KissMeData/104700/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201300	244429310	9610	9610	9610	9610	1234
3	20241224	201200	244429310	9610	9610	9610	9610	0
4	20241224	201100	244429310	9610	9610	9610	9610	0
5	20241224	201000	244429310	9610	9610	9610	9610	0
6	20241224	200900	244429310	9610	9610	9610	9610	0
7	20241224	200800	244429310	9610	9610	9610	9610	0
8	20241224	200700	244429310	9610	9610	9610	9610	0
9	20241224	200600	244429310	9610	9610	9610	9610	0
10	20241224	200500	244429310	9610	9610	9610	9610	0
11	20241224	200400	244429310	9610	9610	9610	9610	0
12	20241224	200300	244429310	9610	9610	9610	9610	0
13	20241224	200200	244429310	9610	9610	9610	9610	0
14	20241224	200100	244429310	9610	9610	9610	9610	0
15	20241224	200000	244429310	9610	9610	9610	9610	0
16	20241224	195900	244429310	9610	9610	9610	9610	0
17	20241224	195800	244429310	9610	9610	9610	9610	0
18	20241224	195700	244429310	9610	9610	9610	9610	0
19	20241224	195600	244429310	9610	9610	9610	9610	0
20	20241224	195500	244429310	9610	9610	9610	9610	0
21	20241224	195400	244429310	9610	9610	9610	9610	0
22	20241224	195300	244429310	9610	9610	9610	9610	0
23	20241224	195200	244429310	9610	9610	9610	9610	0
24	20241224	195100	244429310	9610	9610	9610	9610	0
25	20241224	195000	244429310	9610	9610	9610	9610	0
26	20241224	194900	244429310	9610	9610	9610	9610	0
27	20241224	194800	244429310	9610	9610	9610	9610	0
28	20241224	194700	244429310	9610	9610	9610	9610	0
29	20241224	194600	244429310	9610	9610	9610	9610	0
30	20241224	194500	244429310	9610	9610	9610	9610	0
31	20241224	194400	244429310	9610	9610	9610	9610	0
32	20241224	194300	244429310	9610	9610	9610	9610	1234
33	20241224	194200	244429310	9610	9610	9610	9610	0
34	20241224	194100	244429310	9610	9610	9610	9610	0
35	20241224	194000	244429310	9610	9610	9610	9610	0
36	20241224	193900	244429310	9610	9610	9610	9610	0
37	20241224	193800	244429310	9610	9610	9610	9610	0
38	20241224	193700	244429310	9610	9610	9610	9610	0
39	20241224	193600	244429310	9610	9610	9610	9610	0
40	20241224	193500	244429310	9610	9610	9610	9610	0
41	20241224	193400	244429310	9610	9610	9610	9610	0
42	20241224	193300	244429310	9610	9610	9610	9610	0
43	20241224	193200	244429310	9610	9610	9610	9610	0
44	20241224	193100	244429310	9610	9610	9610	9610	0
45	20241224	193000	244429310	9610	9610	9610	9610	0
46	20241224	192900	244429310	9610	9610	9610	9610	0
47	20241224	192800	244429310	9610	9610	9610	9610	0
48	20241224	192700	244429310	9610	9610	9610	9610	0
49	20241224	192600	244429310	9610	9610	9610	9610	0
50	20241224	192500	244429310	9610	9610	9610	9610	0
51	20241224	192400	244429310	9610	9610	9610	9610	0
52	20241224	192300	244429310	9610	9610	9610	9610	0
53	20241224	192200	244429310	9610	9610	9610	9610	0
54	20241224	192100	244429310	9610	9610	9610	9610	0
55	20241224	192000	244429310	9610	9610	9610	9610	0
56	20241224	191900	244429310	9610	9610	9610	9610	0
57	20241224	191800	244429310	9610	9610	9610	9610	0
58	20241224	191700	244429310	9610	9610	9610	9610	0
59	20241224	191600	244429310	9610	9610	9610	9610	0
60	20241224	191500	244429310	9610	9610	9610	9610	0
61	20241224	191400	244429310	9610	9610	9610	9610	0
62	20241224	191300	244429310	9610	9610	9610	9610	1234
63	20241224	191200	244429310	9610	9610	9610	9610	0
64	20241224	191100	244429310	9610	9610	9610	9610	0
65	20241224	191000	244429310	9610	9610	9610	9610	0
66	20241224	190900	244429310	9610	9610	9610	9610	0
67	20241224	190800	244429310	9610	9610	9610	9610	0
68	20241224	190700	244429310	9610	9610	9610	9610	0
69	20241224	190600	244429310	9610	9610	9610	9610	0
70	20241224	190500	244429310	9610	9610	9610	9610	0
71	20241224	190400	244429310	9610	9610	9610	9610	0
72	20241224	190300	244429310	9610	9610	9610	9610	0
73	20241224	190200	244429310	9610	9610	9610	9610	0
74	20241224	190100	244429310	9610	9610	9610	9610	0
75	20241224	190000	244429310	9610	9610	9610	9610	0
76	20241224	185900	244429310	9610	9610	9610	9610	0
77	20241224	185800	244429310	9610	9610	9610	9610	0
78	20241224	185700	244429310	9610	9610	9610	9610	0
79	20241224	185600	244429310	9610	9610	9610	9610	0
80	20241224	185500	244429310	9610	9610	9610	9610	0
81	20241224	185400	244429310	9610	9610	9610	9610	0
82	20241224	185300	244429310	9610	9610	9610	9610	0
83	20241224	185200	244429310	9610	9610	9610	9610	0
84	20241224	185100	244429310	9610	9610	9610	9610	0
85	20241224	185000	244429310	9610	9610	9610	9610	0
86	20241224	184900	244429310	9610	9610	9610	9610	0
87	20241224	184800	244429310	9610	9610	9610	9610	0
88	20241224	184700	244429310	9610	9610	9610	9610	0
89	20241224	184600	244429310	9610	9610	9610	9610	0
90	20241224	184500	244429310	9610	9610	9610	9610	0
91	20241224	184400	244429310	9610	9610	9610	9610	0
92	20241224	184300	244429310	9610	9610	9610	9610	1234
93	20241224	184200	244429310	9610	9610	9610	9610	0
94	20241224	184100	244429310	9610	9610	9610	9610	0
95	20241224	184000	244429310	9610	9610	9610	9610	0
96	20241224	183900	244429310	9610	9610	9610	9610	0
97	20241224	183800	244429310	9610	9610	9610	9610	0
98	20241224	183700	244429310	9610	9610	9610	9610	0
99	20241224	183600	244429310	9610	9610	9610	9610	0
100	20241224	183500	244429310	9610	9610	9610	9610	0
101	20241224	183400	244429310	9610	9610	9610	9610	0
102	20241224	183300	244429310	9610	9610	9610	9610	0
103	20241224	183200	244429310	9610	9610	9610	9610	0
104	20241224	183100	244429310	9610	9610	9610	9610	0
105	20241224	183000	244429310	9610	9610	9610	9610	0
106	20241224	182900	244429310	9610	9610	9610	9610	0
107	20241224	182800	244429310	9610	9610	9610	9610	0
108	20241224	182700	244429310	9610	9610	9610	9610	0
109	20241224	182600	244429310	9610	9610	9610	9610	0
110	20241224	182500	244429310	9610	9610	9610	9610	0
111	20241224	182400	244429310	9610	9610	9610	9610	0
112	20241224	182300	244429310	9610	9610	9610	9610	0
113	20241224	182200	244429310	9610	9610	9610	9610	0
114	20241224	182100	244429310	9610	9610	9610	9610	0
115	20241224	182000	244429310	9610	9610	9610	9610	0
116	20241224	181900	244429310	9610	9610	9610	9610	0
117	20241224	181800	244429310	9610	9610	9610	9610	0
118	20241224	181700	244429310	9610	9610	9610	9610	0
119	20241224	181600	244429310	9610	9610	9610	9610	0
120	20241224	181500	244429310	9610	9610	9610	9610	0
121	20241224	181400	244429310	9610	9610	9610	9610	0
122	20241224	181300	244429310	9610	9610	9610	9610	1234
123	20241224	181200	244429310	9610	9610	9610	9610	0
124	20241224	181100	244429310	9610	9610	9610	9610	0
125	20241224	181000	244429310	9610	9610	9610	9610	0
126	20241224	180900	244429310	9610	9610	9610	9610	0
127	20241224	180800	244429310	9610	9610	9610	9610	0
128	20241224	180700	244429310	9610	9610	9610	9610	0
129	20241224	180600	244429310	9610	9610	9610	9610	0
130	20241224	180500	244429310	9610	9610	9610	9610	0
131	20241224	180400	244429310	9610	9610	9610	9610	0
132	20241224	180300	244429310	9610	9610	9610	9610	0
133	20241224	180200	244429310	9610	9610	9610	9610	0
134	20241224	180100	244429310	9610	9610	9610	9610	0
135	20241224	180000	244429310	9610	9610	9610	9610	0
136	20241224	175900	244429310	9610	9610	9610	9610	0
137	20241224	175800	244429310	9610	9610	9610	9610	0
138	20241224	175700	244429310	9610	9610	9610	9610	0
139	20241224	175600	244429310	9610	9610	9610	9610	0
140	20241224	175500	244429310	9610	9610	9610	9610	0
141	20241224	175400	244429310	9610	9610	9610	9610	0
142	20241224	175300	244429310	9610	9610	9610	9610	0
143	20241224	175200	244429310	9610	9610	9610	9610	0
144	20241224	175100	244429310	9610	9610	9610	9610	0
145	20241224	175000	244429310	9610	9610	9610	9610	0
146	20241224	174900	244429310	9610	9610	9610	9610	0
147	20241224	174800	244429310	9610	9610	9610	9610	0
148	20241224	174700	244429310	9610	9610	9610	9610	0
149	20241224	174600	244429310	9610	9610	9610	9610	0
150	20241224	174500	244429310	9610	9610	9610	9610	0
151	20241224	174400	244429310	9610	9610	9610	9610	0
152	20241224	174300	244429310	9610	9610	9610	9610	1234
153	20241224	174200	244429310	9610	9610	9610	9610	0
154	20241224	174100	244429310	9610	9610	9610	9610	0
155	20241224	174000	244429310	9610	9610	9610	9610	0
156	20241224	173900	244429310	9610	9610	9610	9610	0
157	20241224	173800	244429310	9610	9610	9610	9610	0
158	20241224	173700	244429310	9610	9610	9610	9610	0
159	20241224	173600	244429310	9610	9610	9610	9610	0
160	20241224	173500	244429310	9610	9610	9610	9610	0
161	20241224	173400	244429310	9610	9610	9610	9610	0
162	20241224	173300	244429310	9610	9610	9610	9610	0
163	20241224	173200	244429310	9610	9610	9610	9610	0
164	20241224	173100	244429310	9610	9610	9610	9610	0
165	20241224	173000	244429310	9610	9610	9610	9610	0
166	20241224	172900	244429310	9610	9610	9610	9610	0
167	20241224	172800	244429310	9610	9610	9610	9610	0
168	20241224	172700	244429310	9610	9610	9610	9610	0
169	20241224	172600	244429310	9610	9610	9610	9610	0
170	20241224	172500	244429310	9610	9610	9610	9610	0
171	20241224	172400	244429310	9610	9610	9610	9610	0
172	20241224	172300	244429310	9610	9610	9610	9610	0
173	20241224	172200	244429310	9610	9610	9610	9610	0
174	20241224	172100	244429310	9610	9610	9610	9610	0
175	20241224	172000	244429310	9610	9610	9610	9610	0
176	20241224	171900	244429310	9610	9610	9610	9610	0
177	20241224	171800	244429310	9610	9610	9610	9610	0
178	20241224	171700	244429310	9610	9610	9610	9610	0
179	20241224	171600	244429310	9610	9610	9610	9610	0
180	20241224	171500	244429310	9610	9610	9610	9610	0
181	20241224	171400	244429310	9610	9610	9610	9610	0
182	20241224	171300	244429310	9610	9610	9610	9610	1234
183	20241224	171200	244429310	9610	9610	9610	9610	0
184	20241224	171100	244429310	9610	9610	9610	9610	0
185	20241224	171000	244429310	9610	9610	9610	9610	0
186	20241224	170900	244429310	9610	9610	9610	9610	0
187	20241224	170800	244429310	9610	9610	9610	9610	0
188	20241224	170700	244429310	9610	9610	9610	9610	0
189	20241224	170600	244429310	9610	9610	9610	9610	0
190	20241224	170500	244429310	9610	9610	9610	9610	0
191	20241224	170400	244429310	9610	9610	9610	9610	0
192	20241224	170300	244429310	9610	9610	9610	9610	0
193	20241224	170200	244429310	9610	9610	9610	9610	0
194	20241224	170100	244429310	9610	9610	9610	9610	0
195	20241224	170000	244429310	9610	9610	9610	9610	0
196	20241224	165900	244429310	9610	9610	9610	9610	0
197	20241224	165800	244429310	9610	9610	9610	9610	0
198	20241224	165700	244429310	9610	9610	9610	9610	0
199	20241224	165600	244429310	9610	9610	9610	9610	0
200	20241224	165500	244429310	9610	9610	9610	9610	0
201	20241224	165400	244429310	9610	9610	9610	9610	0
202	20241224	165300	244429310	9610	9610	9610	9610	0
203	20241224	165200	244429310	9610	9610	9610	9610	0
204	20241224	165100	244429310	9610	9610	9610	9610	0
205	20241224	165000	244429310	9610	9610	9610	9610	0
206	20241224	164900	244429310	9610	9610	9610	9610	0
207	20241224	164800	244429310	9610	9610	9610	9610	0
208	20241224	164700	244429310	9610	9610	9610	9610	0
209	20241224	164600	244429310	9610	9610	9610	9610	0
210	20241224	164500	244429310	9610	9610	9610	9610	0
211	20241224	164400	244429310	9610	9610	9610	9610	0
212	20241224	164300	244429310	9610	9610	9610	9610	1234
213	20241224	164200	244429310	9610	9610	9610	9610	0
214	20241224	164100	244429310	9610	9610	9610	9610	0
215	20241224	164000	244429310	9610	9610	9610	9610	0
216	20241224	163900	244429310	9610	9610	9610	9610	0
217	20241224	163800	244429310	9610	9610	9610	9610	0
218	20241224	163700	244429310	9610	9610	9610	9610	0
219	20241224	163600	244429310	9610	9610	9610	9610	0
220	20241224	163500	244429310	9610	9610	9610	9610	0
221	20241224	163400	244429310	9610	9610	9610	9610	0
222	20241224	163300	244429310	9610	9610	9610	9610	0
223	20241224	163200	244429310	9610	9610	9610	9610	0
224	20241224	163100	244429310	9610	9610	9610	9610	0
225	20241224	163000	244429310	9610	9610	9610	9610	0
226	20241224	162900	244429310	9610	9610	9610	9610	0
227	20241224	162800	244429310	9610	9610	9610	9610	0
228	20241224	162700	244429310	9610	9610	9610	9610	0
229	20241224	162600	244429310	9610	9610	9610	9610	0
230	20241224	162500	244429310	9610	9610	9610	9610	0
231	20241224	162400	244429310	9610	9610	9610	9610	0
232	20241224	162300	244429310	9610	9610	9610	9610	0
233	20241224	162200	244429310	9610	9610	9610	9610	0
234	20241224	162100	244429310	9610	9610	9610	9610	0
235	20241224	162000	244429310	9610	9610	9610	9610	0
236	20241224	161900	244429310	9610	9610	9610	9610	0
237	20241224	161800	244429310	9610	9610	9610	9610	0
238	20241224	161700	244429310	9610	9610	9610	9610	0
239	20241224	161600	244429310	9610	9610	9610	9610	0
240	20241224	161500	244429310	9610	9610	9610	9610	0
241	20241224	161400	244429310	9610	9610	9610	9610	0
242	20241224	161300	244429310	9610	9610	9610	9610	1234
243	20241224	161200	244429310	9610	9610	9610	9610	0
244	20241224	161100	244429310	9610	9610	9610	9610	0
245	20241224	161000	244429310	9610	9610	9610	9610	0
246	20241224	160900	244429310	9610	9610	9610	9610	0
247	20241224	160800	244429310	9610	9610	9610	9610	0
248	20241224	160700	244429310	9610	9610	9610	9610	0
249	20241224	160600	244429310	9610	9610	9610	9610	0
250	20241224	160500	244429310	9610	9610	9610	9610	0
251	20241224	160400	244429310	9610	9610	9610	9610	0
252	20241224	160300	244429310	9610	9610	9610	9610	0
253	20241224	160200	244429310	9610	9610	9610	9610	0
254	20241224	160100	244429310	9610	9610	9610	9610	0
255	20241224	160000	244429310	9610	9610	9610	9610	0
256	20241224	155900	244429310	9610	9610	9610	9610	0
257	20241224	155800	244429310	9610	9610	9610	9610	0
258	20241224	155700	244429310	9610	9610	9610	9610	0
259	20241224	155600	244429310	9610	9610	9610	9610	0
260	20241224	155500	244429310	9610	9610	9610	9610	0
261	20241224	155400	244429310	9610	9610	9610	9610	0
262	20241224	155300	244429310	9610	9610	9610	9610	0
263	20241224	155200	244429310	9610	9610	9610	9610	0
264	20241224	155100	244429310	9610	9610	9610	9610	0
265	20241224	155000	244429310	9610	9610	9610	9610	0
266	20241224	154900	244429310	9610	9610	9610	9610	0
267	20241224	154800	244429310	9610	9610	9610	9610	0
268	20241224	154700	244429310	9610	9610	9610	9610	0
269	20241224	154600	244429310	9610	9610	9610	9610	0
270	20241224	154500	244429310	9610	9610	9610	9610	0
271	20241224	154400	244429310	9610	9610	9610	9610	0
272	20241224	154300	244429310	9610	9610	9610	9610	1234
273	20241224	154200	244429310	9610	9610	9610	9610	0
274	20241224	154100	244429310	9610	9610	9610	9610	0
275	20241224	154000	244429310	9610	9610	9610	9610	0
276	20241224	153900	244429310	9610	9610	9610	9610	0
277	20241224	153800	244429310	9610	9610	9610	9610	0
278	20241224	153700	244429310	9610	9610	9610	9610	0
279	20241224	153600	244429310	9610	9610	9610	9610	0
280	20241224	153500	244429310	9610	9610	9610	9610	0
281	20241224	153400	244429310	9610	9610	9610	9610	0
282	20241224	153300	244429310	9610	9610	9610	9610	0
283	20241224	153200	244429310	9610	9610	9610	9610	0
284	20241224	153100	244429310	9610	9610	9610	9610	0
285	20241224	153000	244429310	9610	9610	9610	9610	1234
286	20241224	152900	232570570	9600	9600	9600	9600	0
287	20241224	152800	232570570	9600	9600	9600	9600	0
288	20241224	152700	232570570	9600	9600	9600	9600	0
289	20241224	152600	232570570	9600	9600	9600	9600	0
290	20241224	152500	232570570	9600	9600	9600	9600	0
291	20241224	152400	232570570	9600	9600	9600	9600	0
292	20241224	152300	232570570	9600	9600	9600	9600	0
293	20241224	152200	232570570	9600	9600	9600	9600	0
294	20241224	152100	232570570	9600	9600	9600	9600	0
295	20241224	152000	232570570	9600	9600	9600	9600	0
296	20241224	151900	232570570	9600	9590	9600	9590	98
297	20241224	151800	231630540	9590	9590	9590	9590	29
298	20241224	151700	231352430	9590	9590	9590	9590	0
299	20241224	151600	231352430	9590	9590	9590	9590	50
300	20241224	151500	230872930	9560	9560	9560	9560	96
301	20241224	151400	229955170	9560	9590	9590	9560	52
302	20241224	151300	229457900	9580	9580	9580	9580	0
303	20241224	151200	229457900	9580	9580	9580	9580	0
304	20241224	151100	229457900	9580	9580	9580	9580	0
305	20241224	151000	229457900	9580	9560	9580	9560	56
306	20241224	150900	228922520	9560	9570	9570	9560	113
307	20241224	150800	227841620	9570	9570	9570	9570	0
308	20241224	150700	227841620	9570	9570	9570	9570	5
309	20241224	150600	227793770	9590	9590	9590	9590	0
310	20241224	150500	227793770	9590	9590	9590	9590	0
311	20241224	150400	227793770	9590	9590	9590	9590	12
312	20241224	150300	227678690	9570	9570	9570	9570	0
313	20241224	150200	227678690	9570	9570	9570	9570	0
314	20241224	150100	227678690	9570	9570	9570	9570	6
315	20241224	150000	227621270	9590	9590	9590	9590	0
316	20241224	145900	227621270	9590	9590	9590	9590	0
317	20241224	145800	227621270	9590	9590	9590	9590	0
318	20241224	145700	227621270	9590	9590	9590	9590	0
319	20241224	145600	227621270	9590	9590	9590	9590	0
320	20241224	145500	227621270	9590	9590	9590	9590	0
321	20241224	145400	227621270	9590	9590	9590	9590	0
322	20241224	145300	227621270	9590	9590	9590	9590	0
323	20241224	145200	227621270	9590	9590	9590	9590	100
324	20241224	145100	226662270	9590	9590	9590	9590	35
325	20241224	145000	226326620	9570	9570	9570	9570	2
326	20241224	144900	226307480	9570	9570	9590	9570	91
327	20241224	144800	225435470	9570	9570	9570	9570	4
328	20241224	144700	225397190	9570	9570	9570	9570	0
329	20241224	144600	225397190	9570	9570	9570	9570	0
330	20241224	144500	225397190	9570	9570	9570	9570	8
331	20241224	144400	225320630	9580	9570	9580	9570	4
332	20241224	144300	225282330	9570	9570	9570	9570	4
333	20241224	144200	225244050	9570	9570	9570	9570	23
334	20241224	144100	225023940	9570	9570	9570	9570	0
335	20241224	144000	225023940	9570	9570	9570	9570	2
336	20241224	143900	225004800	9580	9580	9580	9580	10
337	20241224	143800	224909000	9570	9570	9570	9570	0
338	20241224	143700	224909000	9570	9570	9570	9570	0
339	20241224	143600	224909000	9570	9570	9570	9570	1
340	20241224	143500	224899430	9570	9570	9570	9570	1
341	20241224	143400	224889860	9580	9580	9580	9580	1
342	20241224	143300	224880280	9590	9590	9590	9590	2
343	20241224	143200	224861100	9590	9580	9590	9580	10
344	20241224	143100	224765280	9590	9590	9590	9590	0
345	20241224	143000	224765280	9590	9590	9590	9590	0
346	20241224	142900	224765280	9590	9590	9590	9590	0
347	20241224	142800	224765280	9590	9590	9590	9590	0
348	20241224	142700	224765280	9590	9590	9590	9590	0
349	20241224	142600	224765280	9590	9590	9590	9590	0
350	20241224	142500	224765280	9590	9590	9590	9590	25
351	20241224	142400	224525530	9590	9590	9590	9590	0
352	20241224	142300	224525530	9590	9590	9590	9590	0
353	20241224	142200	224525530	9590	9590	9590	9590	0
354	20241224	142100	224525530	9590	9590	9590	9590	50
355	20241224	142000	224046030	9600	9590	9600	9590	12
356	20241224	141900	223930840	9600	9590	9600	9590	2
357	20241224	141800	223911650	9570	9570	9570	9570	15
358	20241224	141700	223768100	9560	9550	9560	9550	61
359	20241224	141600	223185090	9550	9550	9550	9550	0
360	20241224	141500	223185090	9550	9550	9550	9550	0
361	20241224	141400	223185090	9550	9550	9550	9550	1
362	20241224	141300	223175540	9560	9560	9560	9560	0
363	20241224	141200	223175540	9560	9560	9560	9560	0
364	20241224	141100	223175540	9560	9560	9560	9560	0
365	20241224	141000	223175540	9560	9550	9560	9550	42
366	20241224	140900	222774030	9560	9550	9560	9550	373
367	20241224	140800	219211870	9550	9550	9550	9550	0
368	20241224	140700	219211870	9550	9550	9550	9550	0
369	20241224	140600	219211870	9550	9550	9550	9550	0
370	20241224	140500	219211870	9550	9550	9550	9550	12
371	20241224	140400	219097270	9570	9550	9570	9550	12
372	20241224	140300	218982560	9560	9550	9560	9550	320
373	20241224	140200	215923380	9560	9560	9560	9560	0
374	20241224	140100	215923380	9560	9560	9560	9560	15
375	20241224	140000	215779980	9540	9540	9560	9540	27
376	20241224	135900	215522280	9530	9530	9530	9530	0
377	20241224	135800	215522280	9530	9530	9530	9530	0
378	20241224	135700	215522280	9530	9530	9530	9530	0
379	20241224	135600	215522280	9530	9530	9530	9530	2
380	20241224	135500	215503220	9540	9540	9540	9540	10
381	20241224	135400	215407820	9540	9540	9540	9540	0
382	20241224	135300	215407820	9540	9540	9540	9540	0
383	20241224	135200	215407820	9540	9540	9540	9540	0
384	20241224	135100	215407820	9540	9540	9540	9540	0
385	20241224	135000	215407820	9540	9540	9540	9540	5
386	20241224	134900	215360120	9540	9540	9540	9540	10
387	20241224	134800	215264720	9530	9530	9530	9530	2
388	20241224	134700	215245660	9530	9530	9530	9530	0
389	20241224	134600	215245660	9530	9530	9530	9530	15
390	20241224	134500	215102710	9530	9530	9530	9530	12
391	20241224	134400	214988350	9530	9530	9530	9530	0
392	20241224	134300	214988350	9530	9530	9530	9530	0
393	20241224	134200	214988350	9530	9530	9530	9530	0
394	20241224	134100	214988350	9530	9530	9530	9530	0
395	20241224	134000	214988350	9530	9530	9530	9530	0
396	20241224	133900	214988350	9530	9530	9530	9530	0
397	20241224	133800	214988350	9530	9530	9530	9530	0
398	20241224	133700	214988350	9530	9520	9560	9520	543
399	20241224	133600	209805220	9520	9520	9520	9520	0
400	20241224	133500	209805220	9520	9520	9520	9520	1055
401	20241224	133400	199761620	9520	9500	9520	9500	785
402	20241224	133300	192289130	9510	9510	9510	9510	0
403	20241224	133200	192289130	9510	9510	9510	9510	17
404	20241224	133100	192127460	9510	9510	9510	9510	0
405	20241224	133000	192127460	9510	9510	9510	9510	0
406	20241224	132900	192127460	9510	9510	9510	9510	0
407	20241224	132800	192127460	9510	9510	9510	9510	5
408	20241224	132700	192079910	9510	9510	9510	9510	0
409	20241224	132600	192079910	9510	9510	9510	9510	0
410	20241224	132500	192079910	9510	9510	9510	9510	433
411	20241224	132400	187962080	9510	9500	9510	9500	148
412	20241224	132300	186555150	9500	9500	9500	9500	0
413	20241224	132200	186555150	9500	9500	9500	9500	226
414	20241224	132100	184408150	9500	9500	9500	9500	15
415	20241224	132000	184265650	9510	9510	9510	9510	291
416	20241224	131900	181498240	9500	9510	9510	9500	398
417	20241224	131800	177713590	9510	9510	9510	9500	523
418	20241224	131700	172740030	9510	9510	9510	9510	0
419	20241224	131600	172740030	9510	9510	9510	9500	1037
420	20241224	131500	162878350	9510	9510	9510	9510	400
421	20241224	131400	159074350	9510	9510	9510	9510	247
422	20241224	131300	156725380	9510	9510	9510	9510	35
423	20241224	131200	156392530	9520	9520	9520	9520	0
424	20241224	131100	156392530	9520	9520	9520	9520	0
425	20241224	131000	156392530	9520	9520	9520	9520	682
426	20241224	130900	149899890	9520	9520	9520	9520	0
427	20241224	130800	149899890	9520	9520	9520	9520	0
428	20241224	130700	149899890	9520	9530	9530	9520	110
429	20241224	130600	148851690	9520	9520	9520	9520	0
430	20241224	130500	148851690	9520	9520	9520	9520	4
431	20241224	130400	148813610	9520	9520	9520	9520	1
432	20241224	130300	148804090	9520	9520	9520	9510	15
433	20241224	130200	148661300	9520	9520	9520	9520	0
434	20241224	130100	148661300	9520	9520	9520	9520	0
435	20241224	130000	148661300	9520	9520	9520	9520	0
436	20241224	125900	148661300	9520	9520	9520	9520	0
437	20241224	125800	148661300	9520	9520	9520	9520	1
438	20241224	125700	148651780	9510	9510	9510	9510	0
439	20241224	125600	148651780	9510	9510	9510	9510	0
440	20241224	125500	148651780	9510	9510	9510	9510	0
441	20241224	125400	148651780	9510	9510	9510	9510	0
442	20241224	125300	148651780	9510	9510	9510	9510	2
443	20241224	125200	148632760	9510	9510	9510	9510	0
444	20241224	125100	148632760	9510	9510	9510	9510	0
445	20241224	125000	148632760	9510	9510	9510	9510	1
446	20241224	124900	148623250	9520	9520	9520	9520	1
447	20241224	124800	148613730	9510	9510	9510	9510	0
448	20241224	124700	148613730	9510	9510	9510	9510	0
449	20241224	124600	148613730	9510	9510	9510	9510	1
450	20241224	124500	148604220	9510	9520	9520	9510	3
451	20241224	124400	148575680	9510	9510	9510	9510	0
452	20241224	124300	148575680	9510	9510	9510	9510	6
453	20241224	124200	148518620	9510	9510	9510	9510	1
454	20241224	124100	148509110	9510	9510	9510	9510	0
455	20241224	124000	148509110	9510	9500	9510	9500	2
456	20241224	123900	148490100	9510	9510	9510	9510	0
457	20241224	123800	148490100	9510	9510	9510	9510	1
458	20241224	123700	148480590	9510	9510	9510	9510	0
459	20241224	123600	148480590	9510	9510	9510	9510	0
460	20241224	123500	148480590	9510	9510	9510	9510	1
461	20241224	123400	148471080	9510	9510	9510	9510	0
462	20241224	123300	148471080	9510	9510	9510	9510	0
463	20241224	123200	148471080	9510	9510	9510	9510	0
464	20241224	123100	148471080	9510	9510	9510	9510	13
465	20241224	123000	148347450	9510	9510	9510	9510	0
466	20241224	122900	148347450	9510	9510	9510	9510	0
467	20241224	122800	148347450	9510	9510	9510	9510	0
468	20241224	122700	148347450	9510	9510	9510	9510	1
469	20241224	122600	148337940	9500	9500	9500	9500	0
470	20241224	122500	148337940	9500	9500	9500	9500	0
471	20241224	122400	148337940	9500	9500	9500	9500	0
472	20241224	122300	148337940	9500	9500	9500	9500	500
473	20241224	122200	143587940	9490	9490	9490	9490	0
474	20241224	122100	143587940	9490	9490	9490	9490	0
475	20241224	122000	143587940	9490	9490	9490	9490	0
476	20241224	121900	143587940	9490	9490	9490	9490	0
477	20241224	121800	143587940	9490	9490	9490	9490	0
478	20241224	121700	143587940	9490	9490	9490	9490	0
479	20241224	121600	143587940	9490	9490	9490	9490	1
480	20241224	121500	143578450	9490	9490	9490	9490	1
481	20241224	121400	143568960	9500	9500	9500	9500	1
482	20241224	121300	143559460	9490	9490	9490	9490	0
483	20241224	121200	143559460	9490	9490	9490	9490	0
484	20241224	121100	143559460	9490	9490	9490	9490	36
485	20241224	121000	143217820	9500	9500	9500	9500	368
486	20241224	120900	139721820	9510	9510	9510	9510	9
487	20241224	120800	139636230	9500	9500	9500	9500	0
488	20241224	120700	139636230	9500	9500	9500	9500	5
489	20241224	120600	139588730	9510	9510	9510	9510	0
490	20241224	120500	139588730	9510	9510	9510	9510	1
491	20241224	120400	139579220	9510	9510	9510	9510	52
492	20241224	120300	139084700	9510	9510	9510	9510	0
493	20241224	120200	139084700	9510	9510	9510	9510	0
494	20241224	120100	139084700	9510	9510	9510	9510	1
495	20241224	120000	139075190	9500	9500	9500	9500	0
496	20241224	115900	139075190	9500	9500	9500	9500	0
497	20241224	115800	139075190	9500	9510	9510	9500	17
498	20241224	115700	138913540	9500	9500	9500	9500	0
499	20241224	115600	138913540	9500	9520	9520	9500	6
500	20241224	115500	138856510	9520	9520	9520	9520	0
501	20241224	115400	138856510	9520	9520	9520	9520	0
502	20241224	115300	138856510	9520	9520	9520	9520	0
503	20241224	115200	138856510	9520	9520	9520	9520	0
504	20241224	115100	138856510	9520	9520	9520	9520	5
505	20241224	115000	138808910	9520	9520	9520	9520	0
506	20241224	114900	138808910	9520	9520	9520	9520	0
507	20241224	114800	138808910	9520	9520	9520	9520	34
508	20241224	114700	138485230	9520	9520	9520	9520	1
509	20241224	114600	138475710	9520	9520	9520	9520	0
510	20241224	114500	138475710	9520	9520	9520	9520	0
511	20241224	114400	138475710	9520	9520	9520	9520	0
512	20241224	114300	138475710	9520	9520	9520	9520	0
513	20241224	114200	138475710	9520	9520	9520	9520	1
514	20241224	114100	138466190	9510	9510	9510	9510	4
515	20241224	114000	138428150	9510	9510	9510	9510	0
516	20241224	113900	138428150	9510	9510	9510	9510	1
517	20241224	113800	138418640	9500	9500	9500	9500	0
518	20241224	113700	138418640	9500	9500	9500	9500	5
519	20241224	113600	138371140	9500	9500	9500	9500	0
520	20241224	113500	138371140	9500	9500	9500	9500	0
521	20241224	113400	138371140	9500	9500	9500	9500	10
522	20241224	113300	138276140	9500	9500	9500	9500	0
523	20241224	113200	138276140	9500	9500	9500	9500	0
524	20241224	113100	138276140	9500	9500	9500	9500	0
525	20241224	113000	138276140	9500	9500	9500	9500	1
526	20241224	112900	138266640	9490	9490	9490	9490	11
527	20241224	112800	138162250	9490	9490	9500	9490	12
528	20241224	112700	138048350	9490	9490	9490	9490	9
529	20241224	112600	137962940	9490	9490	9490	9490	10
530	20241224	112500	137868040	9490	9490	9500	9490	12
531	20241224	112400	137754130	9500	9490	9500	9490	17
532	20241224	112300	137592740	9490	9490	9490	9490	10
533	20241224	112200	137497840	9490	9490	9490	9490	9
534	20241224	112100	137412430	9490	9490	9500	9490	13
535	20241224	112000	137289030	9490	9490	9490	9490	9
536	20241224	111900	137203620	9490	9490	9490	9490	11
537	20241224	111800	137099230	9490	9490	9500	9490	13
538	20241224	111700	136975820	9490	9490	9510	9490	299
539	20241224	111600	134132410	9490	9480	9490	9480	221
540	20241224	111500	132035150	9470	9490	9490	9470	519
541	20241224	111400	127118140	9490	9490	9500	9490	203
542	20241224	111300	125189930	9490	9530	9530	9490	3146
543	20241224	111200	95294280	9530	9530	9530	9530	6
544	20241224	111100	95237100	9530	9530	9530	9530	0
545	20241224	111000	95237100	9530	9540	9540	9530	306
546	20241224	110900	92319950	9550	9550	9550	9550	0
547	20241224	110800	92319950	9550	9550	9550	9550	0
548	20241224	110700	92319950	9550	9550	9550	9550	19
549	20241224	110600	92138500	9550	9550	9550	9550	101
550	20241224	110500	91173950	9550	9550	9550	9550	0
551	20241224	110400	91173950	9550	9550	9550	9550	0
552	20241224	110300	91173950	9550	9550	9550	9550	1
553	20241224	110200	91164400	9550	9550	9550	9550	0
554	20241224	110100	91164400	9550	9550	9550	9550	0
555	20241224	110000	91164400	9550	9550	9550	9550	0
556	20241224	105900	91164400	9550	9550	9550	9550	0
557	20241224	105800	91164400	9550	9550	9550	9550	1
558	20241224	105700	91154850	9550	9550	9550	9550	3
559	20241224	105600	91126200	9550	9550	9550	9550	0
560	20241224	105500	91126200	9550	9560	9560	9550	351
561	20241224	105400	87770790	9570	9590	9590	9570	165
562	20241224	105300	86190450	9590	9590	9590	9590	10
563	20241224	105200	86094550	9590	9590	9590	9590	0
564	20241224	105100	86094550	9590	9590	9590	9590	0
565	20241224	105000	86094550	9590	9590	9590	9590	1
566	20241224	104900	86084960	9600	9590	9600	9590	500
567	20241224	104800	81285030	9590	9590	9590	9590	0
568	20241224	104700	81285030	9590	9590	9590	9590	0
569	20241224	104600	81285030	9590	9590	9590	9590	100
570	20241224	104500	80326030	9590	9590	9590	9590	26
571	20241224	104400	80076690	9590	9590	9590	9590	0
572	20241224	104300	80076690	9590	9590	9590	9590	0
573	20241224	104200	80076690	9590	9590	9590	9590	0
574	20241224	104100	80076690	9590	9590	9590	9590	1
575	20241224	104000	80067100	9580	9580	9580	9580	0
576	20241224	103900	80067100	9580	9580	9580	9580	25
577	20241224	103800	79827600	9580	9580	9580	9580	2
578	20241224	103700	79808440	9590	9590	9590	9590	1
579	20241224	103600	79798850	9580	9580	9580	9580	0
580	20241224	103500	79798850	9580	9580	9580	9580	2
581	20241224	103400	79779690	9580	9580	9580	9580	3
582	20241224	103300	79750950	9580	9580	9580	9580	0
583	20241224	103200	79750950	9580	9580	9580	9580	0
584	20241224	103100	79750950	9580	9580	9580	9580	6
585	20241224	103000	79693470	9570	9570	9580	9570	14
586	20241224	102900	79559420	9570	9570	9580	9570	1042
587	20241224	102800	69586020	9560	9590	9590	9560	361
588	20241224	102700	66129800	9590	9590	9590	9590	0
589	20241224	102600	66129800	9590	9590	9590	9590	0
590	20241224	102500	66129800	9590	9590	9590	9590	0
591	20241224	102400	66129800	9590	9590	9590	9590	0
592	20241224	102300	66129800	9590	9590	9590	9590	1
593	20241224	102200	66120210	9600	9600	9600	9600	15
594	20241224	102100	65976210	9600	9600	9600	9600	2
595	20241224	102000	65957010	9600	9600	9600	9600	114
596	20241224	101900	64862610	9600	9600	9600	9600	1
597	20241224	101800	64853010	9600	9590	9600	9590	8
598	20241224	101700	64776280	9590	9590	9590	9590	0
599	20241224	101600	64776280	9590	9580	9620	9580	286
600	20241224	101500	62033150	9570	9590	9590	9570	166
601	20241224	101400	60443450	9590	9580	9620	9580	576
602	20241224	101300	54920420	9580	9570	9590	9570	269
603	20241224	101200	52342940	9570	9560	9580	9560	14
604	20241224	101100	52208940	9550	9550	9570	9550	1266
605	20241224	101000	40099680	9550	9570	9570	9540	53
606	20241224	100900	39593490	9570	9570	9570	9570	1
607	20241224	100800	39583920	9580	9580	9580	9580	0
608	20241224	100700	39583920	9580	9600	9600	9580	9
609	20241224	100600	39497620	9610	9610	9610	9610	1
610	20241224	100500	39488010	9610	9610	9610	9610	12
611	20241224	100400	39372690	9620	9610	9620	9610	39
612	20241224	100300	38997600	9600	9620	9620	9600	275
613	20241224	100200	36352120	9630	9630	9630	9630	0
614	20241224	100100	36352120	9630	9630	9630	9630	5
615	20241224	100000	36303970	9630	9630	9630	9630	8
616	20241224	095900	36226930	9630	9630	9630	9620	308
617	20241224	095800	33263570	9630	9630	9630	9630	5
618	20241224	095700	33215420	9630	9650	9650	9630	8
619	20241224	095600	33138290	9670	9670	9670	9670	0
620	20241224	095500	33138290	9670	9670	9670	9670	0
621	20241224	095400	33138290	9670	9690	9690	9670	1666
622	20241224	095300	17010290	9690	9700	9700	9690	567
623	20241224	095200	11511610	9710	9710	9710	9710	11
624	20241224	095100	11404800	9710	9710	9710	9710	0
625	20241224	095000	11404800	9710	9710	9710	9710	0
626	20241224	094900	11404800	9710	9710	9710	9710	0
627	20241224	094800	11404800	9710	9710	9710	9710	14
628	20241224	094700	11268860	9720	9720	9720	9720	0
629	20241224	094600	11268860	9720	9720	9720	9720	0
630	20241224	094500	11268860	9720	9720	9720	9720	0
631	20241224	094400	11268860	9720	9720	9720	9720	1
632	20241224	094300	11259140	9720	9720	9720	9720	0
633	20241224	094200	11259140	9720	9720	9720	9720	1
634	20241224	094100	11249420	9720	9720	9720	9720	0
635	20241224	094000	11249420	9720	9720	9720	9720	1
636	20241224	093900	11239700	9720	9710	9720	9710	143
637	20241224	093800	9851120	9720	9720	9720	9720	33
638	20241224	093700	9530360	9720	9720	9720	9720	0
639	20241224	093600	9530360	9720	9720	9720	9720	0
640	20241224	093500	9530360	9720	9720	9720	9720	1
641	20241224	093400	9520640	9720	9720	9720	9720	1
642	20241224	093300	9510920	9720	9720	9720	9720	10
643	20241224	093200	9413720	9720	9740	9740	9720	528
644	20241224	093100	4275330	9740	9740	9740	9740	6
645	20241224	093000	4216890	9750	9750	9750	9750	1
646	20241224	092900	4207140	9750	9750	9750	9750	0
647	20241224	092800	4207140	9750	9750	9750	9750	22
648	20241224	092700	3992640	9750	9750	9750	9750	0
649	20241224	092600	3992640	9750	9750	9750	9750	1
650	20241224	092500	3982890	9750	9750	9750	9750	0
651	20241224	092400	3982890	9750	9750	9750	9750	11
652	20241224	092300	3875640	9750	9750	9750	9750	107
653	20241224	092200	2832390	9750	9750	9750	9750	1
654	20241224	092100	2822640	9760	9760	9760	9760	0
655	20241224	092000	2822640	9760	9760	9760	9760	0
656	20241224	091900	2822640	9760	9760	9760	9760	0
657	20241224	091800	2822640	9760	9760	9760	9760	0
658	20241224	091700	2822640	9760	9760	9760	9760	0
659	20241224	091600	2822640	9760	9760	9760	9760	0
660	20241224	091500	2822640	9760	9760	9760	9760	0
661	20241224	091400	2822640	9760	9760	9760	9760	0
662	20241224	091300	2822640	9760	9760	9760	9760	0
663	20241224	091200	2822640	9760	9760	9760	9760	0
664	20241224	091100	2822640	9760	9760	9760	9760	0
665	20241224	091000	2822640	9760	9760	9760	9760	0
666	20241224	090900	2822640	9760	9760	9760	9760	21
667	20241224	090800	2617680	9790	9780	9790	9780	93
668	20241224	090700	1707270	9790	9790	9790	9790	1
669	20241224	090600	1697480	9790	9790	9790	9790	0
670	20241224	090500	1697480	9790	9720	9790	9720	35
671	20241224	090400	1356580	9710	9710	9710	9710	15
672	20241224	090300	1210930	9700	9700	9700	9700	23
673	20241224	090200	987830	9690	9690	9690	9690	49
674	20241224	090100	513020	9670	9670	9670	9670	0
675	20241224	090000	513020	9670	9680	9680	9670	53