KissMeData/330730/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211800	169538915	3965	3965	3965	3965	937
3	20241224	211700	169538915	3965	3965	3965	3965	0
4	20241224	211600	169538915	3965	3965	3965	3965	0
5	20241224	211500	169538915	3965	3965	3965	3965	0
6	20241224	211400	169538915	3965	3965	3965	3965	0
7	20241224	211300	169538915	3965	3965	3965	3965	0
8	20241224	211200	169538915	3965	3965	3965	3965	0
9	20241224	211100	169538915	3965	3965	3965	3965	0
10	20241224	211000	169538915	3965	3965	3965	3965	0
11	20241224	210900	169538915	3965	3965	3965	3965	0
12	20241224	210800	169538915	3965	3965	3965	3965	0
13	20241224	210700	169538915	3965	3965	3965	3965	0
14	20241224	210600	169538915	3965	3965	3965	3965	0
15	20241224	210500	169538915	3965	3965	3965	3965	0
16	20241224	210400	169538915	3965	3965	3965	3965	0
17	20241224	210300	169538915	3965	3965	3965	3965	0
18	20241224	210200	169538915	3965	3965	3965	3965	0
19	20241224	210100	169538915	3965	3965	3965	3965	0
20	20241224	210000	169538915	3965	3965	3965	3965	0
21	20241224	205900	169538915	3965	3965	3965	3965	0
22	20241224	205800	169538915	3965	3965	3965	3965	0
23	20241224	205700	169538915	3965	3965	3965	3965	0
24	20241224	205600	169538915	3965	3965	3965	3965	0
25	20241224	205500	169538915	3965	3965	3965	3965	0
26	20241224	205400	169538915	3965	3965	3965	3965	0
27	20241224	205300	169538915	3965	3965	3965	3965	0
28	20241224	205200	169538915	3965	3965	3965	3965	0
29	20241224	205100	169538915	3965	3965	3965	3965	0
30	20241224	205000	169538915	3965	3965	3965	3965	0
31	20241224	204900	169538915	3965	3965	3965	3965	0
32	20241224	204800	169538915	3965	3965	3965	3965	937
33	20241224	204700	169538915	3965	3965	3965	3965	0
34	20241224	204600	169538915	3965	3965	3965	3965	0
35	20241224	204500	169538915	3965	3965	3965	3965	0
36	20241224	204400	169538915	3965	3965	3965	3965	0
37	20241224	204300	169538915	3965	3965	3965	3965	0
38	20241224	204200	169538915	3965	3965	3965	3965	0
39	20241224	204100	169538915	3965	3965	3965	3965	0
40	20241224	204000	169538915	3965	3965	3965	3965	0
41	20241224	203900	169538915	3965	3965	3965	3965	0
42	20241224	203800	169538915	3965	3965	3965	3965	0
43	20241224	203700	169538915	3965	3965	3965	3965	0
44	20241224	203600	169538915	3965	3965	3965	3965	0
45	20241224	203500	169538915	3965	3965	3965	3965	0
46	20241224	203400	169538915	3965	3965	3965	3965	0
47	20241224	203300	169538915	3965	3965	3965	3965	0
48	20241224	203200	169538915	3965	3965	3965	3965	0
49	20241224	203100	169538915	3965	3965	3965	3965	0
50	20241224	203000	169538915	3965	3965	3965	3965	0
51	20241224	202900	169538915	3965	3965	3965	3965	0
52	20241224	202800	169538915	3965	3965	3965	3965	0
53	20241224	202700	169538915	3965	3965	3965	3965	0
54	20241224	202600	169538915	3965	3965	3965	3965	0
55	20241224	202500	169538915	3965	3965	3965	3965	0
56	20241224	202400	169538915	3965	3965	3965	3965	0
57	20241224	202300	169538915	3965	3965	3965	3965	0
58	20241224	202200	169538915	3965	3965	3965	3965	0
59	20241224	202100	169538915	3965	3965	3965	3965	0
60	20241224	202000	169538915	3965	3965	3965	3965	0
61	20241224	201900	169538915	3965	3965	3965	3965	0
62	20241224	201800	169538915	3965	3965	3965	3965	937
63	20241224	201700	169538915	3965	3965	3965	3965	0
64	20241224	201600	169538915	3965	3965	3965	3965	0
65	20241224	201500	169538915	3965	3965	3965	3965	0
66	20241224	201400	169538915	3965	3965	3965	3965	0
67	20241224	201300	169538915	3965	3965	3965	3965	0
68	20241224	201200	169538915	3965	3965	3965	3965	0
69	20241224	201100	169538915	3965	3965	3965	3965	0
70	20241224	201000	169538915	3965	3965	3965	3965	0
71	20241224	200900	169538915	3965	3965	3965	3965	0
72	20241224	200800	169538915	3965	3965	3965	3965	0
73	20241224	200700	169538915	3965	3965	3965	3965	0
74	20241224	200600	169538915	3965	3965	3965	3965	0
75	20241224	200500	169538915	3965	3965	3965	3965	0
76	20241224	200400	169538915	3965	3965	3965	3965	0
77	20241224	200300	169538915	3965	3965	3965	3965	0
78	20241224	200200	169538915	3965	3965	3965	3965	0
79	20241224	200100	169538915	3965	3965	3965	3965	0
80	20241224	200000	169538915	3965	3965	3965	3965	0
81	20241224	195900	169538915	3965	3965	3965	3965	0
82	20241224	195800	169538915	3965	3965	3965	3965	0
83	20241224	195700	169538915	3965	3965	3965	3965	0
84	20241224	195600	169538915	3965	3965	3965	3965	0
85	20241224	195500	169538915	3965	3965	3965	3965	0
86	20241224	195400	169538915	3965	3965	3965	3965	0
87	20241224	195300	169538915	3965	3965	3965	3965	0
88	20241224	195200	169538915	3965	3965	3965	3965	0
89	20241224	195100	169538915	3965	3965	3965	3965	0
90	20241224	195000	169538915	3965	3965	3965	3965	0
91	20241224	194900	169538915	3965	3965	3965	3965	0
92	20241224	194800	169538915	3965	3965	3965	3965	937
93	20241224	194700	169538915	3965	3965	3965	3965	0
94	20241224	194600	169538915	3965	3965	3965	3965	0
95	20241224	194500	169538915	3965	3965	3965	3965	0
96	20241224	194400	169538915	3965	3965	3965	3965	0
97	20241224	194300	169538915	3965	3965	3965	3965	0
98	20241224	194200	169538915	3965	3965	3965	3965	0
99	20241224	194100	169538915	3965	3965	3965	3965	0
100	20241224	194000	169538915	3965	3965	3965	3965	0
101	20241224	193900	169538915	3965	3965	3965	3965	0
102	20241224	193800	169538915	3965	3965	3965	3965	0
103	20241224	193700	169538915	3965	3965	3965	3965	0
104	20241224	193600	169538915	3965	3965	3965	3965	0
105	20241224	193500	169538915	3965	3965	3965	3965	0
106	20241224	193400	169538915	3965	3965	3965	3965	0
107	20241224	193300	169538915	3965	3965	3965	3965	0
108	20241224	193200	169538915	3965	3965	3965	3965	0
109	20241224	193100	169538915	3965	3965	3965	3965	0
110	20241224	193000	169538915	3965	3965	3965	3965	0
111	20241224	192900	169538915	3965	3965	3965	3965	0
112	20241224	192800	169538915	3965	3965	3965	3965	0
113	20241224	192700	169538915	3965	3965	3965	3965	0
114	20241224	192600	169538915	3965	3965	3965	3965	0
115	20241224	192500	169538915	3965	3965	3965	3965	0
116	20241224	192400	169538915	3965	3965	3965	3965	0
117	20241224	192300	169538915	3965	3965	3965	3965	0
118	20241224	192200	169538915	3965	3965	3965	3965	0
119	20241224	192100	169538915	3965	3965	3965	3965	0
120	20241224	192000	169538915	3965	3965	3965	3965	0
121	20241224	191900	169538915	3965	3965	3965	3965	0
122	20241224	191800	169538915	3965	3965	3965	3965	937
123	20241224	191700	169538915	3965	3965	3965	3965	0
124	20241224	191600	169538915	3965	3965	3965	3965	0
125	20241224	191500	169538915	3965	3965	3965	3965	0
126	20241224	191400	169538915	3965	3965	3965	3965	0
127	20241224	191300	169538915	3965	3965	3965	3965	0
128	20241224	191200	169538915	3965	3965	3965	3965	0
129	20241224	191100	169538915	3965	3965	3965	3965	0
130	20241224	191000	169538915	3965	3965	3965	3965	0
131	20241224	190900	169538915	3965	3965	3965	3965	0
132	20241224	190800	169538915	3965	3965	3965	3965	0
133	20241224	190700	169538915	3965	3965	3965	3965	0
134	20241224	190600	169538915	3965	3965	3965	3965	0
135	20241224	190500	169538915	3965	3965	3965	3965	0
136	20241224	190400	169538915	3965	3965	3965	3965	0
137	20241224	190300	169538915	3965	3965	3965	3965	0
138	20241224	190200	169538915	3965	3965	3965	3965	0
139	20241224	190100	169538915	3965	3965	3965	3965	0
140	20241224	190000	169538915	3965	3965	3965	3965	0
141	20241224	185900	169538915	3965	3965	3965	3965	0
142	20241224	185800	169538915	3965	3965	3965	3965	0
143	20241224	185700	169538915	3965	3965	3965	3965	0
144	20241224	185600	169538915	3965	3965	3965	3965	0
145	20241224	185500	169538915	3965	3965	3965	3965	0
146	20241224	185400	169538915	3965	3965	3965	3965	0
147	20241224	185300	169538915	3965	3965	3965	3965	0
148	20241224	185200	169538915	3965	3965	3965	3965	0
149	20241224	185100	169538915	3965	3965	3965	3965	0
150	20241224	185000	169538915	3965	3965	3965	3965	0
151	20241224	184900	169538915	3965	3965	3965	3965	0
152	20241224	184800	169538915	3965	3965	3965	3965	937
153	20241224	184700	169538915	3965	3965	3965	3965	0
154	20241224	184600	169538915	3965	3965	3965	3965	0
155	20241224	184500	169538915	3965	3965	3965	3965	0
156	20241224	184400	169538915	3965	3965	3965	3965	0
157	20241224	184300	169538915	3965	3965	3965	3965	0
158	20241224	184200	169538915	3965	3965	3965	3965	0
159	20241224	184100	169538915	3965	3965	3965	3965	0
160	20241224	184000	169538915	3965	3965	3965	3965	0
161	20241224	183900	169538915	3965	3965	3965	3965	0
162	20241224	183800	169538915	3965	3965	3965	3965	0
163	20241224	183700	169538915	3965	3965	3965	3965	0
164	20241224	183600	169538915	3965	3965	3965	3965	0
165	20241224	183500	169538915	3965	3965	3965	3965	0
166	20241224	183400	169538915	3965	3965	3965	3965	0
167	20241224	183300	169538915	3965	3965	3965	3965	0
168	20241224	183200	169538915	3965	3965	3965	3965	0
169	20241224	183100	169538915	3965	3965	3965	3965	0
170	20241224	183000	169538915	3965	3965	3965	3965	0
171	20241224	182900	169538915	3965	3965	3965	3965	0
172	20241224	182800	169538915	3965	3965	3965	3965	0
173	20241224	182700	169538915	3965	3965	3965	3965	0
174	20241224	182600	169538915	3965	3965	3965	3965	0
175	20241224	182500	169538915	3965	3965	3965	3965	0
176	20241224	182400	169538915	3965	3965	3965	3965	0
177	20241224	182300	169538915	3965	3965	3965	3965	0
178	20241224	182200	169538915	3965	3965	3965	3965	0
179	20241224	182100	169538915	3965	3965	3965	3965	0
180	20241224	182000	169538915	3965	3965	3965	3965	0
181	20241224	181900	169538915	3965	3965	3965	3965	0
182	20241224	181800	169538915	3965	3965	3965	3965	937
183	20241224	181700	169538915	3965	3965	3965	3965	0
184	20241224	181600	169538915	3965	3965	3965	3965	0
185	20241224	181500	169538915	3965	3965	3965	3965	0
186	20241224	181400	169538915	3965	3965	3965	3965	0
187	20241224	181300	169538915	3965	3965	3965	3965	0
188	20241224	181200	169538915	3965	3965	3965	3965	0
189	20241224	181100	169538915	3965	3965	3965	3965	0
190	20241224	181000	169538915	3965	3965	3965	3965	0
191	20241224	180900	169538915	3965	3965	3965	3965	0
192	20241224	180800	169538915	3965	3965	3965	3965	0
193	20241224	180700	169538915	3965	3965	3965	3965	0
194	20241224	180600	169538915	3965	3965	3965	3965	0
195	20241224	180500	169538915	3965	3965	3965	3965	0
196	20241224	180400	169538915	3965	3965	3965	3965	0
197	20241224	180300	169538915	3965	3965	3965	3965	0
198	20241224	180200	169538915	3965	3965	3965	3965	0
199	20241224	180100	169538915	3965	3965	3965	3965	0
200	20241224	180000	169538915	3965	3965	3965	3965	0
201	20241224	175900	169538915	3965	3965	3965	3965	0
202	20241224	175800	169538915	3965	3965	3965	3965	0
203	20241224	175700	169538915	3965	3965	3965	3965	0
204	20241224	175600	169538915	3965	3965	3965	3965	0
205	20241224	175500	169538915	3965	3965	3965	3965	0
206	20241224	175400	169538915	3965	3965	3965	3965	0
207	20241224	175300	169538915	3965	3965	3965	3965	0
208	20241224	175200	169538915	3965	3965	3965	3965	0
209	20241224	175100	169538915	3965	3965	3965	3965	0
210	20241224	175000	169538915	3965	3965	3965	3965	0
211	20241224	174900	169538915	3965	3965	3965	3965	0
212	20241224	174800	169538915	3965	3965	3965	3965	937
213	20241224	174700	169538915	3965	3965	3965	3965	0
214	20241224	174600	169538915	3965	3965	3965	3965	0
215	20241224	174500	169538915	3965	3965	3965	3965	0
216	20241224	174400	169538915	3965	3965	3965	3965	0
217	20241224	174300	169538915	3965	3965	3965	3965	0
218	20241224	174200	169538915	3965	3965	3965	3965	0
219	20241224	174100	169538915	3965	3965	3965	3965	0
220	20241224	174000	169538915	3965	3965	3965	3965	0
221	20241224	173900	169538915	3965	3965	3965	3965	0
222	20241224	173800	169538915	3965	3965	3965	3965	0
223	20241224	173700	169538915	3965	3965	3965	3965	0
224	20241224	173600	169538915	3965	3965	3965	3965	0
225	20241224	173500	169538915	3965	3965	3965	3965	0
226	20241224	173400	169538915	3965	3965	3965	3965	0
227	20241224	173300	169538915	3965	3965	3965	3965	0
228	20241224	173200	169538915	3965	3965	3965	3965	0
229	20241224	173100	169538915	3965	3965	3965	3965	0
230	20241224	173000	169538915	3965	3965	3965	3965	0
231	20241224	172900	169538915	3965	3965	3965	3965	0
232	20241224	172800	169538915	3965	3965	3965	3965	0
233	20241224	172700	169538915	3965	3965	3965	3965	0
234	20241224	172600	169538915	3965	3965	3965	3965	0
235	20241224	172500	169538915	3965	3965	3965	3965	0
236	20241224	172400	169538915	3965	3965	3965	3965	0
237	20241224	172300	169538915	3965	3965	3965	3965	0
238	20241224	172200	169538915	3965	3965	3965	3965	0
239	20241224	172100	169538915	3965	3965	3965	3965	0
240	20241224	172000	169538915	3965	3965	3965	3965	0
241	20241224	171900	169538915	3965	3965	3965	3965	0
242	20241224	171800	169538915	3965	3965	3965	3965	937
243	20241224	171700	169538915	3965	3965	3965	3965	0
244	20241224	171600	169538915	3965	3965	3965	3965	0
245	20241224	171500	169538915	3965	3965	3965	3965	0
246	20241224	171400	169538915	3965	3965	3965	3965	0
247	20241224	171300	169538915	3965	3965	3965	3965	0
248	20241224	171200	169538915	3965	3965	3965	3965	0
249	20241224	171100	169538915	3965	3965	3965	3965	0
250	20241224	171000	169538915	3965	3965	3965	3965	0
251	20241224	170900	169538915	3965	3965	3965	3965	0
252	20241224	170800	169538915	3965	3965	3965	3965	0
253	20241224	170700	169538915	3965	3965	3965	3965	0
254	20241224	170600	169538915	3965	3965	3965	3965	0
255	20241224	170500	169538915	3965	3965	3965	3965	0
256	20241224	170400	169538915	3965	3965	3965	3965	0
257	20241224	170300	169538915	3965	3965	3965	3965	0
258	20241224	170200	169538915	3965	3965	3965	3965	0
259	20241224	170100	169538915	3965	3965	3965	3965	0
260	20241224	170000	169538915	3965	3965	3965	3965	0
261	20241224	165900	169538915	3965	3965	3965	3965	0
262	20241224	165800	169538915	3965	3965	3965	3965	0
263	20241224	165700	169538915	3965	3965	3965	3965	0
264	20241224	165600	169538915	3965	3965	3965	3965	0
265	20241224	165500	169538915	3965	3965	3965	3965	0
266	20241224	165400	169538915	3965	3965	3965	3965	0
267	20241224	165300	169538915	3965	3965	3965	3965	0
268	20241224	165200	169538915	3965	3965	3965	3965	0
269	20241224	165100	169538915	3965	3965	3965	3965	0
270	20241224	165000	169538915	3965	3965	3965	3965	0
271	20241224	164900	169538915	3965	3965	3965	3965	0
272	20241224	164800	169538915	3965	3965	3965	3965	937
273	20241224	164700	169538915	3965	3965	3965	3965	0
274	20241224	164600	169538915	3965	3965	3965	3965	0
275	20241224	164500	169538915	3965	3965	3965	3965	0
276	20241224	164400	169538915	3965	3965	3965	3965	0
277	20241224	164300	169538915	3965	3965	3965	3965	0
278	20241224	164200	169538915	3965	3965	3965	3965	0
279	20241224	164100	169538915	3965	3965	3965	3965	0
280	20241224	164000	169538915	3965	3965	3965	3965	0
281	20241224	163900	169538915	3965	3965	3965	3965	0
282	20241224	163800	169538915	3965	3965	3965	3965	0
283	20241224	163700	169538915	3965	3965	3965	3965	0
284	20241224	163600	169538915	3965	3965	3965	3965	0
285	20241224	163500	169538915	3965	3965	3965	3965	0
286	20241224	163400	169538915	3965	3965	3965	3965	0
287	20241224	163300	169538915	3965	3965	3965	3965	0
288	20241224	163200	169538915	3965	3965	3965	3965	0
289	20241224	163100	169538915	3965	3965	3965	3965	0
290	20241224	163000	169538915	3965	3965	3965	3965	0
291	20241224	162900	169538915	3965	3965	3965	3965	0
292	20241224	162800	169538915	3965	3965	3965	3965	0
293	20241224	162700	169538915	3965	3965	3965	3965	0
294	20241224	162600	169538915	3965	3965	3965	3965	0
295	20241224	162500	169538915	3965	3965	3965	3965	0
296	20241224	162400	169538915	3965	3965	3965	3965	0
297	20241224	162300	169538915	3965	3965	3965	3965	0
298	20241224	162200	169538915	3965	3965	3965	3965	0
299	20241224	162100	169538915	3965	3965	3965	3965	0
300	20241224	162000	169538915	3965	3965	3965	3965	0
301	20241224	161900	169538915	3965	3965	3965	3965	0
302	20241224	161800	169538915	3965	3965	3965	3965	937
303	20241224	161700	169538915	3965	3965	3965	3965	0
304	20241224	161600	169538915	3965	3965	3965	3965	0
305	20241224	161500	169538915	3965	3965	3965	3965	0
306	20241224	161400	169538915	3965	3965	3965	3965	0
307	20241224	161300	169538915	3965	3965	3965	3965	0
308	20241224	161200	169538915	3965	3965	3965	3965	0
309	20241224	161100	169538915	3965	3965	3965	3965	0
310	20241224	161000	169538915	3965	3965	3965	3965	0
311	20241224	160900	169538915	3965	3965	3965	3965	0
312	20241224	160800	169538915	3965	3965	3965	3965	0
313	20241224	160700	169538915	3965	3965	3965	3965	0
314	20241224	160600	169538915	3965	3965	3965	3965	0
315	20241224	160500	169538915	3965	3965	3965	3965	0
316	20241224	160400	169538915	3965	3965	3965	3965	0
317	20241224	160300	169538915	3965	3965	3965	3965	0
318	20241224	160200	169538915	3965	3965	3965	3965	0
319	20241224	160100	169538915	3965	3965	3965	3965	0
320	20241224	160000	169538915	3965	3965	3965	3965	0
321	20241224	155900	169538915	3965	3965	3965	3965	0
322	20241224	155800	169538915	3965	3965	3965	3965	0
323	20241224	155700	169538915	3965	3965	3965	3965	0
324	20241224	155600	169538915	3965	3965	3965	3965	0
325	20241224	155500	169538915	3965	3965	3965	3965	0
326	20241224	155400	169538915	3965	3965	3965	3965	0
327	20241224	155300	169538915	3965	3965	3965	3965	0
328	20241224	155200	169538915	3965	3965	3965	3965	0
329	20241224	155100	169538915	3965	3965	3965	3965	0
330	20241224	155000	169538915	3965	3965	3965	3965	0
331	20241224	154900	169538915	3965	3965	3965	3965	0
332	20241224	154800	169538915	3965	3965	3965	3965	937
333	20241224	154700	169538915	3965	3965	3965	3965	0
334	20241224	154600	169538915	3965	3965	3965	3965	0
335	20241224	154500	169538915	3965	3965	3965	3965	0
336	20241224	154400	169538915	3965	3965	3965	3965	0
337	20241224	154300	169538915	3965	3965	3965	3965	0
338	20241224	154200	169538915	3965	3965	3965	3965	0
339	20241224	154100	169538915	3965	3965	3965	3965	0
340	20241224	154000	169538915	3965	3965	3965	3965	0
341	20241224	153900	169538915	3965	3965	3965	3965	0
342	20241224	153800	169538915	3965	3965	3965	3965	0
343	20241224	153700	169538915	3965	3965	3965	3965	0
344	20241224	153600	169538915	3965	3965	3965	3965	0
345	20241224	153500	169538915	3965	3965	3965	3965	0
346	20241224	153400	169538915	3965	3965	3965	3965	0
347	20241224	153300	169538915	3965	3965	3965	3965	0
348	20241224	153200	169538915	3965	3965	3965	3965	0
349	20241224	153100	169538915	3965	3965	3965	3965	0
350	20241224	153000	169538915	3965	3965	3965	3965	937
351	20241224	152900	165823710	3965	3965	3965	3965	0
352	20241224	152800	165823710	3965	3965	3965	3965	0
353	20241224	152700	165823710	3965	3965	3965	3965	0
354	20241224	152600	165823710	3965	3965	3965	3965	0
355	20241224	152500	165823710	3965	3965	3965	3965	0
356	20241224	152400	165823710	3965	3965	3965	3965	0
357	20241224	152300	165823710	3965	3965	3965	3965	0
358	20241224	152200	165823710	3965	3965	3965	3965	0
359	20241224	152100	165823710	3965	3965	3965	3965	0
360	20241224	152000	165823710	3965	3965	3965	3965	0
361	20241224	151900	165823710	3965	3965	3965	3965	2
362	20241224	151800	165815780	3965	3965	3965	3955	12
363	20241224	151700	165768260	3965	3965	3965	3965	1
364	20241224	151600	165764295	3955	3955	3955	3955	20
365	20241224	151500	165685195	3965	3965	3965	3965	35
366	20241224	151400	165546420	3965	3965	3965	3965	0
367	20241224	151300	165546420	3965	3965	3965	3965	1
368	20241224	151200	165542455	3960	3960	3960	3960	589
369	20241224	151100	163210015	3960	3960	3960	3960	4
370	20241224	151000	163194175	3960	3960	3960	3960	28
371	20241224	150900	163083295	3965	3965	3965	3965	0
372	20241224	150800	163083295	3965	3960	3965	3950	2001
373	20241224	150700	155175475	3965	3965	3965	3965	0
374	20241224	150600	155175475	3965	3965	3965	3965	2
375	20241224	150500	155167545	3975	3975	3975	3975	0
376	20241224	150400	155167545	3975	3975	3975	3975	19
377	20241224	150300	155092020	3960	3960	3960	3960	104
378	20241224	150200	154680180	3975	3975	3975	3975	2
379	20241224	150100	154672230	3980	3980	3980	3980	0
380	20241224	150000	154672230	3980	3970	3980	3970	301
381	20241224	145900	153475750	3965	3965	3965	3965	1
382	20241224	145800	153471785	3955	3955	3955	3955	0
383	20241224	145700	153471785	3955	3955	3955	3955	0
384	20241224	145600	153471785	3955	3955	3955	3955	0
385	20241224	145500	153471785	3955	3955	3955	3955	0
386	20241224	145400	153471785	3955	3960	3960	3955	930
387	20241224	145300	149793165	3960	3960	3960	3960	400
388	20241224	145200	148209165	3975	3970	3975	3970	537
389	20241224	145100	146077105	3960	3960	3960	3960	0
390	20241224	145000	146077105	3960	3965	3965	3960	17
391	20241224	144900	146009750	3965	3965	3965	3965	3
392	20241224	144800	145997855	3970	3970	3970	3970	1
393	20241224	144700	145993885	3970	3970	3970	3970	0
394	20241224	144600	145993885	3970	3970	3970	3970	0
395	20241224	144500	145993885	3970	3960	3970	3960	501
396	20241224	144400	144009915	3960	3960	3960	3960	0
397	20241224	144300	144009915	3960	3960	3960	3960	0
398	20241224	144200	144009915	3960	3960	3960	3960	5
399	20241224	144100	143990115	3980	3980	3980	3980	0
400	20241224	144000	143990115	3980	3980	3980	3980	0
401	20241224	143900	143990115	3980	3980	3980	3980	0
402	20241224	143800	143990115	3980	3965	3985	3965	6271
403	20241224	143700	119053715	3960	3955	3960	3955	717
404	20241224	143600	116216315	3955	3955	3955	3955	0
405	20241224	143500	116216315	3955	3955	3955	3955	0
406	20241224	143400	116216315	3955	3955	3955	3955	0
407	20241224	143300	116216315	3955	3945	3955	3945	45
408	20241224	143200	116038780	3945	3945	3945	3945	100
409	20241224	143100	115644280	3950	3950	3950	3950	0
410	20241224	143000	115644280	3950	3950	3950	3950	0
411	20241224	142900	115644280	3950	3950	3950	3950	36
412	20241224	142800	115502080	3950	3950	3950	3950	0
413	20241224	142700	115502080	3950	3950	3950	3950	0
414	20241224	142600	115502080	3950	3950	3950	3950	1002
415	20241224	142500	111544180	3960	3960	3960	3960	0
416	20241224	142400	111544180	3960	3960	3960	3960	333
417	20241224	142300	110225500	3945	3945	3945	3945	0
418	20241224	142200	110225500	3945	3945	3945	3945	0
419	20241224	142100	110225500	3945	3945	3945	3945	200
420	20241224	142000	109436500	3960	3960	3960	3960	0
421	20241224	141900	109436500	3960	3960	3960	3960	0
422	20241224	141800	109436500	3960	3960	3960	3960	50
423	20241224	141700	109238500	3960	3960	3960	3960	0
424	20241224	141600	109238500	3960	3960	3960	3960	0
425	20241224	141500	109238500	3960	3960	3960	3960	0
426	20241224	141400	109238500	3960	3960	3960	3960	0
427	20241224	141300	109238500	3960	3960	3960	3960	10
428	20241224	141200	109198900	3960	3960	3960	3960	0
429	20241224	141100	109198900	3960	3960	3960	3960	0
430	20241224	141000	109198900	3960	3960	3960	3960	0
431	20241224	140900	109198900	3960	3960	3960	3960	0
432	20241224	140800	109198900	3960	3960	3960	3960	0
433	20241224	140700	109198900	3960	3960	3960	3960	0
434	20241224	140600	109198900	3960	3955	3960	3950	201
435	20241224	140500	108404440	3960	3960	3960	3960	7
436	20241224	140400	108376720	3960	3960	3960	3960	0
437	20241224	140300	108376720	3960	3960	3960	3960	0
438	20241224	140200	108376720	3960	3960	3960	3960	0
439	20241224	140100	108376720	3960	3960	3960	3960	12
440	20241224	140000	108329200	3960	3955	3960	3955	2819
441	20241224	135900	97172455	3955	3955	3955	3955	1
442	20241224	135800	97168500	3950	3950	3950	3950	200
443	20241224	135700	96378500	3950	3950	3950	3950	0
444	20241224	135600	96378500	3950	3940	3950	3940	1000
445	20241224	135500	92429215	3940	3940	3940	3940	0
446	20241224	135400	92429215	3940	3940	3940	3940	0
447	20241224	135300	92429215	3940	3940	3940	3940	0
448	20241224	135200	92429215	3940	3940	3940	3940	200
449	20241224	135100	91641215	3930	3930	3930	3930	501
450	20241224	135000	89672285	3930	3930	3930	3930	0
451	20241224	134900	89672285	3930	3930	3930	3930	650
452	20241224	134800	87117785	3930	3930	3930	3930	0
453	20241224	134700	87117785	3930	3930	3930	3930	200
454	20241224	134600	86331785	3940	3940	3940	3940	0
455	20241224	134500	86331785	3940	3940	3940	3940	0
456	20241224	134400	86331785	3940	3940	3940	3940	1
457	20241224	134300	86327845	3930	3930	3930	3930	0
458	20241224	134200	86327845	3930	3930	3930	3930	0
459	20241224	134100	86327845	3930	3930	3930	3930	408
460	20241224	134000	84724405	3930	3930	3930	3930	443
461	20241224	133900	82983415	3940	3940	3940	3940	1
462	20241224	133800	82979475	3940	3940	3940	3940	0
463	20241224	133700	82979475	3940	3940	3940	3940	0
464	20241224	133600	82979475	3940	3940	3940	3940	0
465	20241224	133500	82979475	3940	3940	3940	3940	0
466	20241224	133400	82979475	3940	3940	3940	3940	0
467	20241224	133300	82979475	3940	3940	3940	3940	0
468	20241224	133200	82979475	3940	3940	3940	3940	0
469	20241224	133100	82979475	3940	3940	3940	3940	0
470	20241224	133000	82979475	3940	3940	3940	3940	0
471	20241224	132900	82979475	3940	3940	3940	3940	0
472	20241224	132800	82979475	3940	3940	3940	3940	0
473	20241224	132700	82979475	3940	3940	3940	3940	0
474	20241224	132600	82979475	3940	3940	3940	3940	0
475	20241224	132500	82979475	3940	3940	3940	3940	0
476	20241224	132400	82979475	3940	3940	3940	3940	235
477	20241224	132300	82053575	3940	3940	3940	3940	0
478	20241224	132200	82053575	3940	3940	3940	3940	0
479	20241224	132100	82053575	3940	3940	3940	3940	2
480	20241224	132000	82045695	3940	3940	3940	3940	0
481	20241224	131900	82045695	3940	3940	3940	3940	0
482	20241224	131800	82045695	3940	3940	3940	3940	0
483	20241224	131700	82045695	3940	3940	3940	3940	0
484	20241224	131600	82045695	3940	3940	3940	3940	0
485	20241224	131500	82045695	3940	3940	3940	3940	0
486	20241224	131400	82045695	3940	3940	3940	3940	1
487	20241224	131300	82041755	3925	3925	3925	3925	0
488	20241224	131200	82041755	3925	3925	3925	3925	0
489	20241224	131100	82041755	3925	3925	3925	3925	0
490	20241224	131000	82041755	3925	3925	3925	3925	15
491	20241224	130900	81982880	3925	3930	3930	3925	553
492	20241224	130800	79812350	3940	3930	3940	3930	202
493	20241224	130700	79018480	3940	3940	3940	3940	2
494	20241224	130600	79010600	3930	3930	3930	3930	13
495	20241224	130500	78959510	3940	3940	3940	3940	0
496	20241224	130400	78959510	3940	3940	3940	3940	0
497	20241224	130300	78959510	3940	3940	3940	3940	1
498	20241224	130200	78955570	3930	3930	3930	3930	0
499	20241224	130100	78955570	3930	3930	3930	3930	2
500	20241224	130000	78947710	3950	3950	3950	3950	0
501	20241224	125900	78947710	3950	3950	3950	3950	0
502	20241224	125800	78947710	3950	3950	3950	3950	0
503	20241224	125700	78947710	3950	3950	3950	3950	0
504	20241224	125600	78947710	3950	3950	3950	3950	0
505	20241224	125500	78947710	3950	3950	3950	3950	0
506	20241224	125400	78947710	3950	3950	3950	3950	0
507	20241224	125300	78947710	3950	3950	3950	3950	0
508	20241224	125200	78947710	3950	3950	3950	3950	5
509	20241224	125100	78927960	3950	3950	3950	3950	0
510	20241224	125000	78927960	3950	3950	3950	3950	0
511	20241224	124900	78927960	3950	3950	3950	3950	0
512	20241224	124800	78927960	3950	3950	3950	3950	0
513	20241224	124700	78927960	3950	3950	3950	3950	0
514	20241224	124600	78927960	3950	3950	3950	3950	0
515	20241224	124500	78927960	3950	3950	3950	3950	0
516	20241224	124400	78927960	3950	3950	3950	3950	1
517	20241224	124300	78924010	3930	3930	3930	3930	351
518	20241224	124200	77544580	3950	3950	3950	3950	0
519	20241224	124100	77544580	3950	3950	3950	3950	0
520	20241224	124000	77544580	3950	3950	3950	3950	0
521	20241224	123900	77544580	3950	3950	3950	3950	0
522	20241224	123800	77544580	3950	3950	3950	3950	0
523	20241224	123700	77544580	3950	3950	3950	3950	0
524	20241224	123600	77544580	3950	3950	3950	3950	0
525	20241224	123500	77544580	3950	3950	3950	3950	0
526	20241224	123400	77544580	3950	3950	3950	3950	0
527	20241224	123300	77544580	3950	3950	3950	3950	0
528	20241224	123200	77544580	3950	3950	3950	3950	0
529	20241224	123100	77544580	3950	3950	3950	3950	0
530	20241224	123000	77544580	3950	3950	3950	3950	0
531	20241224	122900	77544580	3950	3950	3950	3950	2
532	20241224	122800	77536680	3950	3950	3950	3950	100
533	20241224	122700	77141680	3950	3950	3950	3950	0
534	20241224	122600	77141680	3950	3940	3950	3940	80
535	20241224	122500	76826470	3940	3940	3940	3940	0
536	20241224	122400	76826470	3940	3940	3940	3940	3
537	20241224	122300	76814650	3925	3935	3935	3925	3000
538	20241224	122200	65022150	3940	3940	3940	3940	24
539	20241224	122100	64927590	3950	3950	3950	3950	0
540	20241224	122000	64927590	3950	3950	3950	3950	0
541	20241224	121900	64927590	3950	3950	3950	3950	0
542	20241224	121800	64927590	3950	3940	3955	3940	1504
543	20241224	121700	58989220	3940	3940	3940	3940	37
544	20241224	121600	58843440	3940	3940	3940	3940	0
545	20241224	121500	58843440	3940	3940	3940	3940	0
546	20241224	121400	58843440	3940	3940	3940	3940	454
547	20241224	121300	57054680	3935	3935	3935	3935	0
548	20241224	121200	57054680	3935	3935	3935	3935	0
549	20241224	121100	57054680	3935	3935	3935	3935	500
550	20241224	121000	55087180	3940	3940	3940	3940	371
551	20241224	120900	53625440	3945	3945	3945	3945	902
552	20241224	120800	50067050	3945	3940	3945	3940	58
553	20241224	120700	49838525	3940	3940	3940	3940	1890
554	20241224	120600	42391925	3940	3935	3940	3935	1270
555	20241224	120500	37391830	3935	3935	3935	3935	0
556	20241224	120400	37391830	3935	3935	3935	3935	293
557	20241224	120300	36238875	3925	3925	3925	3925	0
558	20241224	120200	36238875	3925	3935	3935	3925	278
559	20241224	120100	35146735	3935	3930	3935	3930	136
560	20241224	120000	34611580	3935	3935	3935	3935	0
561	20241224	115900	34611580	3935	3935	3935	3935	0
562	20241224	115800	34611580	3935	3935	3935	3935	0
563	20241224	115700	34611580	3935	3935	3935	3935	178
564	20241224	115600	33911150	3935	3930	3935	3930	37
565	20241224	115500	33765735	3920	3920	3920	3920	1
566	20241224	115400	33761815	3940	3940	3940	3940	0
567	20241224	115300	33761815	3940	3940	3940	3940	0
568	20241224	115200	33761815	3940	3940	3940	3940	0
569	20241224	115100	33761815	3940	3940	3940	3940	0
570	20241224	115000	33761815	3940	3940	3940	3940	0
571	20241224	114900	33761815	3940	3940	3940	3940	0
572	20241224	114800	33761815	3940	3940	3940	3940	0
573	20241224	114700	33761815	3940	3940	3940	3940	0
574	20241224	114600	33761815	3940	3940	3940	3940	0
575	20241224	114500	33761815	3940	3940	3940	3940	0
576	20241224	114400	33761815	3940	3940	3940	3940	0
577	20241224	114300	33761815	3940	3940	3940	3940	0
578	20241224	114200	33761815	3940	3940	3940	3940	0
579	20241224	114100	33761815	3940	3940	3940	3940	0
580	20241224	114000	33761815	3940	3940	3940	3940	0
581	20241224	113900	33761815	3940	3940	3940	3940	0
582	20241224	113800	33761815	3940	3940	3940	3940	0
583	20241224	113700	33761815	3940	3940	3940	3940	0
584	20241224	113600	33761815	3940	3940	3940	3940	0
585	20241224	113500	33761815	3940	3940	3940	3940	0
586	20241224	113400	33761815	3940	3920	3940	3920	176
587	20241224	113300	33071425	3940	3930	3940	3930	42
588	20241224	113200	32906355	3930	3930	3930	3930	15
589	20241224	113100	32847405	3920	3920	3920	3920	1
590	20241224	113000	32843485	3940	3940	3940	3940	0
591	20241224	112900	32843485	3940	3940	3940	3940	0
592	20241224	112800	32843485	3940	3940	3940	3940	0
593	20241224	112700	32843485	3940	3940	3940	3940	0
594	20241224	112600	32843485	3940	3940	3940	3940	0
595	20241224	112500	32843485	3940	3940	3940	3940	0
596	20241224	112400	32843485	3940	3940	3940	3940	0
597	20241224	112300	32843485	3940	3940	3940	3940	0
598	20241224	112200	32843485	3940	3940	3940	3940	224
599	20241224	112100	31960925	3940	3935	3940	3935	2
600	20241224	112000	31953050	3935	3935	3935	3935	140
601	20241224	111900	31402150	3940	3940	3940	3940	0
602	20241224	111800	31402150	3940	3940	3940	3940	0
603	20241224	111700	31402150	3940	3940	3940	3940	0
604	20241224	111600	31402150	3940	3940	3940	3940	3
605	20241224	111500	31390330	3945	3945	3945	3945	0
606	20241224	111400	31390330	3945	3945	3945	3945	0
607	20241224	111300	31390330	3945	3945	3945	3945	0
608	20241224	111200	31390330	3945	3945	3945	3945	0
609	20241224	111100	31390330	3945	3945	3945	3945	0
610	20241224	111000	31390330	3945	3945	3945	3945	0
611	20241224	110900	31390330	3945	3940	3945	3940	173
612	20241224	110800	30708705	3940	3920	3940	3920	861
613	20241224	110700	27333545	3925	3925	3925	3925	0
614	20241224	110600	27333545	3925	3925	3925	3925	0
615	20241224	110500	27333545	3925	3925	3925	3925	0
616	20241224	110400	27333545	3925	3925	3925	3925	184
617	20241224	110300	26611345	3925	3925	3925	3925	16
618	20241224	110200	26548545	3925	3925	3925	3925	0
619	20241224	110100	26548545	3925	3925	3925	3925	1
620	20241224	110000	26544620	3920	3920	3920	3920	0
621	20241224	105900	26544620	3920	3940	3940	3920	64
622	20241224	105800	26292540	3940	3940	3940	3940	0
623	20241224	105700	26292540	3940	3940	3940	3940	0
624	20241224	105600	26292540	3940	3940	3940	3940	0
625	20241224	105500	26292540	3940	3940	3940	3940	0
626	20241224	105400	26292540	3940	3940	3940	3940	0
627	20241224	105300	26292540	3940	3940	3940	3940	0
628	20241224	105200	26292540	3940	3940	3940	3940	0
629	20241224	105100	26292540	3940	3940	3940	3940	0
630	20241224	105000	26292540	3940	3940	3940	3940	55
631	20241224	104900	26075840	3940	3940	3940	3940	0
632	20241224	104800	26075840	3940	3925	3940	3925	198
633	20241224	104700	25298655	3930	3915	3945	3915	1077
634	20241224	104600	21051035	3945	3945	3945	3945	0
635	20241224	104500	21051035	3945	3925	3945	3925	130
636	20241224	104400	20540725	3925	3925	3925	3925	0
637	20241224	104300	20540725	3925	3925	3925	3925	0
638	20241224	104200	20540725	3925	3925	3925	3925	0
639	20241224	104100	20540725	3925	3925	3925	3925	0
640	20241224	104000	20540725	3925	3925	3925	3925	0
641	20241224	103900	20540725	3925	3925	3925	3925	2
642	20241224	103800	20532875	3905	3905	3905	3905	1
643	20241224	103700	20528970	3925	3925	3925	3925	1
644	20241224	103600	20525045	3910	3910	3910	3910	350
645	20241224	103500	19156545	3910	3910	3910	3910	287
646	20241224	103400	18034375	3920	3915	3920	3915	1140
647	20241224	103300	13569165	3915	3915	3915	3915	0
648	20241224	103200	13569165	3915	3915	3915	3915	0
649	20241224	103100	13569165	3915	3915	3915	3915	1
650	20241224	103000	13565250	3910	3910	3910	3910	0
651	20241224	102900	13565250	3910	3910	3910	3905	605
652	20241224	102800	11199710	3905	3905	3905	3905	130
653	20241224	102700	10692060	3905	3905	3905	3905	0
654	20241224	102600	10692060	3905	3905	3905	3905	0
655	20241224	102500	10692060	3905	3905	3905	3905	479
656	20241224	102400	8821565	3895	3895	3895	3895	0
657	20241224	102300	8821565	3895	3895	3895	3895	0
658	20241224	102200	8821565	3895	3895	3895	3895	0
659	20241224	102100	8821565	3895	3895	3895	3895	0
660	20241224	102000	8821565	3895	3895	3895	3895	0
661	20241224	101900	8821565	3895	3895	3895	3895	0
662	20241224	101800	8821565	3895	3895	3895	3895	0
663	20241224	101700	8821565	3895	3905	3905	3895	22
664	20241224	101600	8735675	3915	3915	3915	3915	0
665	20241224	101500	8735675	3915	3915	3915	3915	0
666	20241224	101400	8735675	3915	3905	3915	3905	4
667	20241224	101300	8720045	3915	3915	3915	3915	0
668	20241224	101200	8720045	3915	3915	3915	3915	0
669	20241224	101100	8720045	3915	3915	3915	3915	0
670	20241224	101000	8720045	3915	3915	3915	3915	0
671	20241224	100900	8720045	3915	3915	3915	3915	0
672	20241224	100800	8720045	3915	3915	3915	3915	0
673	20241224	100700	8720045	3915	3915	3915	3915	0
674	20241224	100600	8720045	3915	3915	3915	3915	0
675	20241224	100500	8720045	3915	3915	3915	3915	0
676	20241224	100400	8720045	3915	3915	3915	3915	1
677	20241224	100300	8716130	3915	3915	3915	3915	0
678	20241224	100200	8716130	3915	3915	3915	3915	0
679	20241224	100100	8716130	3915	3915	3915	3915	0
680	20241224	100000	8716130	3915	3915	3915	3915	0
681	20241224	095900	8716130	3915	3895	3915	3895	2
682	20241224	095800	8708320	3895	3895	3895	3895	0
683	20241224	095700	8708320	3895	3895	3895	3895	6
684	20241224	095600	8684950	3895	3895	3895	3895	0
685	20241224	095500	8684950	3895	3895	3895	3895	1
686	20241224	095400	8681055	3915	3900	3915	3900	176
687	20241224	095300	7994505	3915	3915	3915	3915	1
688	20241224	095200	7990590	3900	3900	3900	3900	0
689	20241224	095100	7990590	3900	3900	3900	3900	1
690	20241224	095000	7986690	3915	3915	3915	3915	0
691	20241224	094900	7986690	3915	3915	3915	3915	0
692	20241224	094800	7986690	3915	3915	3915	3915	20
693	20241224	094700	7908390	3915	3915	3915	3915	0
694	20241224	094600	7908390	3915	3915	3915	3915	0
695	20241224	094500	7908390	3915	3915	3915	3915	0
696	20241224	094400	7908390	3915	3915	3915	3915	0
697	20241224	094300	7908390	3915	3915	3915	3915	2
698	20241224	094200	7900560	3915	3915	3915	3915	3
699	20241224	094100	7888815	3915	3915	3915	3915	2
700	20241224	094000	7880985	3915	3915	3915	3915	0
701	20241224	093900	7880985	3915	3915	3915	3915	0
702	20241224	093800	7880985	3915	3915	3915	3915	20
703	20241224	093700	7802685	3910	3910	3910	3910	300
704	20241224	093600	6629685	3920	3920	3920	3920	0
705	20241224	093500	6629685	3920	3920	3920	3920	0
706	20241224	093400	6629685	3920	3920	3920	3920	0
707	20241224	093300	6629685	3920	3920	3920	3920	0
708	20241224	093200	6629685	3920	3920	3920	3920	0
709	20241224	093100	6629685	3920	3920	3920	3920	1
710	20241224	093000	6625765	3900	3900	3900	3900	0
711	20241224	092900	6625765	3900	3900	3900	3900	0
712	20241224	092800	6625765	3900	3900	3900	3900	0
713	20241224	092700	6625765	3900	3900	3900	3900	13
714	20241224	092600	6575065	3900	3900	3900	3900	21
715	20241224	092500	6493165	3900	3900	3900	3900	0
716	20241224	092400	6493165	3900	3920	3920	3900	2
717	20241224	092300	6485345	3900	3900	3900	3900	0
718	20241224	092200	6485345	3900	3900	3900	3900	138
719	20241224	092100	5947145	3910	3920	3920	3910	34
720	20241224	092000	5813875	3910	3910	3910	3910	0
721	20241224	091900	5813875	3910	3910	3910	3910	0
722	20241224	091800	5813875	3910	3905	3910	3905	364
723	20241224	091700	4391135	3905	3905	3905	3905	0
724	20241224	091600	4391135	3905	3905	3905	3905	0
725	20241224	091500	4391135	3905	3905	3905	3905	0
726	20241224	091400	4391135	3905	3905	3905	3905	175
727	20241224	091300	3707760	3910	3910	3910	3910	0
728	20241224	091200	3707760	3910	3910	3910	3910	0
729	20241224	091100	3707760	3910	3910	3910	3910	0
730	20241224	091000	3707760	3910	3905	3910	3905	2
731	20241224	090900	3699945	3905	3905	3905	3905	0
732	20241224	090800	3699945	3905	3905	3905	3905	52
733	20241224	090700	3496885	3905	3905	3905	3905	10
734	20241224	090600	3457835	3910	3910	3910	3910	0
735	20241224	090500	3457835	3910	3910	3910	3910	0
736	20241224	090400	3457835	3910	3910	3910	3910	0
737	20241224	090300	3457835	3910	3885	3910	3880	154
738	20241224	090200	2860020	3885	3885	3885	3885	57
739	20241224	090100	2638575	3905	3905	3905	3905	0
740	20241224	090000	2638575	3905	3875	3905	3875	680