KissMeData/322180/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211700	154828190	4415	4415	4415	4415	2363
3	20241224	211600	154828190	4415	4415	4415	4415	0
4	20241224	211500	154828190	4415	4415	4415	4415	0
5	20241224	211400	154828190	4415	4415	4415	4415	0
6	20241224	211300	154828190	4415	4415	4415	4415	0
7	20241224	211200	154828190	4415	4415	4415	4415	0
8	20241224	211100	154828190	4415	4415	4415	4415	0
9	20241224	211000	154828190	4415	4415	4415	4415	0
10	20241224	210900	154828190	4415	4415	4415	4415	0
11	20241224	210800	154828190	4415	4415	4415	4415	0
12	20241224	210700	154828190	4415	4415	4415	4415	0
13	20241224	210600	154828190	4415	4415	4415	4415	0
14	20241224	210500	154828190	4415	4415	4415	4415	0
15	20241224	210400	154828190	4415	4415	4415	4415	0
16	20241224	210300	154828190	4415	4415	4415	4415	0
17	20241224	210200	154828190	4415	4415	4415	4415	0
18	20241224	210100	154828190	4415	4415	4415	4415	0
19	20241224	210000	154828190	4415	4415	4415	4415	0
20	20241224	205900	154828190	4415	4415	4415	4415	0
21	20241224	205800	154828190	4415	4415	4415	4415	0
22	20241224	205700	154828190	4415	4415	4415	4415	0
23	20241224	205600	154828190	4415	4415	4415	4415	0
24	20241224	205500	154828190	4415	4415	4415	4415	0
25	20241224	205400	154828190	4415	4415	4415	4415	0
26	20241224	205300	154828190	4415	4415	4415	4415	0
27	20241224	205200	154828190	4415	4415	4415	4415	0
28	20241224	205100	154828190	4415	4415	4415	4415	0
29	20241224	205000	154828190	4415	4415	4415	4415	0
30	20241224	204900	154828190	4415	4415	4415	4415	0
31	20241224	204800	154828190	4415	4415	4415	4415	0
32	20241224	204700	154828190	4415	4415	4415	4415	2363
33	20241224	204600	154828190	4415	4415	4415	4415	0
34	20241224	204500	154828190	4415	4415	4415	4415	0
35	20241224	204400	154828190	4415	4415	4415	4415	0
36	20241224	204300	154828190	4415	4415	4415	4415	0
37	20241224	204200	154828190	4415	4415	4415	4415	0
38	20241224	204100	154828190	4415	4415	4415	4415	0
39	20241224	204000	154828190	4415	4415	4415	4415	0
40	20241224	203900	154828190	4415	4415	4415	4415	0
41	20241224	203800	154828190	4415	4415	4415	4415	0
42	20241224	203700	154828190	4415	4415	4415	4415	0
43	20241224	203600	154828190	4415	4415	4415	4415	0
44	20241224	203500	154828190	4415	4415	4415	4415	0
45	20241224	203400	154828190	4415	4415	4415	4415	0
46	20241224	203300	154828190	4415	4415	4415	4415	0
47	20241224	203200	154828190	4415	4415	4415	4415	0
48	20241224	203100	154828190	4415	4415	4415	4415	0
49	20241224	203000	154828190	4415	4415	4415	4415	0
50	20241224	202900	154828190	4415	4415	4415	4415	0
51	20241224	202800	154828190	4415	4415	4415	4415	0
52	20241224	202700	154828190	4415	4415	4415	4415	0
53	20241224	202600	154828190	4415	4415	4415	4415	0
54	20241224	202500	154828190	4415	4415	4415	4415	0
55	20241224	202400	154828190	4415	4415	4415	4415	0
56	20241224	202300	154828190	4415	4415	4415	4415	0
57	20241224	202200	154828190	4415	4415	4415	4415	0
58	20241224	202100	154828190	4415	4415	4415	4415	0
59	20241224	202000	154828190	4415	4415	4415	4415	0
60	20241224	201900	154828190	4415	4415	4415	4415	0
61	20241224	201800	154828190	4415	4415	4415	4415	0
62	20241224	201700	154828190	4415	4415	4415	4415	2363
63	20241224	201600	154828190	4415	4415	4415	4415	0
64	20241224	201500	154828190	4415	4415	4415	4415	0
65	20241224	201400	154828190	4415	4415	4415	4415	0
66	20241224	201300	154828190	4415	4415	4415	4415	0
67	20241224	201200	154828190	4415	4415	4415	4415	0
68	20241224	201100	154828190	4415	4415	4415	4415	0
69	20241224	201000	154828190	4415	4415	4415	4415	0
70	20241224	200900	154828190	4415	4415	4415	4415	0
71	20241224	200800	154828190	4415	4415	4415	4415	0
72	20241224	200700	154828190	4415	4415	4415	4415	0
73	20241224	200600	154828190	4415	4415	4415	4415	0
74	20241224	200500	154828190	4415	4415	4415	4415	0
75	20241224	200400	154828190	4415	4415	4415	4415	0
76	20241224	200300	154828190	4415	4415	4415	4415	0
77	20241224	200200	154828190	4415	4415	4415	4415	0
78	20241224	200100	154828190	4415	4415	4415	4415	0
79	20241224	200000	154828190	4415	4415	4415	4415	0
80	20241224	195900	154828190	4415	4415	4415	4415	0
81	20241224	195800	154828190	4415	4415	4415	4415	0
82	20241224	195700	154828190	4415	4415	4415	4415	0
83	20241224	195600	154828190	4415	4415	4415	4415	0
84	20241224	195500	154828190	4415	4415	4415	4415	0
85	20241224	195400	154828190	4415	4415	4415	4415	0
86	20241224	195300	154828190	4415	4415	4415	4415	0
87	20241224	195200	154828190	4415	4415	4415	4415	0
88	20241224	195100	154828190	4415	4415	4415	4415	0
89	20241224	195000	154828190	4415	4415	4415	4415	0
90	20241224	194900	154828190	4415	4415	4415	4415	0
91	20241224	194800	154828190	4415	4415	4415	4415	0
92	20241224	194700	154828190	4415	4415	4415	4415	2363
93	20241224	194600	154828190	4415	4415	4415	4415	0
94	20241224	194500	154828190	4415	4415	4415	4415	0
95	20241224	194400	154828190	4415	4415	4415	4415	0
96	20241224	194300	154828190	4415	4415	4415	4415	0
97	20241224	194200	154828190	4415	4415	4415	4415	0
98	20241224	194100	154828190	4415	4415	4415	4415	0
99	20241224	194000	154828190	4415	4415	4415	4415	0
100	20241224	193900	154828190	4415	4415	4415	4415	0
101	20241224	193800	154828190	4415	4415	4415	4415	0
102	20241224	193700	154828190	4415	4415	4415	4415	0
103	20241224	193600	154828190	4415	4415	4415	4415	0
104	20241224	193500	154828190	4415	4415	4415	4415	0
105	20241224	193400	154828190	4415	4415	4415	4415	0
106	20241224	193300	154828190	4415	4415	4415	4415	0
107	20241224	193200	154828190	4415	4415	4415	4415	0
108	20241224	193100	154828190	4415	4415	4415	4415	0
109	20241224	193000	154828190	4415	4415	4415	4415	0
110	20241224	192900	154828190	4415	4415	4415	4415	0
111	20241224	192800	154828190	4415	4415	4415	4415	0
112	20241224	192700	154828190	4415	4415	4415	4415	0
113	20241224	192600	154828190	4415	4415	4415	4415	0
114	20241224	192500	154828190	4415	4415	4415	4415	0
115	20241224	192400	154828190	4415	4415	4415	4415	0
116	20241224	192300	154828190	4415	4415	4415	4415	0
117	20241224	192200	154828190	4415	4415	4415	4415	0
118	20241224	192100	154828190	4415	4415	4415	4415	0
119	20241224	192000	154828190	4415	4415	4415	4415	0
120	20241224	191900	154828190	4415	4415	4415	4415	0
121	20241224	191800	154828190	4415	4415	4415	4415	0
122	20241224	191700	154828190	4415	4415	4415	4415	2363
123	20241224	191600	154828190	4415	4415	4415	4415	0
124	20241224	191500	154828190	4415	4415	4415	4415	0
125	20241224	191400	154828190	4415	4415	4415	4415	0
126	20241224	191300	154828190	4415	4415	4415	4415	0
127	20241224	191200	154828190	4415	4415	4415	4415	0
128	20241224	191100	154828190	4415	4415	4415	4415	0
129	20241224	191000	154828190	4415	4415	4415	4415	0
130	20241224	190900	154828190	4415	4415	4415	4415	0
131	20241224	190800	154828190	4415	4415	4415	4415	0
132	20241224	190700	154828190	4415	4415	4415	4415	0
133	20241224	190600	154828190	4415	4415	4415	4415	0
134	20241224	190500	154828190	4415	4415	4415	4415	0
135	20241224	190400	154828190	4415	4415	4415	4415	0
136	20241224	190300	154828190	4415	4415	4415	4415	0
137	20241224	190200	154828190	4415	4415	4415	4415	0
138	20241224	190100	154828190	4415	4415	4415	4415	0
139	20241224	190000	154828190	4415	4415	4415	4415	0
140	20241224	185900	154828190	4415	4415	4415	4415	0
141	20241224	185800	154828190	4415	4415	4415	4415	0
142	20241224	185700	154828190	4415	4415	4415	4415	0
143	20241224	185600	154828190	4415	4415	4415	4415	0
144	20241224	185500	154828190	4415	4415	4415	4415	0
145	20241224	185400	154828190	4415	4415	4415	4415	0
146	20241224	185300	154828190	4415	4415	4415	4415	0
147	20241224	185200	154828190	4415	4415	4415	4415	0
148	20241224	185100	154828190	4415	4415	4415	4415	0
149	20241224	185000	154828190	4415	4415	4415	4415	0
150	20241224	184900	154828190	4415	4415	4415	4415	0
151	20241224	184800	154828190	4415	4415	4415	4415	0
152	20241224	184700	154828190	4415	4415	4415	4415	2363
153	20241224	184600	154828190	4415	4415	4415	4415	0
154	20241224	184500	154828190	4415	4415	4415	4415	0
155	20241224	184400	154828190	4415	4415	4415	4415	0
156	20241224	184300	154828190	4415	4415	4415	4415	0
157	20241224	184200	154828190	4415	4415	4415	4415	0
158	20241224	184100	154828190	4415	4415	4415	4415	0
159	20241224	184000	154828190	4415	4415	4415	4415	0
160	20241224	183900	154828190	4415	4415	4415	4415	0
161	20241224	183800	154828190	4415	4415	4415	4415	0
162	20241224	183700	154828190	4415	4415	4415	4415	0
163	20241224	183600	154828190	4415	4415	4415	4415	0
164	20241224	183500	154828190	4415	4415	4415	4415	0
165	20241224	183400	154828190	4415	4415	4415	4415	0
166	20241224	183300	154828190	4415	4415	4415	4415	0
167	20241224	183200	154828190	4415	4415	4415	4415	0
168	20241224	183100	154828190	4415	4415	4415	4415	0
169	20241224	183000	154828190	4415	4415	4415	4415	0
170	20241224	182900	154828190	4415	4415	4415	4415	0
171	20241224	182800	154828190	4415	4415	4415	4415	0
172	20241224	182700	154828190	4415	4415	4415	4415	0
173	20241224	182600	154828190	4415	4415	4415	4415	0
174	20241224	182500	154828190	4415	4415	4415	4415	0
175	20241224	182400	154828190	4415	4415	4415	4415	0
176	20241224	182300	154828190	4415	4415	4415	4415	0
177	20241224	182200	154828190	4415	4415	4415	4415	0
178	20241224	182100	154828190	4415	4415	4415	4415	0
179	20241224	182000	154828190	4415	4415	4415	4415	0
180	20241224	181900	154828190	4415	4415	4415	4415	0
181	20241224	181800	154828190	4415	4415	4415	4415	0
182	20241224	181700	154828190	4415	4415	4415	4415	2363
183	20241224	181600	154828190	4415	4415	4415	4415	0
184	20241224	181500	154828190	4415	4415	4415	4415	0
185	20241224	181400	154828190	4415	4415	4415	4415	0
186	20241224	181300	154828190	4415	4415	4415	4415	0
187	20241224	181200	154828190	4415	4415	4415	4415	0
188	20241224	181100	154828190	4415	4415	4415	4415	0
189	20241224	181000	154828190	4415	4415	4415	4415	0
190	20241224	180900	154828190	4415	4415	4415	4415	0
191	20241224	180800	154828190	4415	4415	4415	4415	0
192	20241224	180700	154828190	4415	4415	4415	4415	0
193	20241224	180600	154828190	4415	4415	4415	4415	0
194	20241224	180500	154828190	4415	4415	4415	4415	0
195	20241224	180400	154828190	4415	4415	4415	4415	0
196	20241224	180300	154828190	4415	4415	4415	4415	0
197	20241224	180200	154828190	4415	4415	4415	4415	0
198	20241224	180100	154828190	4415	4415	4415	4415	0
199	20241224	180000	154828190	4415	4415	4415	4415	0
200	20241224	175900	154828190	4415	4415	4415	4415	0
201	20241224	175800	154828190	4415	4415	4415	4415	0
202	20241224	175700	154828190	4415	4415	4415	4415	0
203	20241224	175600	154828190	4415	4415	4415	4415	0
204	20241224	175500	154828190	4415	4415	4415	4415	0
205	20241224	175400	154828190	4415	4415	4415	4415	0
206	20241224	175300	154828190	4415	4415	4415	4415	0
207	20241224	175200	154828190	4415	4415	4415	4415	0
208	20241224	175100	154828190	4415	4415	4415	4415	0
209	20241224	175000	154828190	4415	4415	4415	4415	0
210	20241224	174900	154828190	4415	4415	4415	4415	0
211	20241224	174800	154828190	4415	4415	4415	4415	0
212	20241224	174700	154828190	4415	4415	4415	4415	2363
213	20241224	174600	154828190	4415	4415	4415	4415	0
214	20241224	174500	154828190	4415	4415	4415	4415	0
215	20241224	174400	154828190	4415	4415	4415	4415	0
216	20241224	174300	154828190	4415	4415	4415	4415	0
217	20241224	174200	154828190	4415	4415	4415	4415	0
218	20241224	174100	154828190	4415	4415	4415	4415	0
219	20241224	174000	154828190	4415	4415	4415	4415	0
220	20241224	173900	154828190	4415	4415	4415	4415	0
221	20241224	173800	154828190	4415	4415	4415	4415	0
222	20241224	173700	154828190	4415	4415	4415	4415	0
223	20241224	173600	154828190	4415	4415	4415	4415	0
224	20241224	173500	154828190	4415	4415	4415	4415	0
225	20241224	173400	154828190	4415	4415	4415	4415	0
226	20241224	173300	154828190	4415	4415	4415	4415	0
227	20241224	173200	154828190	4415	4415	4415	4415	0
228	20241224	173100	154828190	4415	4415	4415	4415	0
229	20241224	173000	154828190	4415	4415	4415	4415	0
230	20241224	172900	154828190	4415	4415	4415	4415	0
231	20241224	172800	154828190	4415	4415	4415	4415	0
232	20241224	172700	154828190	4415	4415	4415	4415	0
233	20241224	172600	154828190	4415	4415	4415	4415	0
234	20241224	172500	154828190	4415	4415	4415	4415	0
235	20241224	172400	154828190	4415	4415	4415	4415	0
236	20241224	172300	154828190	4415	4415	4415	4415	0
237	20241224	172200	154828190	4415	4415	4415	4415	0
238	20241224	172100	154828190	4415	4415	4415	4415	0
239	20241224	172000	154828190	4415	4415	4415	4415	0
240	20241224	171900	154828190	4415	4415	4415	4415	0
241	20241224	171800	154828190	4415	4415	4415	4415	0
242	20241224	171700	154828190	4415	4415	4415	4415	2363
243	20241224	171600	154828190	4415	4415	4415	4415	0
244	20241224	171500	154828190	4415	4415	4415	4415	0
245	20241224	171400	154828190	4415	4415	4415	4415	0
246	20241224	171300	154828190	4415	4415	4415	4415	0
247	20241224	171200	154828190	4415	4415	4415	4415	0
248	20241224	171100	154828190	4415	4415	4415	4415	0
249	20241224	171000	154828190	4415	4415	4415	4415	0
250	20241224	170900	154828190	4415	4415	4415	4415	0
251	20241224	170800	154828190	4415	4415	4415	4415	0
252	20241224	170700	154828190	4415	4415	4415	4415	0
253	20241224	170600	154828190	4415	4415	4415	4415	0
254	20241224	170500	154828190	4415	4415	4415	4415	0
255	20241224	170400	154828190	4415	4415	4415	4415	0
256	20241224	170300	154828190	4415	4415	4415	4415	0
257	20241224	170200	154828190	4415	4415	4415	4415	0
258	20241224	170100	154828190	4415	4415	4415	4415	0
259	20241224	170000	154828190	4415	4415	4415	4415	0
260	20241224	165900	154828190	4415	4415	4415	4415	0
261	20241224	165800	154828190	4415	4415	4415	4415	0
262	20241224	165700	154828190	4415	4415	4415	4415	0
263	20241224	165600	154828190	4415	4415	4415	4415	0
264	20241224	165500	154828190	4415	4415	4415	4415	0
265	20241224	165400	154828190	4415	4415	4415	4415	0
266	20241224	165300	154828190	4415	4415	4415	4415	0
267	20241224	165200	154828190	4415	4415	4415	4415	0
268	20241224	165100	154828190	4415	4415	4415	4415	0
269	20241224	165000	154828190	4415	4415	4415	4415	0
270	20241224	164900	154828190	4415	4415	4415	4415	0
271	20241224	164800	154828190	4415	4415	4415	4415	0
272	20241224	164700	154828190	4415	4415	4415	4415	2363
273	20241224	164600	154828190	4415	4415	4415	4415	0
274	20241224	164500	154828190	4415	4415	4415	4415	0
275	20241224	164400	154828190	4415	4415	4415	4415	0
276	20241224	164300	154828190	4415	4415	4415	4415	0
277	20241224	164200	154828190	4415	4415	4415	4415	0
278	20241224	164100	154828190	4415	4415	4415	4415	0
279	20241224	164000	154828190	4415	4415	4415	4415	0
280	20241224	163900	154828190	4415	4415	4415	4415	0
281	20241224	163800	154828190	4415	4415	4415	4415	0
282	20241224	163700	154828190	4415	4415	4415	4415	0
283	20241224	163600	154828190	4415	4415	4415	4415	0
284	20241224	163500	154828190	4415	4415	4415	4415	0
285	20241224	163400	154828190	4415	4415	4415	4415	0
286	20241224	163300	154828190	4415	4415	4415	4415	0
287	20241224	163200	154828190	4415	4415	4415	4415	0
288	20241224	163100	154828190	4415	4415	4415	4415	0
289	20241224	163000	154828190	4415	4415	4415	4415	0
290	20241224	162900	154828190	4415	4415	4415	4415	0
291	20241224	162800	154828190	4415	4415	4415	4415	0
292	20241224	162700	154828190	4415	4415	4415	4415	0
293	20241224	162600	154828190	4415	4415	4415	4415	0
294	20241224	162500	154828190	4415	4415	4415	4415	0
295	20241224	162400	154828190	4415	4415	4415	4415	0
296	20241224	162300	154828190	4415	4415	4415	4415	0
297	20241224	162200	154828190	4415	4415	4415	4415	0
298	20241224	162100	154828190	4415	4415	4415	4415	0
299	20241224	162000	154828190	4415	4415	4415	4415	0
300	20241224	161900	154828190	4415	4415	4415	4415	0
301	20241224	161800	154828190	4415	4415	4415	4415	0
302	20241224	161700	154828190	4415	4415	4415	4415	2363
303	20241224	161600	154828190	4415	4415	4415	4415	0
304	20241224	161500	154828190	4415	4415	4415	4415	0
305	20241224	161400	154828190	4415	4415	4415	4415	0
306	20241224	161300	154828190	4415	4415	4415	4415	0
307	20241224	161200	154828190	4415	4415	4415	4415	0
308	20241224	161100	154828190	4415	4415	4415	4415	0
309	20241224	161000	154828190	4415	4415	4415	4415	0
310	20241224	160900	154828190	4415	4415	4415	4415	0
311	20241224	160800	154828190	4415	4415	4415	4415	0
312	20241224	160700	154828190	4415	4415	4415	4415	0
313	20241224	160600	154828190	4415	4415	4415	4415	0
314	20241224	160500	154828190	4415	4415	4415	4415	0
315	20241224	160400	154828190	4415	4415	4415	4415	0
316	20241224	160300	154828190	4415	4415	4415	4415	0
317	20241224	160200	154828190	4415	4415	4415	4415	0
318	20241224	160100	154828190	4415	4415	4415	4415	0
319	20241224	160000	154828190	4415	4415	4415	4415	0
320	20241224	155900	154828190	4415	4415	4415	4415	0
321	20241224	155800	154828190	4415	4415	4415	4415	0
322	20241224	155700	154828190	4415	4415	4415	4415	0
323	20241224	155600	154828190	4415	4415	4415	4415	0
324	20241224	155500	154828190	4415	4415	4415	4415	0
325	20241224	155400	154828190	4415	4415	4415	4415	0
326	20241224	155300	154828190	4415	4415	4415	4415	0
327	20241224	155200	154828190	4415	4415	4415	4415	0
328	20241224	155100	154828190	4415	4415	4415	4415	0
329	20241224	155000	154828190	4415	4415	4415	4415	0
330	20241224	154900	154828190	4415	4415	4415	4415	0
331	20241224	154800	154828190	4415	4415	4415	4415	0
332	20241224	154700	154828190	4415	4415	4415	4415	2363
333	20241224	154600	154828190	4415	4415	4415	4415	0
334	20241224	154500	154828190	4415	4415	4415	4415	0
335	20241224	154400	154828190	4415	4415	4415	4415	0
336	20241224	154300	154828190	4415	4415	4415	4415	0
337	20241224	154200	154828190	4415	4415	4415	4415	0
338	20241224	154100	154828190	4415	4415	4415	4415	0
339	20241224	154000	154828190	4415	4415	4415	4415	0
340	20241224	153900	154828190	4415	4415	4415	4415	0
341	20241224	153800	154828190	4415	4415	4415	4415	0
342	20241224	153700	154828190	4415	4415	4415	4415	0
343	20241224	153600	154828190	4415	4415	4415	4415	0
344	20241224	153500	154828190	4415	4415	4415	4415	0
345	20241224	153400	154828190	4415	4415	4415	4415	0
346	20241224	153300	154828190	4415	4415	4415	4415	0
347	20241224	153200	154828190	4415	4415	4415	4415	0
348	20241224	153100	154828190	4415	4415	4415	4415	0
349	20241224	153000	154828190	4415	4415	4415	4415	2363
350	20241224	152900	144395545	4420	4420	4420	4420	0
351	20241224	152800	144395545	4420	4420	4420	4420	0
352	20241224	152700	144395545	4420	4420	4420	4420	0
353	20241224	152600	144395545	4420	4420	4420	4420	0
354	20241224	152500	144395545	4420	4420	4420	4420	0
355	20241224	152400	144395545	4420	4420	4420	4420	0
356	20241224	152300	144395545	4420	4420	4420	4420	0
357	20241224	152200	144395545	4420	4420	4420	4420	0
358	20241224	152100	144395545	4420	4420	4420	4420	0
359	20241224	152000	144395545	4420	4420	4420	4420	0
360	20241224	151900	144395545	4420	4420	4420	4420	0
361	20241224	151800	144395545	4420	4425	4425	4420	1481
362	20241224	151700	137848315	4425	4435	4435	4425	2000
363	20241224	151600	128992980	4440	4440	4440	4440	0
364	20241224	151500	128992980	4440	4440	4440	4440	100
365	20241224	151400	128548980	4460	4460	4460	4460	10
366	20241224	151300	128504380	4460	4460	4460	4460	0
367	20241224	151200	128504380	4460	4460	4460	4460	0
368	20241224	151100	128504380	4460	4460	4460	4460	30
369	20241224	151000	128370580	4440	4440	4440	4440	0
370	20241224	150900	128370580	4440	4440	4440	4440	1
371	20241224	150800	128366140	4440	4440	4440	4440	0
372	20241224	150700	128366140	4440	4440	4440	4440	3
373	20241224	150600	128352820	4440	4455	4470	4440	221
374	20241224	150500	127368190	4435	4440	4440	4435	148
375	20241224	150400	126711110	4445	4445	4445	4445	0
376	20241224	150300	126711110	4445	4445	4445	4445	0
377	20241224	150200	126711110	4445	4445	4445	4445	0
378	20241224	150100	126711110	4445	4445	4445	4445	0
379	20241224	150000	126711110	4445	4445	4445	4445	0
380	20241224	145900	126711110	4445	4445	4445	4445	0
381	20241224	145800	126711110	4445	4445	4445	4435	659
382	20241224	145700	123787015	4450	4450	4450	4450	0
383	20241224	145600	123787015	4450	4450	4450	4450	0
384	20241224	145500	123787015	4450	4450	4450	4450	22
385	20241224	145400	123689115	4445	4445	4445	4445	200
386	20241224	145300	122800115	4460	4460	4460	4460	0
387	20241224	145200	122800115	4460	4460	4460	4460	0
388	20241224	145100	122800115	4460	4460	4460	4460	0
389	20241224	145000	122800115	4460	4460	4460	4460	0
390	20241224	144900	122800115	4460	4460	4460	4460	0
391	20241224	144800	122800115	4460	4460	4460	4460	0
392	20241224	144700	122800115	4460	4460	4460	4460	0
393	20241224	144600	122800115	4460	4460	4460	4460	0
394	20241224	144500	122800115	4460	4460	4460	4460	1
395	20241224	144400	122795655	4460	4460	4460	4460	0
396	20241224	144300	122795655	4460	4460	4460	4460	72
397	20241224	144200	122474535	4460	4460	4460	4460	0
398	20241224	144100	122474535	4460	4460	4460	4460	0
399	20241224	144000	122474535	4460	4460	4460	4460	0
400	20241224	143900	122474535	4460	4460	4460	4460	0
401	20241224	143800	122474535	4460	4460	4460	4460	40
402	20241224	143700	122296135	4460	4460	4460	4460	0
403	20241224	143600	122296135	4460	4460	4460	4460	5
404	20241224	143500	122273835	4460	4455	4460	4455	100
405	20241224	143400	121827990	4455	4455	4455	4455	0
406	20241224	143300	121827990	4455	4455	4455	4455	0
407	20241224	143200	121827990	4455	4455	4455	4455	100
408	20241224	143100	121382490	4440	4440	4440	4440	0
409	20241224	143000	121382490	4440	4440	4440	4440	0
410	20241224	142900	121382490	4440	4440	4440	4440	0
411	20241224	142800	121382490	4440	4440	4440	4440	0
412	20241224	142700	121382490	4440	4440	4440	4440	0
413	20241224	142600	121382490	4440	4440	4440	4440	0
414	20241224	142500	121382490	4440	4465	4465	4440	91
415	20241224	142400	120978425	4450	4450	4450	4450	0
416	20241224	142300	120978425	4450	4450	4450	4450	0
417	20241224	142200	120978425	4450	4450	4450	4450	0
418	20241224	142100	120978425	4450	4450	4450	4450	0
419	20241224	142000	120978425	4450	4450	4450	4450	0
420	20241224	141900	120978425	4450	4450	4450	4450	0
421	20241224	141800	120978425	4450	4450	4450	4450	0
422	20241224	141700	120978425	4450	4450	4450	4450	0
423	20241224	141600	120978425	4450	4450	4450	4450	2
424	20241224	141500	120969525	4450	4450	4450	4450	0
425	20241224	141400	120969525	4450	4450	4450	4450	0
426	20241224	141300	120969525	4450	4450	4450	4450	0
427	20241224	141200	120969525	4450	4450	4450	4450	0
428	20241224	141100	120969525	4450	4450	4450	4450	0
429	20241224	141000	120969525	4450	4450	4450	4450	35
430	20241224	140900	120813775	4455	4455	4455	4455	0
431	20241224	140800	120813775	4455	4455	4455	4455	0
432	20241224	140700	120813775	4455	4455	4455	4455	0
433	20241224	140600	120813775	4455	4455	4455	4455	310
434	20241224	140500	119432725	4460	4460	4460	4460	10
435	20241224	140400	119388125	4460	4460	4460	4460	0
436	20241224	140300	119388125	4460	4460	4460	4460	0
437	20241224	140200	119388125	4460	4460	4460	4460	0
438	20241224	140100	119388125	4460	4460	4460	4460	0
439	20241224	140000	119388125	4460	4460	4460	4460	0
440	20241224	135900	119388125	4460	4460	4460	4460	500
441	20241224	135800	117158125	4460	4460	4460	4460	0
442	20241224	135700	117158125	4460	4460	4460	4460	1000
443	20241224	135600	112698125	4465	4465	4465	4465	0
444	20241224	135500	112698125	4465	4465	4465	4465	0
445	20241224	135400	112698125	4465	4465	4465	4465	22
446	20241224	135300	112599895	4465	4465	4465	4465	0
447	20241224	135200	112599895	4465	4465	4465	4465	100
448	20241224	135100	112153395	4470	4470	4470	4470	0
449	20241224	135000	112153395	4470	4470	4470	4470	0
450	20241224	134900	112153395	4470	4470	4470	4470	10
451	20241224	134800	112108695	4470	4470	4470	4470	0
452	20241224	134700	112108695	4470	4470	4470	4470	0
453	20241224	134600	112108695	4470	4470	4470	4470	0
454	20241224	134500	112108695	4470	4470	4470	4470	0
455	20241224	134400	112108695	4470	4470	4470	4470	8
456	20241224	134300	112072935	4470	4470	4470	4470	12
457	20241224	134200	112019295	4470	4470	4470	4470	212
458	20241224	134100	111071655	4475	4475	4475	4475	0
459	20241224	134000	111071655	4475	4475	4475	4475	0
460	20241224	133900	111071655	4475	4475	4475	4475	0
461	20241224	133800	111071655	4475	4475	4475	4475	0
462	20241224	133700	111071655	4475	4475	4475	4475	0
463	20241224	133600	111071655	4475	4475	4475	4475	26
464	20241224	133500	110955305	4475	4475	4475	4475	0
465	20241224	133400	110955305	4475	4475	4475	4475	0
466	20241224	133300	110955305	4475	4475	4475	4475	20
467	20241224	133200	110865805	4475	4475	4475	4475	0
468	20241224	133100	110865805	4475	4460	4475	4460	977
469	20241224	133000	106503655	4460	4460	4460	4460	0
470	20241224	132900	106503655	4460	4460	4460	4460	0
471	20241224	132800	106503655	4460	4460	4460	4460	10
472	20241224	132700	106459055	4460	4460	4460	4460	0
473	20241224	132600	106459055	4460	4460	4460	4460	0
474	20241224	132500	106459055	4460	4460	4460	4460	0
475	20241224	132400	106459055	4460	4460	4460	4460	0
476	20241224	132300	106459055	4460	4460	4460	4460	5
477	20241224	132200	106436755	4465	4465	4465	4465	0
478	20241224	132100	106436755	4465	4465	4465	4465	0
479	20241224	132000	106436755	4465	4465	4465	4465	0
480	20241224	131900	106436755	4465	4465	4465	4465	0
481	20241224	131800	106436755	4465	4465	4465	4465	64
482	20241224	131700	106150995	4465	4465	4465	4465	3
483	20241224	131600	106137600	4455	4455	4455	4455	0
484	20241224	131500	106137600	4455	4455	4455	4455	0
485	20241224	131400	106137600	4455	4455	4455	4455	0
486	20241224	131300	106137600	4455	4455	4455	4455	0
487	20241224	131200	106137600	4455	4460	4460	4455	736
488	20241224	131100	102855315	4455	4455	4455	4455	2
489	20241224	131000	102846405	4455	4455	4455	4455	143
490	20241224	130900	102209340	4455	4455	4455	4455	1
491	20241224	130800	102204885	4455	4455	4455	4455	0
492	20241224	130700	102204885	4455	4455	4455	4455	1000
493	20241224	130600	97749885	4435	4435	4435	4435	0
494	20241224	130500	97749885	4435	4450	4450	4435	455
495	20241224	130400	95725180	4430	4430	4430	4430	0
496	20241224	130300	95725180	4430	4430	4430	4430	0
497	20241224	130200	95725180	4430	4430	4430	4430	0
498	20241224	130100	95725180	4430	4430	4430	4430	0
499	20241224	130000	95725180	4430	4430	4430	4430	0
500	20241224	125900	95725180	4430	4430	4430	4430	0
501	20241224	125800	95725180	4430	4430	4430	4430	0
502	20241224	125700	95725180	4430	4430	4430	4430	0
503	20241224	125600	95725180	4430	4430	4430	4430	0
504	20241224	125500	95725180	4430	4430	4430	4430	0
505	20241224	125400	95725180	4430	4430	4430	4430	0
506	20241224	125300	95725180	4430	4430	4430	4430	0
507	20241224	125200	95725180	4430	4430	4430	4430	1
508	20241224	125100	95720750	4430	4430	4430	4430	0
509	20241224	125000	95720750	4430	4430	4430	4430	0
510	20241224	124900	95720750	4430	4425	4430	4425	104
511	20241224	124800	95260050	4430	4430	4430	4430	0
512	20241224	124700	95260050	4430	4430	4430	4430	0
513	20241224	124600	95260050	4430	4430	4430	4430	0
514	20241224	124500	95260050	4430	4430	4430	4430	240
515	20241224	124400	94196850	4430	4430	4430	4430	0
516	20241224	124300	94196850	4430	4430	4430	4430	0
517	20241224	124200	94196850	4430	4430	4430	4430	0
518	20241224	124100	94196850	4430	4430	4430	4430	0
519	20241224	124000	94196850	4430	4430	4430	4430	90
520	20241224	123900	93798150	4430	4430	4430	4430	0
521	20241224	123800	93798150	4430	4430	4430	4430	0
522	20241224	123700	93798150	4430	4430	4430	4430	0
523	20241224	123600	93798150	4430	4445	4445	4430	3370
524	20241224	123500	78861400	4450	4450	4450	4450	0
525	20241224	123400	78861400	4450	4450	4450	4450	11
526	20241224	123300	78812450	4450	4450	4450	4450	0
527	20241224	123200	78812450	4450	4450	4450	4450	0
528	20241224	123100	78812450	4450	4450	4450	4450	0
529	20241224	123000	78812450	4450	4450	4450	4450	0
530	20241224	122900	78812450	4450	4450	4450	4450	0
531	20241224	122800	78812450	4450	4450	4450	4450	0
532	20241224	122700	78812450	4450	4450	4450	4450	0
533	20241224	122600	78812450	4450	4450	4450	4450	0
534	20241224	122500	78812450	4450	4450	4450	4450	0
535	20241224	122400	78812450	4450	4450	4450	4450	0
536	20241224	122300	78812450	4450	4450	4450	4450	0
537	20241224	122200	78812450	4450	4450	4450	4450	100
538	20241224	122100	78367450	4440	4440	4440	4440	3
539	20241224	122000	78354130	4450	4450	4450	4450	0
540	20241224	121900	78354130	4450	4450	4450	4450	0
541	20241224	121800	78354130	4450	4450	4450	4450	30
542	20241224	121700	78220630	4455	4455	4455	4455	0
543	20241224	121600	78220630	4455	4455	4455	4455	0
544	20241224	121500	78220630	4455	4455	4455	4455	18
545	20241224	121400	78140440	4440	4440	4440	4440	0
546	20241224	121300	78140440	4440	4440	4440	4440	180
547	20241224	121200	77341240	4450	4450	4450	4450	0
548	20241224	121100	77341240	4450	4450	4450	4450	0
549	20241224	121000	77341240	4450	4450	4450	4450	0
550	20241224	120900	77341240	4450	4450	4450	4450	0
551	20241224	120800	77341240	4450	4450	4450	4450	0
552	20241224	120700	77341240	4450	4450	4450	4450	0
553	20241224	120600	77341240	4450	4450	4450	4450	0
554	20241224	120500	77341240	4450	4450	4450	4450	0
555	20241224	120400	77341240	4450	4450	4450	4450	0
556	20241224	120300	77341240	4450	4450	4450	4450	0
557	20241224	120200	77341240	4450	4450	4450	4450	0
558	20241224	120100	77341240	4450	4450	4450	4450	0
559	20241224	120000	77341240	4450	4450	4450	4450	0
560	20241224	115900	77341240	4450	4450	4450	4450	20
561	20241224	115800	77252240	4455	4455	4455	4455	0
562	20241224	115700	77252240	4455	4455	4455	4455	0
563	20241224	115600	77252240	4455	4455	4455	4455	0
564	20241224	115500	77252240	4455	4435	4455	4435	19
565	20241224	115400	77167815	4440	4440	4440	4440	1
566	20241224	115300	77163375	4440	4440	4440	4440	0
567	20241224	115200	77163375	4440	4440	4440	4440	3
568	20241224	115100	77150055	4455	4455	4455	4455	3
569	20241224	115000	77136690	4435	4440	4440	4435	22
570	20241224	114900	77039105	4435	4435	4435	4435	32
571	20241224	114800	76897185	4460	4460	4460	4460	0
572	20241224	114700	76897185	4460	4460	4460	4460	0
573	20241224	114600	76897185	4460	4460	4460	4460	0
574	20241224	114500	76897185	4460	4460	4460	4460	0
575	20241224	114400	76897185	4460	4460	4460	4460	38
576	20241224	114300	76727705	4435	4435	4435	4435	0
577	20241224	114200	76727705	4435	4435	4435	4435	0
578	20241224	114100	76727705	4435	4435	4435	4435	0
579	20241224	114000	76727705	4435	4435	4435	4435	0
580	20241224	113900	76727705	4435	4435	4435	4435	0
581	20241224	113800	76727705	4435	4440	4440	4435	300
582	20241224	113700	75395710	4460	4460	4460	4460	0
583	20241224	113600	75395710	4460	4460	4460	4460	0
584	20241224	113500	75395710	4460	4460	4460	4460	10
585	20241224	113400	75351110	4460	4460	4460	4460	0
586	20241224	113300	75351110	4460	4460	4460	4460	0
587	20241224	113200	75351110	4460	4460	4460	4460	0
588	20241224	113100	75351110	4460	4460	4460	4460	0
589	20241224	113000	75351110	4460	4440	4460	4440	102
590	20241224	112900	74898190	4440	4440	4440	4440	0
591	20241224	112800	74898190	4440	4440	4440	4440	0
592	20241224	112700	74898190	4440	4440	4440	4440	180
593	20241224	112600	74098990	4460	4460	4460	4460	0
594	20241224	112500	74098990	4460	4460	4460	4460	0
595	20241224	112400	74098990	4460	4460	4460	4460	6
596	20241224	112300	74072230	4460	4445	4460	4445	137
597	20241224	112200	73463235	4445	4445	4445	4445	0
598	20241224	112100	73463235	4445	4445	4445	4445	0
599	20241224	112000	73463235	4445	4445	4445	4445	125
600	20241224	111900	72907610	4445	4445	4445	4445	0
601	20241224	111800	72907610	4445	4445	4445	4445	0
602	20241224	111700	72907610	4445	4445	4445	4445	0
603	20241224	111600	72907610	4445	4445	4445	4445	2
604	20241224	111500	72898720	4445	4445	4445	4445	220
605	20241224	111400	71920820	4450	4450	4450	4450	0
606	20241224	111300	71920820	4450	4450	4450	4450	0
607	20241224	111200	71920820	4450	4450	4450	4450	0
608	20241224	111100	71920820	4450	4450	4450	4450	1
609	20241224	111000	71916370	4445	4445	4445	4445	0
610	20241224	110900	71916370	4445	4445	4445	4445	184
611	20241224	110800	71098490	4460	4460	4460	4460	0
612	20241224	110700	71098490	4460	4460	4460	4460	16
613	20241224	110600	71027130	4455	4455	4455	4455	1069
614	20241224	110500	66264735	4445	4445	4445	4445	0
615	20241224	110400	66264735	4445	4445	4445	4445	11
616	20241224	110300	66215840	4445	4445	4445	4445	0
617	20241224	110200	66215840	4445	4445	4445	4445	4
618	20241224	110100	66198060	4455	4455	4455	4435	4
619	20241224	110000	66180280	4455	4455	4455	4455	3
620	20241224	105900	66166915	4435	4435	4435	4435	0
621	20241224	105800	66166915	4435	4435	4435	4435	0
622	20241224	105700	66166915	4435	4435	4435	4435	0
623	20241224	105600	66166915	4435	4435	4435	4435	0
624	20241224	105500	66166915	4435	4440	4440	4435	230
625	20241224	105400	65146615	4455	4455	4455	4455	0
626	20241224	105300	65146615	4455	4455	4455	4455	0
627	20241224	105200	65146615	4455	4455	4455	4455	0
628	20241224	105100	65146615	4455	4455	4455	4455	0
629	20241224	105000	65146615	4455	4455	4455	4455	1
630	20241224	104900	65142160	4455	4455	4455	4455	1
631	20241224	104800	65137705	4455	4455	4455	4455	2
632	20241224	104700	65128795	4450	4455	4455	4450	58
633	20241224	104600	64870655	4455	4455	4455	4455	0
634	20241224	104500	64870655	4455	4455	4455	4455	0
635	20241224	104400	64870655	4455	4455	4455	4455	0
636	20241224	104300	64870655	4455	4455	4455	4455	0
637	20241224	104200	64870655	4455	4455	4455	4455	72
638	20241224	104100	64549895	4450	4450	4450	4450	0
639	20241224	104000	64549895	4450	4450	4450	4450	0
640	20241224	103900	64549895	4450	4450	4450	4450	10
641	20241224	103800	64505395	4455	4455	4455	4455	3
642	20241224	103700	64492030	4435	4435	4435	4435	0
643	20241224	103600	64492030	4435	4435	4435	4435	100
644	20241224	103500	64048530	4435	4435	4435	4435	0
645	20241224	103400	64048530	4435	4435	4435	4435	0
646	20241224	103300	64048530	4435	4435	4435	4435	0
647	20241224	103200	64048530	4435	4435	4435	4435	0
648	20241224	103100	64048530	4435	4435	4435	4435	8
649	20241224	103000	64013050	4430	4440	4460	4430	586
650	20241224	102900	61405725	4430	4430	4430	4430	14
651	20241224	102800	61343705	4440	4440	4440	4440	6
652	20241224	102700	61317065	4440	4440	4440	4440	50
653	20241224	102600	61095065	4440	4440	4440	4440	4
654	20241224	102500	61077305	4440	4440	4440	4440	0
655	20241224	102400	61077305	4440	4420	4440	4420	5
656	20241224	102300	61055185	4425	4425	4425	4425	3
657	20241224	102200	61041910	4425	4425	4425	4425	1
658	20241224	102100	61037485	4420	4420	4420	4420	0
659	20241224	102000	61037485	4420	4420	4420	4420	0
660	20241224	101900	61037485	4420	4420	4420	4420	0
661	20241224	101800	61037485	4420	4420	4420	4420	0
662	20241224	101700	61037485	4420	4420	4420	4420	0
663	20241224	101600	61037485	4420	4420	4420	4420	0
664	20241224	101500	61037485	4420	4420	4420	4420	0
665	20241224	101400	61037485	4420	4425	4425	4420	385
666	20241224	101300	59334560	4440	4440	4440	4440	2
667	20241224	101200	59325680	4430	4430	4430	4430	91
668	20241224	101100	58922550	4430	4430	4430	4430	34
669	20241224	101000	58771930	4435	4435	4435	4435	0
670	20241224	100900	58771930	4435	4435	4435	4435	0
671	20241224	100800	58771930	4435	4435	4435	4435	0
672	20241224	100700	58771930	4435	4445	4445	4435	125
673	20241224	100600	58217305	4460	4460	4460	4460	3
674	20241224	100500	58203925	4445	4445	4445	4445	9
675	20241224	100400	58163920	4440	4440	4440	4440	0
676	20241224	100300	58163920	4440	4440	4440	4440	191
677	20241224	100200	57315880	4460	4460	4460	4460	0
678	20241224	100100	57315880	4460	4460	4460	4460	1
679	20241224	100000	57311420	4445	4445	4445	4445	0
680	20241224	095900	57311420	4445	4445	4445	4445	0
681	20241224	095800	57311420	4445	4445	4445	4445	3
682	20241224	095700	57298085	4445	4445	4445	4445	3
683	20241224	095600	57284750	4435	4440	4440	4435	206
684	20241224	095500	56370200	4475	4475	4475	4475	3
685	20241224	095400	56356775	4445	4445	4445	4445	100
686	20241224	095300	55912275	4445	4445	4445	4445	0
687	20241224	095200	55912275	4445	4450	4450	4445	120
688	20241224	095100	55378825	4440	4455	4455	4440	98
689	20241224	095000	54942330	4485	4485	4485	4485	0
690	20241224	094900	54942330	4485	4485	4485	4485	45
691	20241224	094800	54740505	4455	4455	4455	4455	700
692	20241224	094700	51622005	4455	4455	4455	4455	830
693	20241224	094600	47924355	4480	4475	4480	4475	10
694	20241224	094500	47879585	4455	4455	4455	4455	2500
695	20241224	094400	36742085	4455	4465	4465	4455	2611
696	20241224	094300	25102580	4475	4475	4475	4475	0
697	20241224	094200	25102580	4475	4475	4475	4475	2
698	20241224	094100	25093630	4475	4475	4475	4475	2
699	20241224	094000	25084680	4470	4460	4470	4460	166
700	20241224	093900	24342720	4470	4470	4470	4470	50
701	20241224	093800	24119220	4485	4485	4485	4485	0
702	20241224	093700	24119220	4485	4485	4485	4485	150
703	20241224	093600	23446470	4485	4465	4485	4465	71
704	20241224	093500	23128575	4455	4455	4455	4455	0
705	20241224	093400	23128575	4455	4455	4455	4455	118
706	20241224	093300	22602885	4420	4430	4490	4420	702
707	20241224	093200	19495530	4440	4500	4505	4440	309
708	20241224	093100	18122990	4410	4410	4410	4410	0
709	20241224	093000	18122990	4410	4500	4535	4410	1990
710	20241224	092900	9236945	4540	4540	4540	4540	0
711	20241224	092800	9236945	4540	4540	4540	4540	0
712	20241224	092700	9236945	4540	4540	4540	4540	0
713	20241224	092600	9236945	4540	4540	4540	4540	0
714	20241224	092500	9236945	4540	4540	4540	4540	0
715	20241224	092400	9236945	4540	4540	4540	4540	0
716	20241224	092300	9236945	4540	4540	4540	4540	0
717	20241224	092200	9236945	4540	4540	4540	4540	0
718	20241224	092100	9236945	4540	4540	4540	4540	0
719	20241224	092000	9236945	4540	4540	4540	4540	35
720	20241224	091900	9078045	4460	4490	4490	4460	500
721	20241224	091800	6845050	4500	4500	4500	4500	155
722	20241224	091700	6147550	4510	4515	4515	4510	64
723	20241224	091600	5858740	4555	4555	4555	4555	0
724	20241224	091500	5858740	4555	4555	4555	4555	0
725	20241224	091400	5858740	4555	4555	4555	4555	40
726	20241224	091300	5676540	4565	4565	4565	4565	0
727	20241224	091200	5676540	4565	4565	4565	4565	0
728	20241224	091100	5676540	4565	4565	4565	4565	0
729	20241224	091000	5676540	4565	4565	4565	4565	5
730	20241224	090900	5653715	4515	4510	4515	4510	647
731	20241224	090800	2732960	4575	4575	4575	4575	5
732	20241224	090700	2710085	4515	4515	4515	4515	0
733	20241224	090600	2710085	4515	4515	4515	4515	482
734	20241224	090500	533855	4585	4585	4585	4585	5
735	20241224	090400	510930	4515	4515	4515	4515	0
736	20241224	090300	510930	4515	4515	4515	4515	62
737	20241224	090200	231000	4620	4620	4620	4620	0
738	20241224	090100	231000	4620	4620	4620	4620	0
739	20241224	090000	231000	4620	4620	4620	4620	50