KissMeData/296640/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210900	138815240	6470	6470	6470	6470	607
3	20241224	210800	138815240	6470	6470	6470	6470	0
4	20241224	210700	138815240	6470	6470	6470	6470	0
5	20241224	210600	138815240	6470	6470	6470	6470	0
6	20241224	210500	138815240	6470	6470	6470	6470	0
7	20241224	210400	138815240	6470	6470	6470	6470	0
8	20241224	210300	138815240	6470	6470	6470	6470	0
9	20241224	210200	138815240	6470	6470	6470	6470	0
10	20241224	210100	138815240	6470	6470	6470	6470	0
11	20241224	210000	138815240	6470	6470	6470	6470	0
12	20241224	205900	138815240	6470	6470	6470	6470	0
13	20241224	205800	138815240	6470	6470	6470	6470	0
14	20241224	205700	138815240	6470	6470	6470	6470	0
15	20241224	205600	138815240	6470	6470	6470	6470	0
16	20241224	205500	138815240	6470	6470	6470	6470	0
17	20241224	205400	138815240	6470	6470	6470	6470	0
18	20241224	205300	138815240	6470	6470	6470	6470	0
19	20241224	205200	138815240	6470	6470	6470	6470	0
20	20241224	205100	138815240	6470	6470	6470	6470	0
21	20241224	205000	138815240	6470	6470	6470	6470	0
22	20241224	204900	138815240	6470	6470	6470	6470	0
23	20241224	204800	138815240	6470	6470	6470	6470	0
24	20241224	204700	138815240	6470	6470	6470	6470	0
25	20241224	204600	138815240	6470	6470	6470	6470	0
26	20241224	204500	138815240	6470	6470	6470	6470	0
27	20241224	204400	138815240	6470	6470	6470	6470	0
28	20241224	204300	138815240	6470	6470	6470	6470	0
29	20241224	204200	138815240	6470	6470	6470	6470	0
30	20241224	204100	138815240	6470	6470	6470	6470	0
31	20241224	204000	138815240	6470	6470	6470	6470	0
32	20241224	203900	138815240	6470	6470	6470	6470	607
33	20241224	203800	138815240	6470	6470	6470	6470	0
34	20241224	203700	138815240	6470	6470	6470	6470	0
35	20241224	203600	138815240	6470	6470	6470	6470	0
36	20241224	203500	138815240	6470	6470	6470	6470	0
37	20241224	203400	138815240	6470	6470	6470	6470	0
38	20241224	203300	138815240	6470	6470	6470	6470	0
39	20241224	203200	138815240	6470	6470	6470	6470	0
40	20241224	203100	138815240	6470	6470	6470	6470	0
41	20241224	203000	138815240	6470	6470	6470	6470	0
42	20241224	202900	138815240	6470	6470	6470	6470	0
43	20241224	202800	138815240	6470	6470	6470	6470	0
44	20241224	202700	138815240	6470	6470	6470	6470	0
45	20241224	202600	138815240	6470	6470	6470	6470	0
46	20241224	202500	138815240	6470	6470	6470	6470	0
47	20241224	202400	138815240	6470	6470	6470	6470	0
48	20241224	202300	138815240	6470	6470	6470	6470	0
49	20241224	202200	138815240	6470	6470	6470	6470	0
50	20241224	202100	138815240	6470	6470	6470	6470	0
51	20241224	202000	138815240	6470	6470	6470	6470	0
52	20241224	201900	138815240	6470	6470	6470	6470	0
53	20241224	201800	138815240	6470	6470	6470	6470	0
54	20241224	201700	138815240	6470	6470	6470	6470	0
55	20241224	201600	138815240	6470	6470	6470	6470	0
56	20241224	201500	138815240	6470	6470	6470	6470	0
57	20241224	201400	138815240	6470	6470	6470	6470	0
58	20241224	201300	138815240	6470	6470	6470	6470	0
59	20241224	201200	138815240	6470	6470	6470	6470	0
60	20241224	201100	138815240	6470	6470	6470	6470	0
61	20241224	201000	138815240	6470	6470	6470	6470	0
62	20241224	200900	138815240	6470	6470	6470	6470	607
63	20241224	200800	138815240	6470	6470	6470	6470	0
64	20241224	200700	138815240	6470	6470	6470	6470	0
65	20241224	200600	138815240	6470	6470	6470	6470	0
66	20241224	200500	138815240	6470	6470	6470	6470	0
67	20241224	200400	138815240	6470	6470	6470	6470	0
68	20241224	200300	138815240	6470	6470	6470	6470	0
69	20241224	200200	138815240	6470	6470	6470	6470	0
70	20241224	200100	138815240	6470	6470	6470	6470	0
71	20241224	200000	138815240	6470	6470	6470	6470	0
72	20241224	195900	138815240	6470	6470	6470	6470	0
73	20241224	195800	138815240	6470	6470	6470	6470	0
74	20241224	195700	138815240	6470	6470	6470	6470	0
75	20241224	195600	138815240	6470	6470	6470	6470	0
76	20241224	195500	138815240	6470	6470	6470	6470	0
77	20241224	195400	138815240	6470	6470	6470	6470	0
78	20241224	195300	138815240	6470	6470	6470	6470	0
79	20241224	195200	138815240	6470	6470	6470	6470	0
80	20241224	195100	138815240	6470	6470	6470	6470	0
81	20241224	195000	138815240	6470	6470	6470	6470	0
82	20241224	194900	138815240	6470	6470	6470	6470	0
83	20241224	194800	138815240	6470	6470	6470	6470	0
84	20241224	194700	138815240	6470	6470	6470	6470	0
85	20241224	194600	138815240	6470	6470	6470	6470	0
86	20241224	194500	138815240	6470	6470	6470	6470	0
87	20241224	194400	138815240	6470	6470	6470	6470	0
88	20241224	194300	138815240	6470	6470	6470	6470	0
89	20241224	194200	138815240	6470	6470	6470	6470	0
90	20241224	194100	138815240	6470	6470	6470	6470	0
91	20241224	194000	138815240	6470	6470	6470	6470	0
92	20241224	193900	138815240	6470	6470	6470	6470	607
93	20241224	193800	138815240	6470	6470	6470	6470	0
94	20241224	193700	138815240	6470	6470	6470	6470	0
95	20241224	193600	138815240	6470	6470	6470	6470	0
96	20241224	193500	138815240	6470	6470	6470	6470	0
97	20241224	193400	138815240	6470	6470	6470	6470	0
98	20241224	193300	138815240	6470	6470	6470	6470	0
99	20241224	193200	138815240	6470	6470	6470	6470	0
100	20241224	193100	138815240	6470	6470	6470	6470	0
101	20241224	193000	138815240	6470	6470	6470	6470	0
102	20241224	192900	138815240	6470	6470	6470	6470	0
103	20241224	192800	138815240	6470	6470	6470	6470	0
104	20241224	192700	138815240	6470	6470	6470	6470	0
105	20241224	192600	138815240	6470	6470	6470	6470	0
106	20241224	192500	138815240	6470	6470	6470	6470	0
107	20241224	192400	138815240	6470	6470	6470	6470	0
108	20241224	192300	138815240	6470	6470	6470	6470	0
109	20241224	192200	138815240	6470	6470	6470	6470	0
110	20241224	192100	138815240	6470	6470	6470	6470	0
111	20241224	192000	138815240	6470	6470	6470	6470	0
112	20241224	191900	138815240	6470	6470	6470	6470	0
113	20241224	191800	138815240	6470	6470	6470	6470	0
114	20241224	191700	138815240	6470	6470	6470	6470	0
115	20241224	191600	138815240	6470	6470	6470	6470	0
116	20241224	191500	138815240	6470	6470	6470	6470	0
117	20241224	191400	138815240	6470	6470	6470	6470	0
118	20241224	191300	138815240	6470	6470	6470	6470	0
119	20241224	191200	138815240	6470	6470	6470	6470	0
120	20241224	191100	138815240	6470	6470	6470	6470	0
121	20241224	191000	138815240	6470	6470	6470	6470	0
122	20241224	190900	138815240	6470	6470	6470	6470	607
123	20241224	190800	138815240	6470	6470	6470	6470	0
124	20241224	190700	138815240	6470	6470	6470	6470	0
125	20241224	190600	138815240	6470	6470	6470	6470	0
126	20241224	190500	138815240	6470	6470	6470	6470	0
127	20241224	190400	138815240	6470	6470	6470	6470	0
128	20241224	190300	138815240	6470	6470	6470	6470	0
129	20241224	190200	138815240	6470	6470	6470	6470	0
130	20241224	190100	138815240	6470	6470	6470	6470	0
131	20241224	190000	138815240	6470	6470	6470	6470	0
132	20241224	185900	138815240	6470	6470	6470	6470	0
133	20241224	185800	138815240	6470	6470	6470	6470	0
134	20241224	185700	138815240	6470	6470	6470	6470	0
135	20241224	185600	138815240	6470	6470	6470	6470	0
136	20241224	185500	138815240	6470	6470	6470	6470	0
137	20241224	185400	138815240	6470	6470	6470	6470	0
138	20241224	185300	138815240	6470	6470	6470	6470	0
139	20241224	185200	138815240	6470	6470	6470	6470	0
140	20241224	185100	138815240	6470	6470	6470	6470	0
141	20241224	185000	138815240	6470	6470	6470	6470	0
142	20241224	184900	138815240	6470	6470	6470	6470	0
143	20241224	184800	138815240	6470	6470	6470	6470	0
144	20241224	184700	138815240	6470	6470	6470	6470	0
145	20241224	184600	138815240	6470	6470	6470	6470	0
146	20241224	184500	138815240	6470	6470	6470	6470	0
147	20241224	184400	138815240	6470	6470	6470	6470	0
148	20241224	184300	138815240	6470	6470	6470	6470	0
149	20241224	184200	138815240	6470	6470	6470	6470	0
150	20241224	184100	138815240	6470	6470	6470	6470	0
151	20241224	184000	138815240	6470	6470	6470	6470	0
152	20241224	183900	138815240	6470	6470	6470	6470	607
153	20241224	183800	138815240	6470	6470	6470	6470	0
154	20241224	183700	138815240	6470	6470	6470	6470	0
155	20241224	183600	138815240	6470	6470	6470	6470	0
156	20241224	183500	138815240	6470	6470	6470	6470	0
157	20241224	183400	138815240	6470	6470	6470	6470	0
158	20241224	183300	138815240	6470	6470	6470	6470	0
159	20241224	183200	138815240	6470	6470	6470	6470	0
160	20241224	183100	138815240	6470	6470	6470	6470	0
161	20241224	183000	138815240	6470	6470	6470	6470	0
162	20241224	182900	138815240	6470	6470	6470	6470	0
163	20241224	182800	138815240	6470	6470	6470	6470	0
164	20241224	182700	138815240	6470	6470	6470	6470	0
165	20241224	182600	138815240	6470	6470	6470	6470	0
166	20241224	182500	138815240	6470	6470	6470	6470	0
167	20241224	182400	138815240	6470	6470	6470	6470	0
168	20241224	182300	138815240	6470	6470	6470	6470	0
169	20241224	182200	138815240	6470	6470	6470	6470	0
170	20241224	182100	138815240	6470	6470	6470	6470	0
171	20241224	182000	138815240	6470	6470	6470	6470	0
172	20241224	181900	138815240	6470	6470	6470	6470	0
173	20241224	181800	138815240	6470	6470	6470	6470	0
174	20241224	181700	138815240	6470	6470	6470	6470	0
175	20241224	181600	138815240	6470	6470	6470	6470	0
176	20241224	181500	138815240	6470	6470	6470	6470	0
177	20241224	181400	138815240	6470	6470	6470	6470	0
178	20241224	181300	138815240	6470	6470	6470	6470	0
179	20241224	181200	138815240	6470	6470	6470	6470	0
180	20241224	181100	138815240	6470	6470	6470	6470	0
181	20241224	181000	138815240	6470	6470	6470	6470	0
182	20241224	180900	138815240	6470	6470	6470	6470	607
183	20241224	180800	138815240	6470	6470	6470	6470	0
184	20241224	180700	138815240	6470	6470	6470	6470	0
185	20241224	180600	138815240	6470	6470	6470	6470	0
186	20241224	180500	138815240	6470	6470	6470	6470	0
187	20241224	180400	138815240	6470	6470	6470	6470	0
188	20241224	180300	138815240	6470	6470	6470	6470	0
189	20241224	180200	138815240	6470	6470	6470	6470	0
190	20241224	180100	138815240	6470	6470	6470	6470	0
191	20241224	180000	138815240	6470	6470	6470	6470	0
192	20241224	175900	138815240	6470	6470	6470	6470	0
193	20241224	175800	138815240	6470	6470	6470	6470	0
194	20241224	175700	138815240	6470	6470	6470	6470	0
195	20241224	175600	138815240	6470	6470	6470	6470	0
196	20241224	175500	138815240	6470	6470	6470	6470	0
197	20241224	175400	138815240	6470	6470	6470	6470	0
198	20241224	175300	138815240	6470	6470	6470	6470	0
199	20241224	175200	138815240	6470	6470	6470	6470	0
200	20241224	175100	138815240	6470	6470	6470	6470	0
201	20241224	175000	138815240	6470	6470	6470	6470	0
202	20241224	174900	138815240	6470	6470	6470	6470	0
203	20241224	174800	138815240	6470	6470	6470	6470	0
204	20241224	174700	138815240	6470	6470	6470	6470	0
205	20241224	174600	138815240	6470	6470	6470	6470	0
206	20241224	174500	138815240	6470	6470	6470	6470	0
207	20241224	174400	138815240	6470	6470	6470	6470	0
208	20241224	174300	138815240	6470	6470	6470	6470	0
209	20241224	174200	138815240	6470	6470	6470	6470	0
210	20241224	174100	138815240	6470	6470	6470	6470	0
211	20241224	174000	138815240	6470	6470	6470	6470	0
212	20241224	173900	138815240	6470	6470	6470	6470	607
213	20241224	173800	138815240	6470	6470	6470	6470	0
214	20241224	173700	138815240	6470	6470	6470	6470	0
215	20241224	173600	138815240	6470	6470	6470	6470	0
216	20241224	173500	138815240	6470	6470	6470	6470	0
217	20241224	173400	138815240	6470	6470	6470	6470	0
218	20241224	173300	138815240	6470	6470	6470	6470	0
219	20241224	173200	138815240	6470	6470	6470	6470	0
220	20241224	173100	138815240	6470	6470	6470	6470	0
221	20241224	173000	138815240	6470	6470	6470	6470	0
222	20241224	172900	138815240	6470	6470	6470	6470	0
223	20241224	172800	138815240	6470	6470	6470	6470	0
224	20241224	172700	138815240	6470	6470	6470	6470	0
225	20241224	172600	138815240	6470	6470	6470	6470	0
226	20241224	172500	138815240	6470	6470	6470	6470	0
227	20241224	172400	138815240	6470	6470	6470	6470	0
228	20241224	172300	138815240	6470	6470	6470	6470	0
229	20241224	172200	138815240	6470	6470	6470	6470	0
230	20241224	172100	138815240	6470	6470	6470	6470	0
231	20241224	172000	138815240	6470	6470	6470	6470	0
232	20241224	171900	138815240	6470	6470	6470	6470	0
233	20241224	171800	138815240	6470	6470	6470	6470	0
234	20241224	171700	138815240	6470	6470	6470	6470	0
235	20241224	171600	138815240	6470	6470	6470	6470	0
236	20241224	171500	138815240	6470	6470	6470	6470	0
237	20241224	171400	138815240	6470	6470	6470	6470	0
238	20241224	171300	138815240	6470	6470	6470	6470	0
239	20241224	171200	138815240	6470	6470	6470	6470	0
240	20241224	171100	138815240	6470	6470	6470	6470	0
241	20241224	171000	138815240	6470	6470	6470	6470	0
242	20241224	170900	138815240	6470	6470	6470	6470	607
243	20241224	170800	138815240	6470	6470	6470	6470	0
244	20241224	170700	138815240	6470	6470	6470	6470	0
245	20241224	170600	138815240	6470	6470	6470	6470	0
246	20241224	170500	138815240	6470	6470	6470	6470	0
247	20241224	170400	138815240	6470	6470	6470	6470	0
248	20241224	170300	138815240	6470	6470	6470	6470	0
249	20241224	170200	138815240	6470	6470	6470	6470	0
250	20241224	170100	138815240	6470	6470	6470	6470	0
251	20241224	170000	138815240	6470	6470	6470	6470	0
252	20241224	165900	138815240	6470	6470	6470	6470	0
253	20241224	165800	138815240	6470	6470	6470	6470	0
254	20241224	165700	138815240	6470	6470	6470	6470	0
255	20241224	165600	138815240	6470	6470	6470	6470	0
256	20241224	165500	138815240	6470	6470	6470	6470	0
257	20241224	165400	138815240	6470	6470	6470	6470	0
258	20241224	165300	138815240	6470	6470	6470	6470	0
259	20241224	165200	138815240	6470	6470	6470	6470	0
260	20241224	165100	138815240	6470	6470	6470	6470	0
261	20241224	165000	138815240	6470	6470	6470	6470	0
262	20241224	164900	138815240	6470	6470	6470	6470	0
263	20241224	164800	138815240	6470	6470	6470	6470	0
264	20241224	164700	138815240	6470	6470	6470	6470	0
265	20241224	164600	138815240	6470	6470	6470	6470	0
266	20241224	164500	138815240	6470	6470	6470	6470	0
267	20241224	164400	138815240	6470	6470	6470	6470	0
268	20241224	164300	138815240	6470	6470	6470	6470	0
269	20241224	164200	138815240	6470	6470	6470	6470	0
270	20241224	164100	138815240	6470	6470	6470	6470	0
271	20241224	164000	138815240	6470	6470	6470	6470	0
272	20241224	163900	138815240	6470	6470	6470	6470	607
273	20241224	163800	138815240	6470	6470	6470	6470	0
274	20241224	163700	138815240	6470	6470	6470	6470	0
275	20241224	163600	138815240	6470	6470	6470	6470	0
276	20241224	163500	138815240	6470	6470	6470	6470	0
277	20241224	163400	138815240	6470	6470	6470	6470	0
278	20241224	163300	138815240	6470	6470	6470	6470	0
279	20241224	163200	138815240	6470	6470	6470	6470	0
280	20241224	163100	138815240	6470	6470	6470	6470	0
281	20241224	163000	138815240	6470	6470	6470	6470	0
282	20241224	162900	138815240	6470	6470	6470	6470	0
283	20241224	162800	138815240	6470	6470	6470	6470	0
284	20241224	162700	138815240	6470	6470	6470	6470	0
285	20241224	162600	138815240	6470	6470	6470	6470	0
286	20241224	162500	138815240	6470	6470	6470	6470	0
287	20241224	162400	138815240	6470	6470	6470	6470	0
288	20241224	162300	138815240	6470	6470	6470	6470	0
289	20241224	162200	138815240	6470	6470	6470	6470	0
290	20241224	162100	138815240	6470	6470	6470	6470	0
291	20241224	162000	138815240	6470	6470	6470	6470	0
292	20241224	161900	138815240	6470	6470	6470	6470	0
293	20241224	161800	138815240	6470	6470	6470	6470	0
294	20241224	161700	138815240	6470	6470	6470	6470	0
295	20241224	161600	138815240	6470	6470	6470	6470	0
296	20241224	161500	138815240	6470	6470	6470	6470	0
297	20241224	161400	138815240	6470	6470	6470	6470	0
298	20241224	161300	138815240	6470	6470	6470	6470	0
299	20241224	161200	138815240	6470	6470	6470	6470	0
300	20241224	161100	138815240	6470	6470	6470	6470	0
301	20241224	161000	138815240	6470	6470	6470	6470	0
302	20241224	160900	138815240	6470	6470	6470	6470	607
303	20241224	160800	138815240	6470	6470	6470	6470	0
304	20241224	160700	138815240	6470	6470	6470	6470	0
305	20241224	160600	138815240	6470	6470	6470	6470	0
306	20241224	160500	138815240	6470	6470	6470	6470	0
307	20241224	160400	138815240	6470	6470	6470	6470	0
308	20241224	160300	138815240	6470	6470	6470	6470	0
309	20241224	160200	138815240	6470	6470	6470	6470	0
310	20241224	160100	138815240	6470	6470	6470	6470	0
311	20241224	160000	138815240	6470	6470	6470	6470	0
312	20241224	155900	138815240	6470	6470	6470	6470	0
313	20241224	155800	138815240	6470	6470	6470	6470	0
314	20241224	155700	138815240	6470	6470	6470	6470	0
315	20241224	155600	138815240	6470	6470	6470	6470	0
316	20241224	155500	138815240	6470	6470	6470	6470	0
317	20241224	155400	138815240	6470	6470	6470	6470	0
318	20241224	155300	138815240	6470	6470	6470	6470	0
319	20241224	155200	138815240	6470	6470	6470	6470	0
320	20241224	155100	138815240	6470	6470	6470	6470	0
321	20241224	155000	138815240	6470	6470	6470	6470	0
322	20241224	154900	138815240	6470	6470	6470	6470	0
323	20241224	154800	138815240	6470	6470	6470	6470	0
324	20241224	154700	138815240	6470	6470	6470	6470	0
325	20241224	154600	138815240	6470	6470	6470	6470	0
326	20241224	154500	138815240	6470	6470	6470	6470	0
327	20241224	154400	138815240	6470	6470	6470	6470	0
328	20241224	154300	138815240	6470	6470	6470	6470	0
329	20241224	154200	138815240	6470	6470	6470	6470	0
330	20241224	154100	138815240	6470	6470	6470	6470	0
331	20241224	154000	138815240	6470	6470	6470	6470	0
332	20241224	153900	138815240	6470	6470	6470	6470	607
333	20241224	153800	138815240	6470	6470	6470	6470	0
334	20241224	153700	138815240	6470	6470	6470	6470	0
335	20241224	153600	138815240	6470	6470	6470	6470	0
336	20241224	153500	138815240	6470	6470	6470	6470	0
337	20241224	153400	138815240	6470	6470	6470	6470	0
338	20241224	153300	138815240	6470	6470	6470	6470	0
339	20241224	153200	138815240	6470	6470	6470	6470	0
340	20241224	153100	138815240	6470	6470	6470	6470	0
341	20241224	153000	138815240	6470	6470	6470	6470	607
342	20241224	152900	134887950	6400	6400	6400	6400	0
343	20241224	152800	134887950	6400	6400	6400	6400	0
344	20241224	152700	134887950	6400	6400	6400	6400	0
345	20241224	152600	134887950	6400	6400	6400	6400	0
346	20241224	152500	134887950	6400	6400	6400	6400	0
347	20241224	152400	134887950	6400	6400	6400	6400	0
348	20241224	152300	134887950	6400	6400	6400	6400	0
349	20241224	152200	134887950	6400	6400	6400	6400	0
350	20241224	152100	134887950	6400	6400	6400	6400	0
351	20241224	152000	134887950	6400	6400	6400	6400	0
352	20241224	151900	134887950	6400	6410	6450	6320	1267
353	20241224	151800	126835560	6400	6400	6400	6400	276
354	20241224	151700	125069160	6400	6400	6400	6400	30
355	20241224	151600	124877160	6400	6400	6400	6360	130
356	20241224	151500	124050280	6360	6360	6360	6360	0
357	20241224	151400	124050280	6360	6360	6360	6360	100
358	20241224	151300	123414280	6360	6360	6360	6360	0
359	20241224	151200	123414280	6360	6360	6360	6360	150
360	20241224	151100	122460280	6360	6370	6370	6360	400
361	20241224	151000	119913200	6370	6370	6370	6370	83
362	20241224	150900	119384490	6370	6370	6370	6370	1
363	20241224	150800	119378120	6370	6370	6370	6370	0
364	20241224	150700	119378120	6370	6370	6370	6370	0
365	20241224	150600	119378120	6370	6370	6370	6370	325
366	20241224	150500	117307870	6400	6410	6410	6400	653
367	20241224	150400	113125210	6420	6420	6420	6420	0
368	20241224	150300	113125210	6420	6400	6420	6400	83
369	20241224	150200	112593350	6400	6430	6430	6400	391
370	20241224	150100	110089280	6430	6430	6430	6430	0
371	20241224	150000	110089280	6430	6430	6430	6430	3
372	20241224	145900	110069990	6460	6460	6460	6460	0
373	20241224	145800	110069990	6460	6460	6460	6460	0
374	20241224	145700	110069990	6460	6460	6460	6460	0
375	20241224	145600	110069990	6460	6440	6460	6440	2
376	20241224	145500	110057090	6440	6440	6440	6440	0
377	20241224	145400	110057090	6440	6440	6440	6440	0
378	20241224	145300	110057090	6440	6450	6450	6420	1050
379	20241224	145200	103305830	6460	6460	6460	6460	1
380	20241224	145100	103299370	6460	6460	6460	6460	5
381	20241224	145000	103267070	6460	6460	6460	6460	25
382	20241224	144900	103105570	6470	6470	6470	6470	22
383	20241224	144800	102963230	6470	6470	6470	6470	0
384	20241224	144700	102963230	6470	6470	6470	6470	0
385	20241224	144600	102963230	6470	6470	6470	6470	0
386	20241224	144500	102963230	6470	6470	6470	6470	0
387	20241224	144400	102963230	6470	6470	6470	6470	0
388	20241224	144300	102963230	6470	6470	6470	6470	0
389	20241224	144200	102963230	6470	6470	6470	6470	0
390	20241224	144100	102963230	6470	6470	6470	6470	0
391	20241224	144000	102963230	6470	6470	6470	6470	1
392	20241224	143900	102956760	6480	6480	6480	6480	0
393	20241224	143800	102956760	6480	6480	6480	6480	0
394	20241224	143700	102956760	6480	6480	6480	6480	0
395	20241224	143600	102956760	6480	6480	6480	6480	0
396	20241224	143500	102956760	6480	6480	6480	6480	0
397	20241224	143400	102956760	6480	6480	6480	6480	0
398	20241224	143300	102956760	6480	6480	6480	6480	0
399	20241224	143200	102956760	6480	6480	6480	6480	0
400	20241224	143100	102956760	6480	6480	6480	6480	0
401	20241224	143000	102956760	6480	6480	6480	6480	0
402	20241224	142900	102956760	6480	6480	6480	6480	0
403	20241224	142800	102956760	6480	6480	6480	6480	1
404	20241224	142700	102950280	6490	6490	6490	6490	0
405	20241224	142600	102950280	6490	6490	6490	6490	22
406	20241224	142500	102807500	6490	6490	6490	6490	0
407	20241224	142400	102807500	6490	6490	6490	6490	0
408	20241224	142300	102807500	6490	6490	6490	6490	38
409	20241224	142200	102560880	6490	6490	6490	6490	0
410	20241224	142100	102560880	6490	6490	6490	6490	0
411	20241224	142000	102560880	6490	6490	6490	6490	0
412	20241224	141900	102560880	6490	6490	6490	6490	22
413	20241224	141800	102418100	6480	6480	6480	6480	0
414	20241224	141700	102418100	6480	6480	6480	6480	0
415	20241224	141600	102418100	6480	6480	6480	6480	0
416	20241224	141500	102418100	6480	6480	6480	6480	0
417	20241224	141400	102418100	6480	6480	6480	6480	0
418	20241224	141300	102418100	6480	6490	6490	6480	240
419	20241224	141200	100862600	6490	6490	6490	6490	10
420	20241224	141100	100797700	6490	6490	6490	6490	0
421	20241224	141000	100797700	6490	6490	6490	6490	0
422	20241224	140900	100797700	6490	6490	6490	6490	0
423	20241224	140800	100797700	6490	6490	6490	6490	0
424	20241224	140700	100797700	6490	6490	6490	6490	0
425	20241224	140600	100797700	6490	6490	6490	6490	0
426	20241224	140500	100797700	6490	6490	6490	6490	100
427	20241224	140400	100148700	6490	6490	6490	6490	0
428	20241224	140300	100148700	6490	6490	6490	6490	0
429	20241224	140200	100148700	6490	6490	6490	6490	0
430	20241224	140100	100148700	6490	6490	6490	6490	0
431	20241224	140000	100148700	6490	6490	6490	6490	0
432	20241224	135900	100148700	6490	6490	6490	6490	0
433	20241224	135800	100148700	6490	6500	6500	6490	282
434	20241224	135700	98318110	6540	6540	6540	6540	0
435	20241224	135600	98318110	6540	6540	6540	6540	0
436	20241224	135500	98318110	6540	6540	6540	6540	0
437	20241224	135400	98318110	6540	6540	6540	6540	0
438	20241224	135300	98318110	6540	6540	6540	6540	0
439	20241224	135200	98318110	6540	6540	6540	6540	60
440	20241224	135100	97925710	6540	6540	6540	6540	0
441	20241224	135000	97925710	6540	6540	6540	6540	0
442	20241224	134900	97925710	6540	6540	6540	6540	0
443	20241224	134800	97925710	6540	6540	6540	6540	0
444	20241224	134700	97925710	6540	6540	6540	6540	0
445	20241224	134600	97925710	6540	6540	6540	6540	0
446	20241224	134500	97925710	6540	6540	6540	6540	0
447	20241224	134400	97925710	6540	6540	6540	6540	0
448	20241224	134300	97925710	6540	6540	6540	6540	0
449	20241224	134200	97925710	6540	6540	6540	6540	0
450	20241224	134100	97925710	6540	6540	6540	6540	0
451	20241224	134000	97925710	6540	6540	6540	6540	0
452	20241224	133900	97925710	6540	6540	6540	6540	0
453	20241224	133800	97925710	6540	6540	6540	6540	0
454	20241224	133700	97925710	6540	6540	6540	6540	0
455	20241224	133600	97925710	6540	6540	6540	6540	0
456	20241224	133500	97925710	6540	6540	6540	6540	0
457	20241224	133400	97925710	6540	6540	6540	6540	0
458	20241224	133300	97925710	6540	6540	6540	6540	0
459	20241224	133200	97925710	6540	6540	6540	6540	1
460	20241224	133100	97919170	6570	6570	6570	6570	0
461	20241224	133000	97919170	6570	6570	6570	6570	0
462	20241224	132900	97919170	6570	6570	6570	6570	0
463	20241224	132800	97919170	6570	6570	6570	6570	0
464	20241224	132700	97919170	6570	6520	6570	6520	153
465	20241224	132600	96915290	6500	6500	6500	6500	0
466	20241224	132500	96915290	6500	6500	6500	6500	0
467	20241224	132400	96915290	6500	6500	6500	6500	0
468	20241224	132300	96915290	6500	6500	6500	6500	0
469	20241224	132200	96915290	6500	6500	6500	6500	10
470	20241224	132100	96850290	6500	6500	6500	6500	0
471	20241224	132000	96850290	6500	6500	6500	6500	0
472	20241224	131900	96850290	6500	6500	6500	6500	0
473	20241224	131800	96850290	6500	6500	6500	6500	0
474	20241224	131700	96850290	6500	6500	6500	6500	0
475	20241224	131600	96850290	6500	6500	6500	6500	0
476	20241224	131500	96850290	6500	6500	6500	6500	0
477	20241224	131400	96850290	6500	6500	6500	6500	0
478	20241224	131300	96850290	6500	6500	6500	6500	0
479	20241224	131200	96850290	6500	6500	6500	6500	0
480	20241224	131100	96850290	6500	6500	6500	6500	0
481	20241224	131000	96850290	6500	6500	6500	6500	0
482	20241224	130900	96850290	6500	6500	6500	6500	0
483	20241224	130800	96850290	6500	6500	6500	6500	0
484	20241224	130700	96850290	6500	6500	6500	6500	0
485	20241224	130600	96850290	6500	6500	6500	6500	895
486	20241224	130500	91032790	6500	6500	6500	6500	0
487	20241224	130400	91032790	6500	6500	6500	6500	0
488	20241224	130300	91032790	6500	6500	6500	6500	198
489	20241224	130200	89745790	6500	6500	6500	6500	0
490	20241224	130100	89745790	6500	6510	6510	6500	371
491	20241224	130000	87332510	6520	6560	6560	6520	1034
492	20241224	125900	80564300	6560	6560	6560	6560	0
493	20241224	125800	80564300	6560	6560	6560	6560	0
494	20241224	125700	80564300	6560	6560	6560	6560	0
495	20241224	125600	80564300	6560	6560	6560	6560	0
496	20241224	125500	80564300	6560	6560	6560	6560	147
497	20241224	125400	79599980	6560	6560	6560	6560	0
498	20241224	125300	79599980	6560	6560	6560	6560	1
499	20241224	125200	79593420	6570	6570	6570	6570	0
500	20241224	125100	79593420	6570	6570	6570	6570	0
501	20241224	125000	79593420	6570	6570	6570	6570	0
502	20241224	124900	79593420	6570	6570	6570	6570	0
503	20241224	124800	79593420	6570	6570	6570	6570	0
504	20241224	124700	79593420	6570	6570	6570	6570	0
505	20241224	124600	79593420	6570	6580	6600	6570	645
506	20241224	124500	75352870	6620	6620	6620	6620	0
507	20241224	124400	75352870	6620	6620	6620	6620	5
508	20241224	124300	75319770	6620	6620	6620	6620	0
509	20241224	124200	75319770	6620	6620	6620	6620	0
510	20241224	124100	75319770	6620	6620	6620	6620	0
511	20241224	124000	75319770	6620	6620	6620	6620	0
512	20241224	123900	75319770	6620	6620	6620	6620	0
513	20241224	123800	75319770	6620	6620	6620	6620	0
514	20241224	123700	75319770	6620	6620	6620	6620	0
515	20241224	123600	75319770	6620	6620	6620	6620	0
516	20241224	123500	75319770	6620	6620	6620	6620	13
517	20241224	123400	75233710	6570	6570	6570	6570	0
518	20241224	123300	75233710	6570	6570	6570	6570	0
519	20241224	123200	75233710	6570	6570	6570	6570	0
520	20241224	123100	75233710	6570	6570	6570	6570	6
521	20241224	123000	75194290	6570	6570	6570	6570	0
522	20241224	122900	75194290	6570	6570	6570	6570	0
523	20241224	122800	75194290	6570	6570	6570	6570	0
524	20241224	122700	75194290	6570	6570	6570	6570	0
525	20241224	122600	75194290	6570	6570	6570	6570	0
526	20241224	122500	75194290	6570	6570	6570	6570	0
527	20241224	122400	75194290	6570	6570	6570	6570	0
528	20241224	122300	75194290	6570	6570	6570	6570	0
529	20241224	122200	75194290	6570	6570	6570	6570	0
530	20241224	122100	75194290	6570	6570	6570	6570	0
531	20241224	122000	75194290	6570	6570	6570	6570	0
532	20241224	121900	75194290	6570	6570	6570	6570	0
533	20241224	121800	75194290	6570	6570	6570	6570	0
534	20241224	121700	75194290	6570	6570	6570	6570	0
535	20241224	121600	75194290	6570	6580	6580	6570	129
536	20241224	121500	74345580	6570	6570	6570	6570	0
537	20241224	121400	74345580	6570	6570	6570	6570	0
538	20241224	121300	74345580	6570	6570	6570	6570	0
539	20241224	121200	74345580	6570	6570	6570	6570	0
540	20241224	121100	74345580	6570	6570	6570	6570	0
541	20241224	121000	74345580	6570	6570	6570	6570	0
542	20241224	120900	74345580	6570	6570	6570	6570	0
543	20241224	120800	74345580	6570	6570	6570	6570	0
544	20241224	120700	74345580	6570	6570	6570	6570	0
545	20241224	120600	74345580	6570	6570	6570	6570	0
546	20241224	120500	74345580	6570	6570	6570	6570	0
547	20241224	120400	74345580	6570	6570	6570	6570	0
548	20241224	120300	74345580	6570	6570	6570	6570	29
549	20241224	120200	74155050	6570	6570	6570	6570	0
550	20241224	120100	74155050	6570	6570	6570	6570	0
551	20241224	120000	74155050	6570	6570	6570	6570	0
552	20241224	115900	74155050	6570	6570	6570	6570	0
553	20241224	115800	74155050	6570	6570	6570	6570	0
554	20241224	115700	74155050	6570	6570	6570	6570	0
555	20241224	115600	74155050	6570	6570	6570	6570	0
556	20241224	115500	74155050	6570	6570	6570	6570	0
557	20241224	115400	74155050	6570	6570	6570	6570	0
558	20241224	115300	74155050	6570	6570	6570	6570	0
559	20241224	115200	74155050	6570	6570	6570	6570	0
560	20241224	115100	74155050	6570	6570	6570	6570	156
561	20241224	115000	73130130	6570	6570	6570	6570	0
562	20241224	114900	73130130	6570	6590	6590	6570	135
563	20241224	114800	72243030	6570	6570	6570	6570	0
564	20241224	114700	72243030	6570	6570	6570	6570	0
565	20241224	114600	72243030	6570	6570	6570	6570	0
566	20241224	114500	72243030	6570	6570	6570	6570	0
567	20241224	114400	72243030	6570	6570	6570	6570	0
568	20241224	114300	72243030	6570	6570	6570	6570	0
569	20241224	114200	72243030	6570	6570	6570	6570	0
570	20241224	114100	72243030	6570	6570	6570	6570	0
571	20241224	114000	72243030	6570	6570	6570	6570	99
572	20241224	113900	71592600	6570	6580	6580	6570	20
573	20241224	113800	71461130	6580	6580	6580	6580	2
574	20241224	113700	71447970	6570	6570	6570	6570	0
575	20241224	113600	71447970	6570	6570	6570	6570	0
576	20241224	113500	71447970	6570	6570	6570	6570	0
577	20241224	113400	71447970	6570	6570	6570	6570	0
578	20241224	113300	71447970	6570	6570	6570	6570	0
579	20241224	113200	71447970	6570	6570	6570	6570	0
580	20241224	113100	71447970	6570	6570	6570	6570	0
581	20241224	113000	71447970	6570	6570	6570	6570	0
582	20241224	112900	71447970	6570	6570	6570	6570	0
583	20241224	112800	71447970	6570	6570	6570	6570	0
584	20241224	112700	71447970	6570	6570	6570	6570	0
585	20241224	112600	71447970	6570	6610	6630	6570	721
586	20241224	112500	66700580	6590	6590	6590	6590	0
587	20241224	112400	66700580	6590	6590	6590	6590	0
588	20241224	112300	66700580	6590	6620	6620	6590	293
589	20241224	112200	64766860	6620	6620	6620	6620	0
590	20241224	112100	64766860	6620	6620	6620	6620	50
591	20241224	112000	64435860	6620	6620	6620	6620	0
592	20241224	111900	64435860	6620	6620	6620	6620	10
593	20241224	111800	64369660	6630	6630	6630	6600	141
594	20241224	111700	63437460	6640	6640	6640	6640	0
595	20241224	111600	63437460	6640	6640	6640	6640	0
596	20241224	111500	63437460	6640	6640	6640	6640	33
597	20241224	111400	63218340	6640	6640	6640	6640	63
598	20241224	111300	62800020	6640	6640	6640	6640	0
599	20241224	111200	62800020	6640	6640	6640	6640	0
600	20241224	111100	62800020	6640	6640	6640	6640	0
601	20241224	111000	62800020	6640	6630	6640	6630	146
602	20241224	110900	61832010	6630	6630	6630	6630	0
603	20241224	110800	61832010	6630	6630	6630	6630	0
604	20241224	110700	61832010	6630	6630	6630	6630	0
605	20241224	110600	61832010	6630	6630	6630	6630	0
606	20241224	110500	61832010	6630	6630	6630	6630	0
607	20241224	110400	61832010	6630	6630	6630	6630	0
608	20241224	110300	61832010	6630	6630	6630	6630	0
609	20241224	110200	61832010	6630	6630	6630	6630	0
610	20241224	110100	61832010	6630	6630	6630	6630	0
611	20241224	110000	61832010	6630	6630	6630	6630	0
612	20241224	105900	61832010	6630	6630	6630	6630	124
613	20241224	105800	61009890	6620	6620	6620	6620	76
614	20241224	105700	60506770	6610	6610	6610	6610	0
615	20241224	105600	60506770	6610	6610	6610	6610	0
616	20241224	105500	60506770	6610	6610	6610	6610	0
617	20241224	105400	60506770	6610	6610	6610	6610	0
618	20241224	105300	60506770	6610	6610	6610	6610	0
619	20241224	105200	60506770	6610	6610	6610	6610	0
620	20241224	105100	60506770	6610	6610	6610	6610	0
621	20241224	105000	60506770	6610	6610	6610	6610	9
622	20241224	104900	60447280	6610	6610	6610	6610	1
623	20241224	104800	60440670	6610	6610	6610	6610	0
624	20241224	104700	60440670	6610	6610	6610	6610	2
625	20241224	104600	60427450	6630	6630	6630	6630	0
626	20241224	104500	60427450	6630	6620	6630	6620	27
627	20241224	104400	60248680	6630	6630	6630	6630	0
628	20241224	104300	60248680	6630	6630	6630	6630	0
629	20241224	104200	60248680	6630	6630	6630	6630	0
630	20241224	104100	60248680	6630	6630	6630	6630	0
631	20241224	104000	60248680	6630	6630	6630	6630	0
632	20241224	103900	60248680	6630	6630	6630	6630	0
633	20241224	103800	60248680	6630	6630	6630	6630	0
634	20241224	103700	60248680	6630	6630	6630	6630	0
635	20241224	103600	60248680	6630	6630	6630	6630	0
636	20241224	103500	60248680	6630	6630	6630	6630	0
637	20241224	103400	60248680	6630	6630	6630	6630	0
638	20241224	103300	60248680	6630	6630	6630	6630	5
639	20241224	103200	60215530	6630	6630	6630	6630	0
640	20241224	103100	60215530	6630	6630	6630	6630	0
641	20241224	103000	60215530	6630	6630	6630	6630	0
642	20241224	102900	60215530	6630	6630	6630	6630	0
643	20241224	102800	60215530	6630	6630	6630	6630	0
644	20241224	102700	60215530	6630	6630	6630	6630	0
645	20241224	102600	60215530	6630	6630	6630	6630	10
646	20241224	102500	60149230	6630	6620	6630	6620	203
647	20241224	102400	58805140	6620	6620	6620	6620	0
648	20241224	102300	58805140	6620	6620	6620	6620	0
649	20241224	102200	58805140	6620	6620	6620	6610	4
650	20241224	102100	58778670	6630	6630	6630	6630	0
651	20241224	102000	58778670	6630	6600	6630	6600	153
652	20241224	101900	57765480	6570	6580	6580	6570	81
653	20241224	101800	57233010	6580	6610	6610	6580	228
654	20241224	101700	55732280	6640	6640	6640	6640	0
655	20241224	101600	55732280	6640	6640	6640	6640	0
656	20241224	101500	55732280	6640	6630	6640	6630	70
657	20241224	101400	55268150	6630	6620	6630	6620	90
658	20241224	101300	54672320	6620	6620	6620	6620	0
659	20241224	101200	54672320	6620	6620	6620	6620	0
660	20241224	101100	54672320	6620	6620	6620	6620	0
661	20241224	101000	54672320	6620	6620	6620	6620	0
662	20241224	100900	54672320	6620	6620	6650	6620	224
663	20241224	100800	53189360	6620	6610	6620	6610	91
664	20241224	100700	52586950	6600	6590	6600	6590	376
665	20241224	100600	50105950	6590	6590	6590	6590	0
666	20241224	100500	50105950	6590	6590	6590	6590	0
667	20241224	100400	50105950	6590	6590	6590	6590	0
668	20241224	100300	50105950	6590	6590	6590	6590	0
669	20241224	100200	50105950	6590	6590	6590	6590	51
670	20241224	100100	49769860	6580	6580	6580	6580	0
671	20241224	100000	49769860	6580	6580	6580	6580	101
672	20241224	095900	49105280	6550	6550	6550	6550	0
673	20241224	095800	49105280	6550	6550	6550	6550	0
674	20241224	095700	49105280	6550	6550	6550	6550	0
675	20241224	095600	49105280	6550	6550	6550	6550	0
676	20241224	095500	49105280	6550	6550	6550	6550	81
677	20241224	095400	48574730	6550	6560	6560	6550	98
678	20241224	095300	47932730	6560	6560	6560	6560	0
679	20241224	095200	47932730	6560	6560	6560	6560	0
680	20241224	095100	47932730	6560	6570	6570	6560	58
681	20241224	095000	47552150	6560	6560	6560	6560	0
682	20241224	094900	47552150	6560	6560	6560	6560	0
683	20241224	094800	47552150	6560	6560	6560	6560	225
684	20241224	094700	46076150	6550	6550	6550	6550	10
685	20241224	094600	46010650	6540	6540	6540	6540	0
686	20241224	094500	46010650	6540	6540	6540	6540	0
687	20241224	094400	46010650	6540	6540	6540	6540	0
688	20241224	094300	46010650	6540	6540	6540	6540	0
689	20241224	094200	46010650	6540	6530	6540	6520	283
690	20241224	094100	44161050	6530	6540	6540	6530	14
691	20241224	094000	44069620	6520	6520	6520	6520	0
692	20241224	093900	44069620	6520	6520	6520	6520	0
693	20241224	093800	44069620	6520	6520	6520	6520	0
694	20241224	093700	44069620	6520	6520	6520	6520	0
695	20241224	093600	44069620	6520	6520	6520	6520	0
696	20241224	093500	44069620	6520	6540	6540	6520	276
697	20241224	093400	42268480	6540	6540	6540	6540	0
698	20241224	093300	42268480	6540	6510	6540	6510	61
699	20241224	093200	41871340	6560	6560	6560	6560	0
700	20241224	093100	41871340	6560	6560	6560	6560	0
701	20241224	093000	41871340	6560	6560	6560	6560	0
702	20241224	092900	41871340	6560	6560	6560	6560	3
703	20241224	092800	41851660	6560	6560	6560	6560	0
704	20241224	092700	41851660	6560	6560	6560	6560	1
705	20241224	092600	41845100	6480	6480	6480	6480	0
706	20241224	092500	41845100	6480	6480	6480	6480	0
707	20241224	092400	41845100	6480	6520	6520	6480	85
708	20241224	092300	41291380	6550	6550	6550	6550	0
709	20241224	092200	41291380	6550	6540	6550	6540	146
710	20241224	092100	40336300	6530	6530	6530	6530	178
711	20241224	092000	39173960	6510	6510	6520	6510	51
712	20241224	091900	38841780	6440	6440	6440	6440	14
713	20241224	091800	38751620	6510	6510	6510	6510	89
714	20241224	091700	38172230	6530	6530	6530	6530	0
715	20241224	091600	38172230	6530	6530	6530	6530	0
716	20241224	091500	38172230	6530	6530	6530	6530	0
717	20241224	091400	38172230	6530	6530	6530	6530	0
718	20241224	091300	38172230	6530	6530	6530	6530	0
719	20241224	091200	38172230	6530	6530	6530	6530	0
720	20241224	091100	38172230	6530	6460	6530	6420	480
721	20241224	091000	35086500	6430	6450	6450	6430	537
722	20241224	090900	31625180	6450	6500	6500	6450	160
723	20241224	090800	30587680	6550	6550	6550	6550	21
724	20241224	090700	30450130	6540	6540	6540	6540	15
725	20241224	090600	30352030	6540	6540	6540	6540	0
726	20241224	090500	30352030	6540	6540	6540	6540	400
727	20241224	090400	27736030	6540	6540	6540	6540	105
728	20241224	090300	27049330	6540	6600	6640	6540	1442
729	20241224	090200	17604150	6650	6610	6650	6610	476
730	20241224	090100	14457670	6620	6700	6720	6620	1280
731	20241224	090000	5896700	6700	6540	6700	6540	891