81424195	2470	2470	2470	2470	0
406	20241224	121500	81424195	2470	2470	2470	2470	1
407	20241224	121400	81421725	2465	2465	2465	2465	0
408	20241224	121300	81421725	2465	2465	2465	2465	5
409	20241224	121200	81409400	2465	2465	2465	2465	1150
410	20241224	121100	78574650	2465	2465	2465	2465	0
411	20241224	121000	78574650	2465	2465	2465	2465	0
412	20241224	120900	78574650	2465	2465	2465	2465	0
413	20241224	120800	78574650	2465	2465	2465	2465	1
414	20241224	120700	78572185	2465	2465	2465	2465	0
415	20241224	120600	78572185	2465	2465	2465	2465	0
416	20241224	120500	78572185	2465	2465	2465	2465	0
417	20241224	120400	78572185	2465	2465	2465	2465	0
418	20241224	120300	78572185	2465	2465	2465	2465	0
419	20241224	120200	78572185	2465	2465	2465	2465	0
420	20241224	120100	78572185	2465	2455	2465	2455	52
421	20241224	120000	78444505	2460	2460	2460	2460	0
422	20241224	115900	78444505	2460	2460	2460	2460	114
423	20241224	115800	78164065	2455	2455	2455	2455	0
424	20241224	115700	78164065	2455	2455	2455	2455	0
425	20241224	115600	78164065	2455	2455	2455	2455	0
426	20241224	115500	78164065	2455	2455	2455	2455	0
427	20241224	115400	78164065	2455	2460	2460	2455	439
428	20241224	115300	77084380	2460	2460	2460	2460	0
429	20241224	115200	77084380	2460	2460	2460	2460	0
430	20241224	115100	77084380	2460	2460	2460	2460	0
431	20241224	115000	77084380	2460	2460	2460	2460	100
432	20241224	114900	76838380	2460	2460	2460	2460	0
433	20241224	114800	76838380	2460	2460	2460	2460	123
434	20241224	114700	76535800	2460	2460	2460	2460	0
435	20241224	114600	76535800	2460	2460	2460	2460	0
436	20241224	114500	76535800	2460	2460	2460	2460	0
437	20241224	114400	76535800	2460	2460	2460	2460	560
438	20241224	114300	75158200	2465	2465	2465	2465	0
439	20241224	114200	75158200	2465	2465	2465	2465	0
440	20241224	114100	75158200	2465	2465	2465	2465	0
441	20241224	114000	75158200	2465	2465	2465	2465	2
442	20241224	113900	75153270	2465	2465	2465	2465	1
443	20241224	113800	75150805	2465	2465	2465	2465	0
444	20241224	113700	75150805	2465	2465	2465	2465	0
445	20241224	113600	75150805	2465	2460	2465	2460	1507
446	20241224	113500	71443580	2450	2450	2450	2450	1
447	20241224	113400	71441130	2450	2455	2455	2450	21
448	20241224	113300	71389675	2460	2460	2460	2460	0
449	20241224	113200	71389675	2460	2460	2460	2460	0
450	20241224	113100	71389675	2460	2460	2460	2460	1
451	20241224	113000	71387215	2445	2455	2455	2445	1406
452	20241224	112900	67948880	2460	2460	2460	2460	0
453	20241224	112800	67948880	2460	2460	2460	2460	0
454	20241224	112700	67948880	2460	2460	2460	2460	0
455	20241224	112600	67948880	2460	2460	2460	2460	0
456	20241224	112500	67948880	2460	2460	2460	2460	0
457	20241224	112400	67948880	2460	2460	2460	2460	0
458	20241224	112300	67948880	2460	2460	2460	2460	2
459	20241224	112200	67943960	2460	2450	2460	2450	110
460	20241224	112100	67674450	2460	2460	2460	2460	0
461	20241224	112000	67674450	2460	2460	2460	2460	0
462	20241224	111900	67674450	2460	2460	2460	2460	0
463	20241224	111800	67674450	2460	2460	2460	2460	0
464	20241224	111700	67674450	2460	2460	2460	2460	0
465	20241224	111600	67674450	2460	2460	2460	2460	0
466	20241224	111500	67674450	2460	2460	2460	2460	0
467	20241224	111400	67674450	2460	2460	2460	2460	0
468	20241224	111300	67674450	2460	2450	2460	2450	53
469	20241224	111200	67544590	2460	2460	2460	2460	0
470	20241224	111100	67544590	2460	2460	2460	2460	0
471	20241224	111000	67544590	2460	2460	2460	2460	0
472	20241224	110900	67544590	2460	2460	2460	2460	1
473	20241224	110800	67542130	2440	2465	2465	2440	54
474	20241224	110700	67410345	2465	2465	2465	2465	5
475	20241224	110600	67398020	2435	2435	2435	2435	0
476	20241224	110500	67398020	2435	2460	2460	2435	7119
477	20241224	110400	49967725	2465	2465	2465	2465	100
478	20241224	110300	49721225	2465	2465	2465	2465	0
479	20241224	110200	49721225	2465	2465	2465	2465	0
480	20241224	110100	49721225	2465	2465	2465	2465	2
481	20241224	110000	49716295	2465	2465	2465	2465	0
482	20241224	105900	49716295	2465	2465	2465	2465	404
483	20241224	105800	48720435	2465	2465	2465	2465	0
484	20241224	105700	48720435	2465	2465	2465	2465	0
485	20241224	105600	48720435	2465	2465	2465	2465	500
486	20241224	105500	47487935	2470	2470	2470	2470	0
487	20241224	105400	47487935	2470	2470	2470	2470	2
488	20241224	105300	47482995	2465	2465	2465	2465	0
489	20241224	105200	47482995	2465	2465	2465	2465	1167
490	20241224	105100	44606340	2465	2465	2465	2465	0
491	20241224	105000	44606340	2465	2465	2465	2465	0
492	20241224	104900	44606340	2465	2465	2465	2465	0
493	20241224	104800	44606340	2465	2465	2465	2465	0
494	20241224	104700	44606340	2465	2465	2465	2465	0
495	20241224	104600	44606340	2465	2450	2465	2445	1384
496	20241224	104500	41221895	2465	2455	2465	2455	22
497	20241224	104400	41167875	2455	2455	2455	2455	2
498	20241224	104300	41162965	2455	2455	2455	2455	478
499	20241224	104200	39989475	2460	2460	2460	2460	0
500	20241224	104100	39989475	2460	2460	2460	2460	1
501	20241224	104000	39987015	2455	2455	2455	2455	0
502	20241224	103900	39987015	2455	2455	2455	2455	350
503	20241224	103800	39127765	2460	2460	2460	2460	113
504	20241224	103700	38849785	2460	2460	2460	2460	1
505	20241224	103600	38847325	2455	2455	2455	2455	13
506	20241224	103500	38815410	2455	2455	2455	2455	0
507	20241224	103400	38815410	2455	2455	2455	2455	0
508	20241224	103300	38815410	2455	2455	2455	2455	3
509	20241224	103200	38808045	2455	2455	2455	2455	0
510	20241224	103100	38808045	2455	2455	2455	2455	0
511	20241224	103000	38808045	2455	2455	2455	2455	2
512	20241224	102900	38803135	2450	2450	2450	2450	0
513	20241224	102800	38803135	2450	2450	2450	2450	0
514	20241224	102700	38803135	2450	2450	2450	2450	50
515	20241224	102600	38680635	2450	2450	2450	2450	0
516	20241224	102500	38680635	2450	2450	2450	2450	0
517	20241224	102400	38680635	2450	2450	2450	2450	0
518	20241224	102300	38680635	2450	2450	2450	2450	0
519	20241224	102200	38680635	2450	2450	2450	2450	0
520	20241224	102100	38680635	2450	2450	2450	2450	597
521	20241224	102000	37217985	2450	2450	2450	2450	3
522	20241224	101900	37210635	2450	2450	2450	2450	469
523	20241224	101800	36061585	2450	2450	2450	2450	0
524	20241224	101700	36061585	2450	2450	2450	2450	50
525	20241224	101600	35939085	2450	2450	2450	2450	0
526	20241224	101500	35939085	2450	2450	2450	2450	51
527	20241224	101400	35814135	2445	2445	2445	2445	8
528	20241224	101300	35794575	2445	2445	2445	2445	0
529	20241224	101200	35794575	2445	2445	2445	2445	0
530	20241224	101100	35794575	2445	2445	2445	2445	0
531	20241224	101000	35794575	2445	2445	2445	2445	90
532	20241224	100900	35574525	2445	2445	2445	2445	0
533	20241224	100800	35574525	2445	2445	2445	2445	834
534	20241224	100700	33535395	2445	2445	2445	2445	45
535	20241224	100600	33425370	2445	2445	2445	2445	0
536	20241224	100500	33425370	2445	2445	2445	2445	2
537	20241224	100400	33420480	2435	2440	2440	2435	389
538	20241224	100300	32473105	2445	2445	2445	2445	3
539	20241224	100200	32465770	2440	2450	2450	2440	27
540	20241224	100100	32399870	2450	2450	2450	2450	4
541	20241224	100000	32390070	2450	2450	2450	2450	0
542	20241224	095900	32390070	2450	2450	2450	2450	0
543	20241224	095800	32390070	2450	2450	2450	2450	0
544	20241224	095700	32390070	2450	2445	2450	2445	64
545	20241224	095600	32233355	2450	2450	2450	2450	1
546	20241224	095500	32230905	2445	2445	2445	2445	0
547	20241224	095400	32230905	2445	2445	2445	2445	0
548	20241224	095300	32230905	2445	2445	2445	2445	0
549	20241224	095200	32230905	2445	2445	2445	2445	330
550	20241224	095100	31424055	2445	2445	2445	2445	695
551	20241224	095000	29724780	2435	2435	2435	2435	0
552	20241224	094900	29724780	2435	2435	2435	2435	381
553	20241224	094800	28797045	2450	2450	2450	2450	0
554	20241224	094700	28797045	2450	2450	2450	2450	225
555	20241224	094600	28245795	2455	2455	2455	2455	0
556	20241224	094500	28245795	2455	2455	2455	2455	20
557	20241224	094400	28196695	2455	2455	2455	2455	0
558	20241224	094300	28196695	2455	2450	2455	2450	20
559	20241224	094200	28147645	2450	2450	2450	2450	5
560	20241224	094100	28135395	2450	2450	2450	2450	5
561	20241224	094000	28123145	2455	2455	2455	2455	2
562	20241224	093900	28118235	2455	2455	2455	2455	1
563	20241224	093800	28115780	2455	2455	2455	2455	2
564	20241224	093700	28110870	2435	2435	2435	2435	0
565	20241224	093600	28110870	2435	2450	2450	2435	7000
566	20241224	093500	11054570	2460	2460	2460	2460	0
567	20241224	093400	11054570	2460	2460	2460	2460	0
568	20241224	093300	11054570	2460	2460	2460	2460	5
569	20241224	093200	11042270	2460	2460	2460	2460	0
570	20241224	093100	11042270	2460	2460	2460	2460	100
571	20241224	093000	10796270	2460	2460	2460	2460	0
572	20241224	092900	10796270	2460	2460	2460	2460	206
573	20241224	092800	10289510	2470	2470	2470	2470	1
574	20241224	092700	10287040	2450	2450	2450	2450	1
575	20241224	092600	10284590	2445	2465	2470	2445	650
576	20241224	092500	8682240	2465	2460	2465	2460	2
577	20241224	092400	8677315	2450	2450	2450	2450	600
578	20241224	092300	7207315	2445	2445	2445	2445	0
579	20241224	092200	7207315	2445	2460	2460	2445	7
580	20241224	092100	7190125	2460	2460	2460	2460	587
581	20241224	092000	5746105	2460	2460	2460	2460	553
582	20241224	091900	4385725	2460	2460	2460	2460	0
583	20241224	091800	4385725	2460	2460	2460	2460	4
584	20241224	091700	4375885	2455	2455	2455	2455	541
585	20241224	091600	3047730	2455	2455	2455	2455	0
586	20241224	091500	3047730	2455	2455	2455	2455	0
587	20241224	091400	3047730	2455	2455	2455	2455	0
588	20241224	091300	3047730	2455	2455	2455	2455	9
589	20241224	091200	3025635	2455	2455	2455	2455	10
590	20241224	091100	3001085	2455	2455	2455	2455	0
591	20241224	091000	3001085	2455	2455	2455	2455	0
592	20241224	090900	3001085	2455	2455	2455	2455	200
593	20241224	090800	2510085	2455	2450	2455	2450	282
594	20241224	090700	1819175	2445	2445	2445	2445	11
595	20241224	090600	1792280	2455	2455	2455	2455	0
596	20241224	090500	1792280	2455	2455	2455	2455	2
597	20241224	090400	1787370	2435	2460	2460	2435	89
598	20241224	090300	1570530	2460	2460	2460	2460	0
599	20241224	090200	1570530	2460	2460	2460	2460	0
600	20241224	090100	1570530	2460	2460	2460	2460	10
601	20241224	090000	1545930	2460	2430	2460	2430	636