KissMeData/118990/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201800	689021560	9530	9530	9530	9530	5346
3	20241224	201700	689021560	9530	9530	9530	9530	0
4	20241224	201600	689021560	9530	9530	9530	9530	0
5	20241224	201500	689021560	9530	9530	9530	9530	0
6	20241224	201400	689021560	9530	9530	9530	9530	0
7	20241224	201300	689021560	9530	9530	9530	9530	0
8	20241224	201200	689021560	9530	9530	9530	9530	0
9	20241224	201100	689021560	9530	9530	9530	9530	0
10	20241224	201000	689021560	9530	9530	9530	9530	0
11	20241224	200900	689021560	9530	9530	9530	9530	0
12	20241224	200800	689021560	9530	9530	9530	9530	0
13	20241224	200700	689021560	9530	9530	9530	9530	0
14	20241224	200600	689021560	9530	9530	9530	9530	0
15	20241224	200500	689021560	9530	9530	9530	9530	0
16	20241224	200400	689021560	9530	9530	9530	9530	0
17	20241224	200300	689021560	9530	9530	9530	9530	0
18	20241224	200200	689021560	9530	9530	9530	9530	0
19	20241224	200100	689021560	9530	9530	9530	9530	0
20	20241224	200000	689021560	9530	9530	9530	9530	0
21	20241224	195900	689021560	9530	9530	9530	9530	0
22	20241224	195800	689021560	9530	9530	9530	9530	0
23	20241224	195700	689021560	9530	9530	9530	9530	0
24	20241224	195600	689021560	9530	9530	9530	9530	0
25	20241224	195500	689021560	9530	9530	9530	9530	0
26	20241224	195400	689021560	9530	9530	9530	9530	0
27	20241224	195300	689021560	9530	9530	9530	9530	0
28	20241224	195200	689021560	9530	9530	9530	9530	0
29	20241224	195100	689021560	9530	9530	9530	9530	0
30	20241224	195000	689021560	9530	9530	9530	9530	0
31	20241224	194900	689021560	9530	9530	9530	9530	0
32	20241224	194800	689021560	9530	9530	9530	9530	5346
33	20241224	194700	689021560	9530	9530	9530	9530	0
34	20241224	194600	689021560	9530	9530	9530	9530	0
35	20241224	194500	689021560	9530	9530	9530	9530	0
36	20241224	194400	689021560	9530	9530	9530	9530	0
37	20241224	194300	689021560	9530	9530	9530	9530	0
38	20241224	194200	689021560	9530	9530	9530	9530	0
39	20241224	194100	689021560	9530	9530	9530	9530	0
40	20241224	194000	689021560	9530	9530	9530	9530	0
41	20241224	193900	689021560	9530	9530	9530	9530	0
42	20241224	193800	689021560	9530	9530	9530	9530	0
43	20241224	193700	689021560	9530	9530	9530	9530	0
44	20241224	193600	689021560	9530	9530	9530	9530	0
45	20241224	193500	689021560	9530	9530	9530	9530	0
46	20241224	193400	689021560	9530	9530	9530	9530	0
47	20241224	193300	689021560	9530	9530	9530	9530	0
48	20241224	193200	689021560	9530	9530	9530	9530	0
49	20241224	193100	689021560	9530	9530	9530	9530	0
50	20241224	193000	689021560	9530	9530	9530	9530	0
51	20241224	192900	689021560	9530	9530	9530	9530	0
52	20241224	192800	689021560	9530	9530	9530	9530	0
53	20241224	192700	689021560	9530	9530	9530	9530	0
54	20241224	192600	689021560	9530	9530	9530	9530	0
55	20241224	192500	689021560	9530	9530	9530	9530	0
56	20241224	192400	689021560	9530	9530	9530	9530	0
57	20241224	192300	689021560	9530	9530	9530	9530	0
58	20241224	192200	689021560	9530	9530	9530	9530	0
59	20241224	192100	689021560	9530	9530	9530	9530	0
60	20241224	192000	689021560	9530	9530	9530	9530	0
61	20241224	191900	689021560	9530	9530	9530	9530	0
62	20241224	191800	689021560	9530	9530	9530	9530	5346
63	20241224	191700	689021560	9530	9530	9530	9530	0
64	20241224	191600	689021560	9530	9530	9530	9530	0
65	20241224	191500	689021560	9530	9530	9530	9530	0
66	20241224	191400	689021560	9530	9530	9530	9530	0
67	20241224	191300	689021560	9530	9530	9530	9530	0
68	20241224	191200	689021560	9530	9530	9530	9530	0
69	20241224	191100	689021560	9530	9530	9530	9530	0
70	20241224	191000	689021560	9530	9530	9530	9530	0
71	20241224	190900	689021560	9530	9530	9530	9530	0
72	20241224	190800	689021560	9530	9530	9530	9530	0
73	20241224	190700	689021560	9530	9530	9530	9530	0
74	20241224	190600	689021560	9530	9530	9530	9530	0
75	20241224	190500	689021560	9530	9530	9530	9530	0
76	20241224	190400	689021560	9530	9530	9530	9530	0
77	20241224	190300	689021560	9530	9530	9530	9530	0
78	20241224	190200	689021560	9530	9530	9530	9530	0
79	20241224	190100	689021560	9530	9530	9530	9530	0
80	20241224	190000	689021560	9530	9530	9530	9530	0
81	20241224	185900	689021560	9530	9530	9530	9530	0
82	20241224	185800	689021560	9530	9530	9530	9530	0
83	20241224	185700	689021560	9530	9530	9530	9530	0
84	20241224	185600	689021560	9530	9530	9530	9530	0
85	20241224	185500	689021560	9530	9530	9530	9530	0
86	20241224	185400	689021560	9530	9530	9530	9530	0
87	20241224	185300	689021560	9530	9530	9530	9530	0
88	20241224	185200	689021560	9530	9530	9530	9530	0
89	20241224	185100	689021560	9530	9530	9530	9530	0
90	20241224	185000	689021560	9530	9530	9530	9530	0
91	20241224	184900	689021560	9530	9530	9530	9530	0
92	20241224	184800	689021560	9530	9530	9530	9530	5346
93	20241224	184700	689021560	9530	9530	9530	9530	0
94	20241224	184600	689021560	9530	9530	9530	9530	0
95	20241224	184500	689021560	9530	9530	9530	9530	0
96	20241224	184400	689021560	9530	9530	9530	9530	0
97	20241224	184300	689021560	9530	9530	9530	9530	0
98	20241224	184200	689021560	9530	9530	9530	9530	0
99	20241224	184100	689021560	9530	9530	9530	9530	0
100	20241224	184000	689021560	9530	9530	9530	9530	0
101	20241224	183900	689021560	9530	9530	9530	9530	0
102	20241224	183800	689021560	9530	9530	9530	9530	0
103	20241224	183700	689021560	9530	9530	9530	9530	0
104	20241224	183600	689021560	9530	9530	9530	9530	0
105	20241224	183500	689021560	9530	9530	9530	9530	0
106	20241224	183400	689021560	9530	9530	9530	9530	0
107	20241224	183300	689021560	9530	9530	9530	9530	0
108	20241224	183200	689021560	9530	9530	9530	9530	0
109	20241224	183100	689021560	9530	9530	9530	9530	0
110	20241224	183000	689021560	9530	9530	9530	9530	0
111	20241224	182900	689021560	9530	9530	9530	9530	0
112	20241224	182800	689021560	9530	9530	9530	9530	0
113	20241224	182700	689021560	9530	9530	9530	9530	0
114	20241224	182600	689021560	9530	9530	9530	9530	0
115	20241224	182500	689021560	9530	9530	9530	9530	0
116	20241224	182400	689021560	9530	9530	9530	9530	0
117	20241224	182300	689021560	9530	9530	9530	9530	0
118	20241224	182200	689021560	9530	9530	9530	9530	0
119	20241224	182100	689021560	9530	9530	9530	9530	0
120	20241224	182000	689021560	9530	9530	9530	9530	0
121	20241224	181900	689021560	9530	9530	9530	9530	0
122	20241224	181800	689021560	9530	9530	9530	9530	5346
123	20241224	181700	689021560	9530	9530	9530	9530	0
124	20241224	181600	689021560	9530	9530	9530	9530	0
125	20241224	181500	689021560	9530	9530	9530	9530	0
126	20241224	181400	689021560	9530	9530	9530	9530	0
127	20241224	181300	689021560	9530	9530	9530	9530	0
128	20241224	181200	689021560	9530	9530	9530	9530	0
129	20241224	181100	689021560	9530	9530	9530	9530	0
130	20241224	181000	689021560	9530	9530	9530	9530	0
131	20241224	180900	689021560	9530	9530	9530	9530	0
132	20241224	180800	689021560	9530	9530	9530	9530	0
133	20241224	180700	689021560	9530	9530	9530	9530	0
134	20241224	180600	689021560	9530	9530	9530	9530	0
135	20241224	180500	689021560	9530	9530	9530	9530	0
136	20241224	180400	689021560	9530	9530	9530	9530	0
137	20241224	180300	689021560	9530	9530	9530	9530	0
138	20241224	180200	689021560	9530	9530	9530	9530	0
139	20241224	180100	689021560	9530	9530	9530	9530	0
140	20241224	180000	689021560	9530	9530	9530	9530	0
141	20241224	175900	689021560	9530	9530	9530	9530	0
142	20241224	175800	689021560	9530	9530	9530	9530	0
143	20241224	175700	689021560	9530	9530	9530	9530	0
144	20241224	175600	689021560	9530	9530	9530	9530	0
145	20241224	175500	689021560	9530	9530	9530	9530	0
146	20241224	175400	689021560	9530	9530	9530	9530	0
147	20241224	175300	689021560	9530	9530	9530	9530	0
148	20241224	175200	689021560	9530	9530	9530	9530	0
149	20241224	175100	689021560	9530	9530	9530	9530	0
150	20241224	175000	689021560	9530	9530	9530	9530	0
151	20241224	174900	689021560	9530	9530	9530	9530	0
152	20241224	174800	689021560	9530	9530	9530	9530	5346
153	20241224	174700	689021560	9530	9530	9530	9530	0
154	20241224	174600	689021560	9530	9530	9530	9530	0
155	20241224	174500	689021560	9530	9530	9530	9530	0
156	20241224	174400	689021560	9530	9530	9530	9530	0
157	20241224	174300	689021560	9530	9530	9530	9530	0
158	20241224	174200	689021560	9530	9530	9530	9530	0
159	20241224	174100	689021560	9530	9530	9530	9530	0
160	20241224	174000	689021560	9530	9530	9530	9530	0
161	20241224	173900	689021560	9530	9530	9530	9530	0
162	20241224	173800	689021560	9530	9530	9530	9530	0
163	20241224	173700	689021560	9530	9530	9530	9530	0
164	20241224	173600	689021560	9530	9530	9530	9530	0
165	20241224	173500	689021560	9530	9530	9530	9530	0
166	20241224	173400	689021560	9530	9530	9530	9530	0
167	20241224	173300	689021560	9530	9530	9530	9530	0
168	20241224	173200	689021560	9530	9530	9530	9530	0
169	20241224	173100	689021560	9530	9530	9530	9530	0
170	20241224	173000	689021560	9530	9530	9530	9530	0
171	20241224	172900	689021560	9530	9530	9530	9530	0
172	20241224	172800	689021560	9530	9530	9530	9530	0
173	20241224	172700	689021560	9530	9530	9530	9530	0
174	20241224	172600	689021560	9530	9530	9530	9530	0
175	20241224	172500	689021560	9530	9530	9530	9530	0
176	20241224	172400	689021560	9530	9530	9530	9530	0
177	20241224	172300	689021560	9530	9530	9530	9530	0
178	20241224	172200	689021560	9530	9530	9530	9530	0
179	20241224	172100	689021560	9530	9530	9530	9530	0
180	20241224	172000	689021560	9530	9530	9530	9530	0
181	20241224	171900	689021560	9530	9530	9530	9530	0
182	20241224	171800	689021560	9530	9530	9530	9530	5346
183	20241224	171700	689021560	9530	9530	9530	9530	0
184	20241224	171600	689021560	9530	9530	9530	9530	0
185	20241224	171500	689021560	9530	9530	9530	9530	0
186	20241224	171400	689021560	9530	9530	9530	9530	0
187	20241224	171300	689021560	9530	9530	9530	9530	0
188	20241224	171200	689021560	9530	9530	9530	9530	0
189	20241224	171100	689021560	9530	9530	9530	9530	0
190	20241224	171000	689021560	9530	9530	9530	9530	0
191	20241224	170900	689021560	9530	9530	9530	9530	0
192	20241224	170800	689021560	9530	9530	9530	9530	0
193	20241224	170700	689021560	9530	9530	9530	9530	0
194	20241224	170600	689021560	9530	9530	9530	9530	0
195	20241224	170500	689021560	9530	9530	9530	9530	0
196	20241224	170400	689021560	9530	9530	9530	9530	0
197	20241224	170300	689021560	9530	9530	9530	9530	0
198	20241224	170200	689021560	9530	9530	9530	9530	0
199	20241224	170100	689021560	9530	9530	9530	9530	0
200	20241224	170000	689021560	9530	9530	9530	9530	0
201	20241224	165900	689021560	9530	9530	9530	9530	0
202	20241224	165800	689021560	9530	9530	9530	9530	0
203	20241224	165700	689021560	9530	9530	9530	9530	0
204	20241224	165600	689021560	9530	9530	9530	9530	0
205	20241224	165500	689021560	9530	9530	9530	9530	0
206	20241224	165400	689021560	9530	9530	9530	9530	0
207	20241224	165300	689021560	9530	9530	9530	9530	0
208	20241224	165200	689021560	9530	9530	9530	9530	0
209	20241224	165100	689021560	9530	9530	9530	9530	0
210	20241224	165000	689021560	9530	9530	9530	9530	0
211	20241224	164900	689021560	9530	9530	9530	9530	0
212	20241224	164800	689021560	9530	9530	9530	9530	5346
213	20241224	164700	689021560	9530	9530	9530	9530	0
214	20241224	164600	689021560	9530	9530	9530	9530	0
215	20241224	164500	689021560	9530	9530	9530	9530	0
216	20241224	164400	689021560	9530	9530	9530	9530	0
217	20241224	164300	689021560	9530	9530	9530	9530	0
218	20241224	164200	689021560	9530	9530	9530	9530	0
219	20241224	164100	689021560	9530	9530	9530	9530	0
220	20241224	164000	689021560	9530	9530	9530	9530	0
221	20241224	163900	689021560	9530	9530	9530	9530	0
222	20241224	163800	689021560	9530	9530	9530	9530	0
223	20241224	163700	689021560	9530	9530	9530	9530	0
224	20241224	163600	689021560	9530	9530	9530	9530	0
225	20241224	163500	689021560	9530	9530	9530	9530	0
226	20241224	163400	689021560	9530	9530	9530	9530	0
227	20241224	163300	689021560	9530	9530	9530	9530	0
228	20241224	163200	689021560	9530	9530	9530	9530	0
229	20241224	163100	689021560	9530	9530	9530	9530	0
230	20241224	163000	689021560	9530	9530	9530	9530	0
231	20241224	162900	689021560	9530	9530	9530	9530	0
232	20241224	162800	689021560	9530	9530	9530	9530	0
233	20241224	162700	689021560	9530	9530	9530	9530	0
234	20241224	162600	689021560	9530	9530	9530	9530	0
235	20241224	162500	689021560	9530	9530	9530	9530	0
236	20241224	162400	689021560	9530	9530	9530	9530	0
237	20241224	162300	689021560	9530	9530	9530	9530	0
238	20241224	162200	689021560	9530	9530	9530	9530	0
239	20241224	162100	689021560	9530	9530	9530	9530	0
240	20241224	162000	689021560	9530	9530	9530	9530	0
241	20241224	161900	689021560	9530	9530	9530	9530	0
242	20241224	161800	689021560	9530	9530	9530	9530	5346
243	20241224	161700	689021560	9530	9530	9530	9530	0
244	20241224	161600	689021560	9530	9530	9530	9530	0
245	20241224	161500	689021560	9530	9530	9530	9530	0
246	20241224	161400	689021560	9530	9530	9530	9530	0
247	20241224	161300	689021560	9530	9530	9530	9530	0
248	20241224	161200	689021560	9530	9530	9530	9530	0
249	20241224	161100	689021560	9530	9530	9530	9530	0
250	20241224	161000	689021560	9530	9530	9530	9530	0
251	20241224	160900	689021560	9530	9530	9530	9530	0
252	20241224	160800	689021560	9530	9530	9530	9530	0
253	20241224	160700	689021560	9530	9530	9530	9530	0
254	20241224	160600	689021560	9530	9530	9530	9530	0
255	20241224	160500	689021560	9530	9530	9530	9530	0
256	20241224	160400	689021560	9530	9530	9530	9530	0
257	20241224	160300	689021560	9530	9530	9530	9530	0
258	20241224	160200	689021560	9530	9530	9530	9530	0
259	20241224	160100	689021560	9530	9530	9530	9530	0
260	20241224	160000	689021560	9530	9530	9530	9530	0
261	20241224	155900	689021560	9530	9530	9530	9530	0
262	20241224	155800	689021560	9530	9530	9530	9530	0
263	20241224	155700	689021560	9530	9530	9530	9530	0
264	20241224	155600	689021560	9530	9530	9530	9530	0
265	20241224	155500	689021560	9530	9530	9530	9530	0
266	20241224	155400	689021560	9530	9530	9530	9530	0
267	20241224	155300	689021560	9530	9530	9530	9530	0
268	20241224	155200	689021560	9530	9530	9530	9530	0
269	20241224	155100	689021560	9530	9530	9530	9530	0
270	20241224	155000	689021560	9530	9530	9530	9530	0
271	20241224	154900	689021560	9530	9530	9530	9530	0
272	20241224	154800	689021560	9530	9530	9530	9530	5346
273	20241224	154700	689021560	9530	9530	9530	9530	0
274	20241224	154600	689021560	9530	9530	9530	9530	0
275	20241224	154500	689021560	9530	9530	9530	9530	0
276	20241224	154400	689021560	9530	9530	9530	9530	0
277	20241224	154300	689021560	9530	9530	9530	9530	0
278	20241224	154200	689021560	9530	9530	9530	9530	0
279	20241224	154100	689021560	9530	9530	9530	9530	0
280	20241224	154000	689021560	9530	9530	9530	9530	0
281	20241224	153900	689021560	9530	9530	9530	9530	0
282	20241224	153800	689021560	9530	9530	9530	9530	0
283	20241224	153700	689021560	9530	9530	9530	9530	0
284	20241224	153600	689021560	9530	9530	9530	9530	0
285	20241224	153500	689021560	9530	9530	9530	9530	0
286	20241224	153400	689021560	9530	9530	9530	9530	0
287	20241224	153300	689021560	9530	9530	9530	9530	0
288	20241224	153200	689021560	9530	9530	9530	9530	0
289	20241224	153100	689021560	9530	9530	9530	9530	0
290	20241224	153000	689021560	9530	9530	9530	9530	5346
291	20241224	152900	638074180	9540	9540	9540	9540	0
292	20241224	152800	638074180	9540	9540	9540	9540	0
293	20241224	152700	638074180	9540	9540	9540	9540	0
294	20241224	152600	638074180	9540	9540	9540	9540	0
295	20241224	152500	638074180	9540	9540	9540	9540	0
296	20241224	152400	638074180	9540	9540	9540	9540	0
297	20241224	152300	638074180	9540	9540	9540	9540	0
298	20241224	152200	638074180	9540	9540	9540	9540	0
299	20241224	152100	638074180	9540	9540	9540	9540	0
300	20241224	152000	638074180	9540	9540	9540	9540	0
301	20241224	151900	638074180	9540	9540	9540	9540	32
302	20241224	151800	637768900	9550	9550	9550	9550	0
303	20241224	151700	637768900	9550	9540	9550	9540	24
304	20241224	151600	637539890	9540	9540	9540	9530	30
305	20241224	151500	637253800	9540	9540	9540	9540	12
306	20241224	151400	637139320	9540	9550	9550	9540	36
307	20241224	151300	636795680	9550	9550	9550	9550	20
308	20241224	151200	636604680	9550	9550	9550	9550	25
309	20241224	151100	636365930	9550	9540	9550	9540	105
310	20241224	151000	635364180	9540	9540	9540	9530	201
311	20241224	150900	633446650	9540	9540	9540	9540	171
312	20241224	150800	631815310	9540	9540	9540	9540	163
313	20241224	150700	630260290	9550	9550	9550	9550	100
314	20241224	150600	629305290	9540	9550	9550	9540	1224
315	20241224	150500	617627930	9550	9550	9550	9550	44
316	20241224	150400	617207730	9550	9550	9550	9550	70
317	20241224	150300	616539230	9550	9550	9550	9550	123
318	20241224	150200	615364580	9550	9550	9550	9550	0
319	20241224	150100	615364580	9550	9560	9560	9550	74
320	20241224	150000	614657770	9560	9560	9560	9560	1
321	20241224	145900	614648210	9540	9550	9550	9540	800
322	20241224	145800	607014650	9550	9550	9550	9550	12
323	20241224	145700	606900050	9550	9550	9550	9550	83
324	20241224	145600	606107400	9550	9570	9570	9540	650
325	20241224	145500	599893720	9550	9550	9550	9550	879
326	20241224	145400	591499270	9550	9560	9560	9550	3400
327	20241224	145300	559019800	9560	9570	9570	9560	418
328	20241224	145200	555020040	9570	9570	9570	9570	32
329	20241224	145100	554713800	9570	9570	9570	9570	0
330	20241224	145000	554713800	9570	9570	9570	9570	0
331	20241224	144900	554713800	9570	9570	9570	9570	0
332	20241224	144800	554713800	9570	9570	9570	9570	111
333	20241224	144700	553651530	9570	9570	9570	9570	55
334	20241224	144600	553125180	9560	9550	9560	9550	393
335	20241224	144500	549368570	9560	9560	9560	9560	20
336	20241224	144400	549177370	9550	9550	9550	9550	0
337	20241224	144300	549177370	9550	9550	9550	9550	0
338	20241224	144200	549177370	9550	9550	9550	9550	0
339	20241224	144100	549177370	9550	9550	9550	9550	50
340	20241224	144000	548699870	9560	9560	9560	9560	374
341	20241224	143900	545124430	9560	9560	9560	9560	15
342	20241224	143800	544981030	9570	9570	9570	9570	1
343	20241224	143700	544971460	9570	9570	9570	9570	100
344	20241224	143600	544014460	9570	9560	9570	9550	201
345	20241224	143500	542092910	9560	9560	9560	9560	0
346	20241224	143400	542092910	9560	9560	9560	9560	500
347	20241224	143300	537312910	9560	9560	9560	9560	103
348	20241224	143200	536328230	9560	9560	9560	9560	235
349	20241224	143100	534081630	9560	9560	9570	9560	20
350	20241224	143000	533890420	9570	9570	9570	9570	0
351	20241224	142900	533890420	9570	9570	9570	9570	30
352	20241224	142800	533603320	9570	9570	9570	9570	88
353	20241224	142700	532761160	9570	9560	9570	9560	4
354	20241224	142600	532722890	9550	9550	9550	9540	356
355	20241224	142500	529323170	9550	9550	9550	9550	0
356	20241224	142400	529323170	9550	9550	9550	9550	200
357	20241224	142300	527413170	9550	9550	9550	9550	1245
358	20241224	142200	515523420	9550	9560	9570	9550	4094
359	20241224	142100	476423430	9550	9550	9550	9550	1
360	20241224	142000	476413880	9560	9560	9560	9560	282
361	20241224	141900	473717960	9560	9560	9570	9560	254
362	20241224	141800	471289230	9560	9560	9560	9560	0
363	20241224	141700	471289230	9560	9560	9560	9560	150
364	20241224	141600	469855230	9560	9560	9570	9550	3415
365	20241224	141500	437207900	9570	9570	9570	9570	3
366	20241224	141400	437179190	9570	9570	9570	9570	544
367	20241224	141300	431973110	9570	9570	9570	9570	2297
368	20241224	141200	409990820	9570	9580	9580	9570	35
369	20241224	141100	409655860	9570	9570	9570	9570	151
370	20241224	141000	408210790	9570	9590	9590	9570	1002
371	20241224	140900	398616610	9590	9590	9590	9590	0
372	20241224	140800	398616610	9590	9590	9590	9590	1
373	20241224	140700	398607020	9580	9580	9580	9580	10
374	20241224	140600	398511220	9590	9580	9590	9580	230
375	20241224	140500	396307810	9580	9580	9580	9580	0
376	20241224	140400	396307810	9580	9580	9580	9580	1
377	20241224	140300	396298230	9590	9590	9590	9590	1
378	20241224	140200	396288640	9580	9580	9580	9580	0
379	20241224	140100	396288640	9580	9580	9580	9580	136
380	20241224	140000	394985760	9580	9580	9580	9580	0
381	20241224	135900	394985760	9580	9580	9580	9580	10
382	20241224	135800	394889960	9570	9570	9570	9570	0
383	20241224	135700	394889960	9570	9570	9570	9570	0
384	20241224	135600	394889960	9570	9570	9570	9570	3
385	20241224	135500	394861250	9570	9560	9570	9560	43
386	20241224	135400	394450070	9570	9570	9570	9570	101
387	20241224	135300	393483500	9570	9570	9570	9570	0
388	20241224	135200	393483500	9570	9570	9570	9570	210
389	20241224	135100	391473800	9570	9570	9570	9570	506
390	20241224	135000	386631380	9580	9580	9580	9580	0
391	20241224	134900	386631380	9580	9580	9580	9580	11
392	20241224	134800	386526000	9580	9580	9580	9580	9
393	20241224	134700	386439780	9590	9590	9590	9590	0
394	20241224	134600	386439780	9590	9590	9590	9590	0
395	20241224	134500	386439780	9590	9590	9590	9590	50
396	20241224	134400	385960280	9590	9590	9590	9590	0
397	20241224	134300	385960280	9590	9580	9590	9580	151
398	20241224	134200	384513690	9580	9590	9590	9580	2
399	20241224	134100	384494520	9580	9580	9580	9580	34
400	20241224	134000	384168800	9580	9580	9580	9580	226
401	20241224	133900	382003720	9580	9580	9580	9580	25
402	20241224	133800	381764220	9570	9570	9570	9570	0
403	20241224	133700	381764220	9570	9570	9570	9570	45
404	20241224	133600	381333570	9580	9580	9580	9580	0
405	20241224	133500	381333570	9580	9580	9580	9580	0
406	20241224	133400	381333570	9580	9580	9580	9580	0
407	20241224	133300	381333570	9580	9580	9580	9580	50
408	20241224	133200	380854570	9570	9570	9570	9570	103
409	20241224	133100	379868860	9570	9580	9580	9570	220
410	20241224	133000	377761460	9580	9580	9580	9580	0
411	20241224	132900	377761460	9580	9580	9580	9580	0
412	20241224	132800	377761460	9580	9580	9580	9580	13
413	20241224	132700	377636920	9580	9580	9580	9580	10
414	20241224	132600	377541120	9580	9590	9590	9580	11
415	20241224	132500	377435730	9550	9550	9550	9550	0
416	20241224	132400	377435730	9550	9560	9560	9550	1201
417	20241224	132300	365954180	9560	9570	9570	9560	627
418	20241224	132200	359958170	9570	9570	9570	9570	0
419	20241224	132100	359958170	9570	9570	9570	9570	200
420	20241224	132000	358044170	9570	9570	9570	9570	0
421	20241224	131900	358044170	9570	9570	9570	9570	0
422	20241224	131800	358044170	9570	9580	9580	9570	131
423	20241224	131700	356789500	9580	9570	9580	9570	30
424	20241224	131600	356502180	9570	9580	9580	9570	436
425	20241224	131500	352329650	9570	9580	9580	9570	897
426	20241224	131400	343741390	9580	9580	9580	9580	544
427	20241224	131300	338529870	9590	9590	9590	9590	0
428	20241224	131200	338529870	9590	9590	9590	9590	1
429	20241224	131100	338520280	9580	9580	9580	9580	182
430	20241224	131000	336776720	9580	9580	9580	9580	4
431	20241224	130900	336738400	9570	9580	9580	9570	116
432	20241224	130800	335627140	9580	9580	9580	9580	386
433	20241224	130700	331929260	9580	9580	9580	9580	5
434	20241224	130600	331881360	9580	9580	9580	9580	2
435	20241224	130500	331862200	9580	9580	9580	9580	0
436	20241224	130400	331862200	9580	9580	9580	9580	0
437	20241224	130300	331862200	9580	9580	9580	9580	607
438	20241224	130200	326047140	9580	9580	9580	9580	5
439	20241224	130100	325999240	9580	9580	9580	9580	0
440	20241224	130000	325999240	9580	9580	9580	9580	200
441	20241224	125900	324083240	9570	9580	9580	9570	812
442	20241224	125800	316304380	9590	9590	9590	9590	40
443	20241224	125700	315920780	9590	9590	9590	9590	0
444	20241224	125600	315920780	9590	9590	9590	9590	1
445	20241224	125500	315911190	9590	9580	9590	9580	459
446	20241224	125400	311509970	9570	9570	9570	9570	46
447	20241224	125300	311069750	9580	9570	9580	9570	348
448	20241224	125200	307739340	9590	9590	9590	9590	0
449	20241224	125100	307739340	9590	9590	9590	9590	0
450	20241224	125000	307739340	9590	9590	9590	9590	0
451	20241224	124900	307739340	9590	9590	9590	9590	124
452	20241224	124800	306550180	9590	9590	9590	9590	100
453	20241224	124700	305591180	9590	9590	9590	9590	100
454	20241224	124600	304632180	9570	9570	9570	9570	0
455	20241224	124500	304632180	9570	9570	9570	9570	0
456	20241224	124400	304632180	9570	9570	9570	9570	0
457	20241224	124300	304632180	9570	9570	9570	9570	100
458	20241224	124200	303675180	9570	9580	9580	9570	437
459	20241224	124100	299492730	9590	9590	9590	9590	0
460	20241224	124000	299492730	9590	9580	9590	9580	599
461	20241224	123900	293754300	9590	9590	9590	9590	20
462	20241224	123800	293562500	9590	9590	9590	9590	0
463	20241224	123700	293562500	9590	9590	9590	9590	35
464	20241224	123600	293226850	9590	9590	9590	9590	0
465	20241224	123500	293226850	9590	9590	9590	9590	0
466	20241224	123400	293226850	9590	9590	9590	9590	110
467	20241224	123300	292171950	9590	9600	9600	9590	146
468	20241224	123200	290771800	9600	9600	9600	9600	0
469	20241224	123100	290771800	9600	9600	9600	9600	0
470	20241224	123000	290771800	9600	9600	9600	9600	0
471	20241224	122900	290771800	9600	9600	9600	9600	16
472	20241224	122800	290618200	9600	9600	9600	9600	92
473	20241224	122700	289735000	9600	9600	9600	9600	0
474	20241224	122600	289735000	9600	9600	9600	9600	0
475	20241224	122500	289735000	9600	9600	9600	9600	0
476	20241224	122400	289735000	9600	9600	9600	9600	0
477	20241224	122300	289735000	9600	9600	9600	9600	0
478	20241224	122200	289735000	9600	9600	9600	9600	36
479	20241224	122100	289389400	9600	9600	9600	9600	1
480	20241224	122000	289379800	9600	9600	9600	9600	0
481	20241224	121900	289379800	9600	9590	9600	9590	46
482	20241224	121800	288938510	9590	9590	9590	9590	0
483	20241224	121700	288938510	9590	9590	9590	9590	43
484	20241224	121600	288526140	9600	9600	9600	9600	176
485	20241224	121500	286836540	9600	9610	9610	9600	463
486	20241224	121400	282391590	9610	9610	9610	9610	0
487	20241224	121300	282391590	9610	9610	9610	9610	18
488	20241224	121200	282218610	9610	9610	9610	9610	0
489	20241224	121100	282218610	9610	9610	9610	9610	28
490	20241224	121000	281949530	9630	9630	9630	9630	0
491	20241224	120900	281949530	9630	9630	9630	9630	0
492	20241224	120800	281949530	9630	9630	9630	9630	1
493	20241224	120700	281939900	9610	9610	9610	9610	0
494	20241224	120600	281939900	9610	9610	9610	9610	0
495	20241224	120500	281939900	9610	9610	9610	9610	319
496	20241224	120400	278874310	9610	9610	9610	9610	1
497	20241224	120300	278864700	9630	9630	9630	9630	0
498	20241224	120200	278864700	9630	9630	9630	9630	11
499	20241224	120100	278758770	9610	9610	9610	9610	0
500	20241224	120000	278758770	9610	9610	9610	9610	1
501	20241224	115900	278749160	9640	9640	9640	9640	0
502	20241224	115800	278749160	9640	9620	9640	9620	283
503	20241224	115700	276025590	9620	9620	9620	9620	0
504	20241224	115600	276025590	9620	9620	9620	9620	100
505	20241224	115500	275063590	9610	9610	9610	9610	0
506	20241224	115400	275063590	9610	9610	9610	9610	0
507	20241224	115300	275063590	9610	9610	9610	9610	10
508	20241224	115200	274967490	9610	9610	9610	9610	38
509	20241224	115100	274602310	9610	9610	9610	9610	0
510	20241224	115000	274602310	9610	9610	9610	9610	0
511	20241224	114900	274602310	9610	9610	9610	9610	2
512	20241224	114800	274583090	9600	9600	9600	9600	10
513	20241224	114700	274487090	9600	9600	9600	9600	50
514	20241224	114600	274007090	9620	9620	9620	9610	30
515	20241224	114500	273718640	9610	9610	9610	9610	17
516	20241224	114400	273555270	9610	9610	9610	9610	78
517	20241224	114300	272805690	9610	9610	9610	9610	0
518	20241224	114200	272805690	9610	9610	9610	9610	1
519	20241224	114100	272796080	9600	9600	9600	9600	8
520	20241224	114000	272719280	9600	9600	9600	9600	215
521	20241224	113900	270655280	9600	9600	9600	9600	15
522	20241224	113800	270511280	9600	9600	9600	9600	0
523	20241224	113700	270511280	9600	9600	9600	9600	0
524	20241224	113600	270511280	9600	9600	9600	9600	0
525	20241224	113500	270511280	9600	9600	9600	9600	272
526	20241224	113400	267900080	9590	9590	9590	9590	0
527	20241224	113300	267900080	9590	9590	9590	9590	0
528	20241224	113200	267900080	9590	9590	9590	9590	0
529	20241224	113100	267900080	9590	9590	9590	9590	0
530	20241224	113000	267900080	9590	9590	9590	9590	0
531	20241224	112900	267900080	9590	9590	9590	9590	0
532	20241224	112800	267900080	9590	9590	9590	9590	5
533	20241224	112700	267852130	9590	9590	9590	9590	0
534	20241224	112600	267852130	9590	9590	9590	9590	0
535	20241224	112500	267852130	9590	9590	9590	9590	100
536	20241224	112400	266893130	9580	9580	9580	9580	0
537	20241224	112300	266893130	9580	9580	9580	9580	0
538	20241224	112200	266893130	9580	9580	9580	9580	0
539	20241224	112100	266893130	9580	9580	9580	9580	579
540	20241224	112000	261346310	9580	9580	9580	9580	50
541	20241224	111900	260867310	9580	9580	9580	9580	0
542	20241224	111800	260867310	9580	9580	9580	9580	62
543	20241224	111700	260273350	9570	9570	9570	9570	48
544	20241224	111600	259813990	9570	9570	9570	9570	0
545	20241224	111500	259813990	9570	9570	9570	9570	4
546	20241224	111400	259775710	9580	9590	9590	9580	37
547	20241224	111300	259421200	9580	9590	9590	9580	22
548	20241224	111200	259210370	9590	9590	9590	9590	30
549	20241224	111100	258922670	9590	9590	9590	9590	0
550	20241224	111000	258922670	9590	9590	9590	9590	2
551	20241224	110900	258903490	9570	9570	9570	9570	0
552	20241224	110800	258903490	9570	9570	9570	9570	0
553	20241224	110700	258903490	9570	9580	9580	9570	748
554	20241224	110600	251743510	9600	9580	9600	9580	16
555	20241224	110500	251590210	9580	9580	9580	9580	0
556	20241224	110400	251590210	9580	9580	9580	9580	0
557	20241224	110300	251590210	9580	9580	9580	9580	48
558	20241224	110200	251130370	9580	9580	9580	9580	250
559	20241224	110100	248735370	9580	9580	9580	9580	50
560	20241224	110000	248256370	9580	9580	9580	9580	201
561	20241224	105900	246330790	9580	9570	9580	9570	192
562	20241224	105800	244491800	9580	9580	9580	9580	49
563	20241224	105700	244022380	9580	9580	9580	9580	17
564	20241224	105600	243859520	9580	9580	9580	9580	314
565	20241224	105500	240851400	9590	9590	9590	9590	10
566	20241224	105400	240755500	9580	9580	9580	9580	0
567	20241224	105300	240755500	9580	9580	9580	9580	0
568	20241224	105200	240755500	9580	9580	9580	9580	0
569	20241224	105100	240755500	9580	9580	9580	9580	500
570	20241224	105000	235965500	9570	9580	9580	9570	92
571	20241224	104900	235084550	9580	9590	9590	9580	19
572	20241224	104800	234902510	9590	9590	9590	9590	0
573	20241224	104700	234902510	9590	9590	9590	9590	10
574	20241224	104600	234806610	9590	9590	9590	9590	0
575	20241224	104500	234806610	9590	9590	9590	9590	0
576	20241224	104400	234806610	9590	9590	9590	9590	0
577	20241224	104300	234806610	9590	9590	9590	9590	0
578	20241224	104200	234806610	9590	9600	9600	9590	50
579	20241224	104100	234327010	9600	9590	9600	9580	100
580	20241224	104000	233367990	9590	9590	9590	9590	0
581	20241224	103900	233367990	9590	9590	9590	9590	0
582	20241224	103800	233367990	9590	9590	9590	9590	10
583	20241224	103700	233272090	9580	9580	9580	9580	0
584	20241224	103600	233272090	9580	9580	9580	9580	0
585	20241224	103500	233272090	9580	9610	9610	9580	29
586	20241224	103400	232993580	9610	9610	9620	9610	548
587	20241224	103300	227727290	9610	9600	9610	9600	339
588	20241224	103200	224470600	9600	9590	9600	9590	522
589	20241224	103100	219460840	9590	9590	9590	9590	0
590	20241224	103000	219460840	9590	9570	9590	9570	201
591	20241224	102900	217537250	9560	9560	9560	9560	45
592	20241224	102800	217107050	9560	9560	9560	9560	10
593	20241224	102700	217011450	9550	9590	9590	9550	1050
594	20241224	102600	206971430	9600	9600	9600	9600	683
595	20241224	102500	200414630	9590	9590	9590	9590	32
596	20241224	102400	200107750	9580	9580	9580	9580	269
597	20241224	102300	197530730	9580	9580	9580	9580	17
598	20241224	102200	197367870	9580	9580	9580	9580	105
599	20241224	102100	196361970	9580	9590	9590	9580	60
600	20241224	102000	195787070	9600	9600	9600	9600	1
601	20241224	101900	195777470	9590	9590	9590	9590	100
602	20241224	101800	194818470	9570	9570	9570	9570	70
603	20241224	101700	194148570	9570	9570	9570	9570	47
604	20241224	101600	193698780	9570	9560	9570	9560	5
605	20241224	101500	193650950	9560	9560	9560	9560	1
606	20241224	101400	193641390	9570	9590	9590	9570	615
607	20241224	101300	187754740	9570	9570	9570	9570	0
608	20241224	101200	187754740	9570	9570	9570	9570	200
609	20241224	101100	185840740	9570	9570	9570	9570	0
610	20241224	101000	185840740	9570	9570	9570	9570	241
611	20241224	100900	183534370	9580	9580	9580	9580	780
612	20241224	100800	176061970	9600	9600	9600	9600	1
613	20241224	100700	176052370	9600	9600	9600	9600	3
614	20241224	100600	176023570	9600	9600	9600	9600	3
615	20241224	100500	175994770	9600	9600	9600	9600	1
616	20241224	100400	175985170	9600	9600	9600	9600	24
617	20241224	100300	175754770	9580	9580	9580	9580	0
618	20241224	100200	175754770	9580	9600	9610	9580	1031
619	20241224	100100	165859960	9600	9600	9600	9600	318
620	20241224	100000	162807160	9610	9610	9610	9610	0
621	20241224	095900	162807160	9610	9610	9610	9610	5
622	20241224	095800	162759110	9610	9610	9610	9610	50
623	20241224	095700	162278610	9610	9610	9610	9610	119
624	20241224	095600	161135020	9610	9600	9610	9600	6
625	20241224	095500	161077370	9610	9610	9610	9610	374
626	20241224	095400	157483230	9610	9610	9610	9610	61
627	20241224	095300	156897020	9610	9610	9610	9610	3
628	20241224	095200	156868190	9610	9610	9610	9610	61
629	20241224	095100	156281980	9610	9610	9610	9610	325
630	20241224	095000	153158730	9620	9620	9620	9620	30
631	20241224	094900	152870130	9620	9620	9620	9620	197
632	20241224	094800	150974990	9620	9620	9620	9620	303
633	20241224	094700	148060130	9620	9620	9620	9620	1
634	20241224	094600	148050510	9620	9620	9620	9620	67
635	20241224	094500	147405970	9620	9610	9620	9610	1216
636	20241224	094400	135708440	9610	9610	9610	9610	461
637	20241224	094300	131278230	9610	9620	9620	9610	443
638	20241224	094200	127017770	9640	9650	9650	9640	2
639	20241224	094100	126998480	9650	9620	9670	9610	594
640	20241224	094000	121270090	9610	9610	9610	9610	116
641	20241224	093900	120155330	9620	9610	9620	9610	121
642	20241224	093800	118992410	9610	9610	9610	9600	956
643	20241224	093700	109806080	9610	9610	9610	9610	30
644	20241224	093600	109517780	9610	9620	9620	9610	20
645	20241224	093500	109325480	9620	9660	9660	9620	258
646	20241224	093400	106843270	9620	9620	9620	9620	0
647	20241224	093300	106843270	9620	9620	9620	9620	301
648	20241224	093200	103947650	9620	9660	9660	9620	496
649	20241224	093100	99172810	9660	9670	9670	9660	144
650	20241224	093000	97781650	9670	9690	9690	9660	568
651	20241224	092900	92293250	9700	9680	9700	9670	158
652	20241224	092800	90763890	9680	9700	9700	9680	309
653	20241224	092700	87769820	9680	9680	9680	9680	112
654	20241224	092600	86685660	9690	9690	9690	9690	497
655	20241224	092500	81869730	9690	9700	9700	9690	207
656	20241224	092400	79863300	9700	9710	9720	9700	923
657	20241224	092300	70899650	9700	9700	9700	9700	0
658	20241224	092200	70899650	9700	9700	9700	9700	0
659	20241224	092100	70899650	9700	9700	9700	9700	51
660	20241224	092000	70404950	9690	9700	9700	9690	271
661	20241224	091900	67776400	9680	9680	9680	9680	0
662	20241224	091800	67776400	9680	9680	9680	9680	0
663	20241224	091700	67776400	9680	9680	9680	9680	20
664	20241224	091600	67582800	9680	9680	9680	9680	10
665	20241224	091500	67486000	9680	9670	9680	9670	702
666	20241224	091400	60692490	9660	9660	9660	9660	30
667	20241224	091300	60402690	9660	9680	9680	9660	9
668	20241224	091200	60315690	9660	9670	9670	9660	60
669	20241224	091100	59735830	9680	9640	9680	9640	2168
670	20241224	091000	38814460	9630	9610	9630	9600	843
671	20241224	090900	30712130	9620	9630	9630	9620	166
672	20241224	090800	29114510	9650	9640	9650	9640	481
673	20241224	090700	24475790	9640	9670	9670	9640	638
674	20241224	090600	18315090	9660	9660	9660	9660	5
675	20241224	090500	18266790	9660	9660	9660	9660	60
676	20241224	090400	17687190	9660	9660	9730	9650	595
677	20241224	090300	11936930	9660	9670	9670	9660	347
678	20241224	090200	8583590	9670	9700	9700	9670	405
679	20241224	090100	4660650	9700	9730	9750	9700	171
680	20241224	090000	2996650	9730	9670	9730	9670	309