KissMeData/002100/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183600	267463110	9250	9250	9250	9250	180
3	20241224	183500	267463110	9250	9250	9250	9250	0
4	20241224	183400	267463110	9250	9250	9250	9250	0
5	20241224	183300	267463110	9250	9250	9250	9250	0
6	20241224	183200	267463110	9250	9250	9250	9250	0
7	20241224	183100	267463110	9250	9250	9250	9250	0
8	20241224	183000	267463110	9250	9250	9250	9250	0
9	20241224	182900	267463110	9250	9250	9250	9250	0
10	20241224	182800	267463110	9250	9250	9250	9250	0
11	20241224	182700	267463110	9250	9250	9250	9250	0
12	20241224	182600	267463110	9250	9250	9250	9250	0
13	20241224	182500	267463110	9250	9250	9250	9250	0
14	20241224	182400	267463110	9250	9250	9250	9250	0
15	20241224	182300	267463110	9250	9250	9250	9250	0
16	20241224	182200	267463110	9250	9250	9250	9250	0
17	20241224	182100	267463110	9250	9250	9250	9250	0
18	20241224	182000	267463110	9250	9250	9250	9250	0
19	20241224	181900	267463110	9250	9250	9250	9250	0
20	20241224	181800	267463110	9250	9250	9250	9250	0
21	20241224	181700	267463110	9250	9250	9250	9250	0
22	20241224	181600	267463110	9250	9250	9250	9250	0
23	20241224	181500	267463110	9250	9250	9250	9250	0
24	20241224	181400	267463110	9250	9250	9250	9250	0
25	20241224	181300	267463110	9250	9250	9250	9250	0
26	20241224	181200	267463110	9250	9250	9250	9250	0
27	20241224	181100	267463110	9250	9250	9250	9250	0
28	20241224	181000	267463110	9250	9250	9250	9250	0
29	20241224	180900	267463110	9250	9250	9250	9250	0
30	20241224	180800	267463110	9250	9250	9250	9250	0
31	20241224	180700	267463110	9250	9250	9250	9250	0
32	20241224	180600	267463110	9250	9250	9250	9250	180
33	20241224	180500	267463110	9250	9250	9250	9250	0
34	20241224	180400	267463110	9250	9250	9250	9250	0
35	20241224	180300	267463110	9250	9250	9250	9250	0
36	20241224	180200	267463110	9250	9250	9250	9250	0
37	20241224	180100	267463110	9250	9250	9250	9250	0
38	20241224	180000	267463110	9250	9250	9250	9250	0
39	20241224	175900	267463110	9250	9250	9250	9250	0
40	20241224	175800	267463110	9250	9250	9250	9250	0
41	20241224	175700	267463110	9250	9250	9250	9250	0
42	20241224	175600	267463110	9250	9250	9250	9250	0
43	20241224	175500	267463110	9250	9250	9250	9250	0
44	20241224	175400	267463110	9250	9250	9250	9250	0
45	20241224	175300	267463110	9250	9250	9250	9250	0
46	20241224	175200	267463110	9250	9250	9250	9250	0
47	20241224	175100	267463110	9250	9250	9250	9250	0
48	20241224	175000	267463110	9250	9250	9250	9250	0
49	20241224	174900	267463110	9250	9250	9250	9250	0
50	20241224	174800	267463110	9250	9250	9250	9250	0
51	20241224	174700	267463110	9250	9250	9250	9250	0
52	20241224	174600	267463110	9250	9250	9250	9250	0
53	20241224	174500	267463110	9250	9250	9250	9250	0
54	20241224	174400	267463110	9250	9250	9250	9250	0
55	20241224	174300	267463110	9250	9250	9250	9250	0
56	20241224	174200	267463110	9250	9250	9250	9250	0
57	20241224	174100	267463110	9250	9250	9250	9250	0
58	20241224	174000	267463110	9250	9250	9250	9250	0
59	20241224	173900	267463110	9250	9250	9250	9250	0
60	20241224	173800	267463110	9250	9250	9250	9250	0
61	20241224	173700	267463110	9250	9250	9250	9250	0
62	20241224	173600	267463110	9250	9250	9250	9250	180
63	20241224	173500	267463110	9250	9250	9250	9250	0
64	20241224	173400	267463110	9250	9250	9250	9250	0
65	20241224	173300	267463110	9250	9250	9250	9250	0
66	20241224	173200	267463110	9250	9250	9250	9250	0
67	20241224	173100	267463110	9250	9250	9250	9250	0
68	20241224	173000	267463110	9250	9250	9250	9250	0
69	20241224	172900	267463110	9250	9250	9250	9250	0
70	20241224	172800	267463110	9250	9250	9250	9250	0
71	20241224	172700	267463110	9250	9250	9250	9250	0
72	20241224	172600	267463110	9250	9250	9250	9250	0
73	20241224	172500	267463110	9250	9250	9250	9250	0
74	20241224	172400	267463110	9250	9250	9250	9250	0
75	20241224	172300	267463110	9250	9250	9250	9250	0
76	20241224	172200	267463110	9250	9250	9250	9250	0
77	20241224	172100	267463110	9250	9250	9250	9250	0
78	20241224	172000	267463110	9250	9250	9250	9250	0
79	20241224	171900	267463110	9250	9250	9250	9250	0
80	20241224	171800	267463110	9250	9250	9250	9250	0
81	20241224	171700	267463110	9250	9250	9250	9250	0
82	20241224	171600	267463110	9250	9250	9250	9250	0
83	20241224	171500	267463110	9250	9250	9250	9250	0
84	20241224	171400	267463110	9250	9250	9250	9250	0
85	20241224	171300	267463110	9250	9250	9250	9250	0
86	20241224	171200	267463110	9250	9250	9250	9250	0
87	20241224	171100	267463110	9250	9250	9250	9250	0
88	20241224	171000	267463110	9250	9250	9250	9250	0
89	20241224	170900	267463110	9250	9250	9250	9250	0
90	20241224	170800	267463110	9250	9250	9250	9250	0
91	20241224	170700	267463110	9250	9250	9250	9250	0
92	20241224	170600	267463110	9250	9250	9250	9250	180
93	20241224	170500	267463110	9250	9250	9250	9250	0
94	20241224	170400	267463110	9250	9250	9250	9250	0
95	20241224	170300	267463110	9250	9250	9250	9250	0
96	20241224	170200	267463110	9250	9250	9250	9250	0
97	20241224	170100	267463110	9250	9250	9250	9250	0
98	20241224	170000	267463110	9250	9250	9250	9250	0
99	20241224	165900	267463110	9250	9250	9250	9250	0
100	20241224	165800	267463110	9250	9250	9250	9250	0
101	20241224	165700	267463110	9250	9250	9250	9250	0
102	20241224	165600	267463110	9250	9250	9250	9250	0
103	20241224	165500	267463110	9250	9250	9250	9250	0
104	20241224	165400	267463110	9250	9250	9250	9250	0
105	20241224	165300	267463110	9250	9250	9250	9250	0
106	20241224	165200	267463110	9250	9250	9250	9250	0
107	20241224	165100	267463110	9250	9250	9250	9250	0
108	20241224	165000	267463110	9250	9250	9250	9250	0
109	20241224	164900	267463110	9250	9250	9250	9250	0
110	20241224	164800	267463110	9250	9250	9250	9250	0
111	20241224	164700	267463110	9250	9250	9250	9250	0
112	20241224	164600	267463110	9250	9250	9250	9250	0
113	20241224	164500	267463110	9250	9250	9250	9250	0
114	20241224	164400	267463110	9250	9250	9250	9250	0
115	20241224	164300	267463110	9250	9250	9250	9250	0
116	20241224	164200	267463110	9250	9250	9250	9250	0
117	20241224	164100	267463110	9250	9250	9250	9250	0
118	20241224	164000	267463110	9250	9250	9250	9250	0
119	20241224	163900	267463110	9250	9250	9250	9250	0
120	20241224	163800	267463110	9250	9250	9250	9250	0
121	20241224	163700	267463110	9250	9250	9250	9250	0
122	20241224	163600	267463110	9250	9250	9250	9250	180
123	20241224	163500	267463110	9250	9250	9250	9250	0
124	20241224	163400	267463110	9250	9250	9250	9250	0
125	20241224	163300	267463110	9250	9250	9250	9250	0
126	20241224	163200	267463110	9250	9250	9250	9250	0
127	20241224	163100	267463110	9250	9250	9250	9250	0
128	20241224	163000	267463110	9250	9250	9250	9250	0
129	20241224	162900	267463110	9250	9250	9250	9250	0
130	20241224	162800	267463110	9250	9250	9250	9250	0
131	20241224	162700	267463110	9250	9250	9250	9250	0
132	20241224	162600	267463110	9250	9250	9250	9250	0
133	20241224	162500	267463110	9250	9250	9250	9250	0
134	20241224	162400	267463110	9250	9250	9250	9250	0
135	20241224	162300	267463110	9250	9250	9250	9250	0
136	20241224	162200	267463110	9250	9250	9250	9250	0
137	20241224	162100	267463110	9250	9250	9250	9250	0
138	20241224	162000	267463110	9250	9250	9250	9250	0
139	20241224	161900	267463110	9250	9250	9250	9250	0
140	20241224	161800	267463110	9250	9250	9250	9250	0
141	20241224	161700	267463110	9250	9250	9250	9250	0
142	20241224	161600	267463110	9250	9250	9250	9250	0
143	20241224	161500	267463110	9250	9250	9250	9250	0
144	20241224	161400	267463110	9250	9250	9250	9250	0
145	20241224	161300	267463110	9250	9250	9250	9250	0
146	20241224	161200	267463110	9250	9250	9250	9250	0
147	20241224	161100	267463110	9250	9250	9250	9250	0
148	20241224	161000	267463110	9250	9250	9250	9250	0
149	20241224	160900	267463110	9250	9250	9250	9250	0
150	20241224	160800	267463110	9250	9250	9250	9250	0
151	20241224	160700	267463110	9250	9250	9250	9250	0
152	20241224	160600	267463110	9250	9250	9250	9250	180
153	20241224	160500	267463110	9250	9250	9250	9250	0
154	20241224	160400	267463110	9250	9250	9250	9250	0
155	20241224	160300	267463110	9250	9250	9250	9250	0
156	20241224	160200	267463110	9250	9250	9250	9250	0
157	20241224	160100	267463110	9250	9250	9250	9250	0
158	20241224	160000	267463110	9250	9250	9250	9250	0
159	20241224	155900	267463110	9250	9250	9250	9250	0
160	20241224	155800	267463110	9250	9250	9250	9250	0
161	20241224	155700	267463110	9250	9250	9250	9250	0
162	20241224	155600	267463110	9250	9250	9250	9250	0
163	20241224	155500	267463110	9250	9250	9250	9250	0
164	20241224	155400	267463110	9250	9250	9250	9250	0
165	20241224	155300	267463110	9250	9250	9250	9250	0
166	20241224	155200	267463110	9250	9250	9250	9250	0
167	20241224	155100	267463110	9250	9250	9250	9250	0
168	20241224	155000	267463110	9250	9250	9250	9250	0
169	20241224	154900	267463110	9250	9250	9250	9250	0
170	20241224	154800	267463110	9250	9250	9250	9250	0
171	20241224	154700	267463110	9250	9250	9250	9250	0
172	20241224	154600	267463110	9250	9250	9250	9250	0
173	20241224	154500	267463110	9250	9250	9250	9250	0
174	20241224	154400	267463110	9250	9250	9250	9250	0
175	20241224	154300	267463110	9250	9250	9250	9250	0
176	20241224	154200	267463110	9250	9250	9250	9250	0
177	20241224	154100	267463110	9250	9250	9250	9250	0
178	20241224	154000	267463110	9250	9250	9250	9250	0
179	20241224	153900	267463110	9250	9250	9250	9250	0
180	20241224	153800	267463110	9250	9250	9250	9250	0
181	20241224	153700	267463110	9250	9250	9250	9250	0
182	20241224	153600	267463110	9250	9250	9250	9250	180
183	20241224	153500	267463110	9250	9250	9250	9250	0
184	20241224	153400	267463110	9250	9250	9250	9250	0
185	20241224	153300	267463110	9250	9250	9250	9250	0
186	20241224	153200	267463110	9250	9250	9250	9250	0
187	20241224	153100	267463110	9250	9250	9250	9250	0
188	20241224	153000	267463110	9250	9250	9250	9250	180
189	20241224	152900	265798110	9250	9250	9250	9250	0
190	20241224	152800	265798110	9250	9250	9250	9250	0
191	20241224	152700	265798110	9250	9250	9250	9250	0
192	20241224	152600	265798110	9250	9250	9250	9250	0
193	20241224	152500	265798110	9250	9250	9250	9250	0
194	20241224	152400	265798110	9250	9250	9250	9250	0
195	20241224	152300	265798110	9250	9250	9250	9250	0
196	20241224	152200	265798110	9250	9250	9250	9250	0
197	20241224	152100	265798110	9250	9250	9250	9250	0
198	20241224	152000	265798110	9250	9250	9250	9250	0
199	20241224	151900	265798110	9250	9250	9250	9250	26
200	20241224	151800	265557610	9250	9250	9250	9250	19
201	20241224	151700	265381860	9210	9200	9210	9200	520
202	20241224	151600	260595920	9200	9200	9200	9200	30
203	20241224	151500	260319920	9200	9200	9200	9200	0
204	20241224	151400	260319920	9200	9200	9200	9200	0
205	20241224	151300	260319920	9200	9170	9200	9170	2
206	20241224	151200	260301550	9200	9200	9200	9200	0
207	20241224	151100	260301550	9200	9200	9200	9200	0
208	20241224	151000	260301550	9200	9200	9200	9200	0
209	20241224	150900	260301550	9200	9160	9200	9160	114
210	20241224	150800	259253740	9200	9210	9210	9150	1320
211	20241224	150700	247151100	9180	9210	9210	9160	1473
212	20241224	150600	233643580	9210	9180	9210	9180	93
213	20241224	150500	232787150	9170	9200	9200	9170	535
214	20241224	150400	227873420	9210	9200	9210	9200	4
215	20241224	150300	227836610	9200	9200	9200	9200	23
216	20241224	150200	227625010	9210	9210	9210	9210	0
217	20241224	150100	227625010	9210	9200	9210	9200	2
218	20241224	150000	227606600	9200	9200	9200	9200	0
219	20241224	145900	227606600	9200	9200	9200	9200	0
220	20241224	145800	227606600	9200	9200	9210	9200	5
221	20241224	145700	227560590	9200	9200	9210	9200	5
222	20241224	145600	227514580	9200	9200	9210	9200	8
223	20241224	145500	227440970	9200	9200	9200	9200	3
224	20241224	145400	227413370	9200	9200	9200	9200	0
225	20241224	145300	227413370	9200	9180	9200	9180	4
226	20241224	145200	227376620	9170	9170	9170	9170	100
227	20241224	145100	226459620	9180	9200	9200	9180	8
228	20241224	145000	226386110	9230	9230	9230	9230	1
229	20241224	144900	226376880	9230	9200	9230	9170	2812
230	20241224	144800	200565830	9210	9220	9260	9210	52
231	20241224	144700	200086310	9260	9210	9260	9130	3939
232	20241224	144600	163925070	9220	9220	9220	9220	0
233	20241224	144500	163925070	9220	9220	9220	9220	2
234	20241224	144400	163906630	9200	9180	9220	9140	3676
235	20241224	144300	130232290	9190	9190	9190	9190	0
236	20241224	144200	130232290	9190	9200	9200	9180	1350
237	20241224	144100	117828080	9200	9200	9200	9200	0
238	20241224	144000	117828080	9200	9210	9210	9200	11
239	20241224	143900	117726780	9200	9200	9200	9200	787
240	20241224	143800	110486380	9210	9210	9210	9210	0
241	20241224	143700	110486380	9210	9210	9210	9210	0
242	20241224	143600	110486380	9210	9210	9210	9210	0
243	20241224	143500	110486380	9210	9210	9210	9210	39
244	20241224	143400	110127190	9210	9210	9210	9210	0
245	20241224	143300	110127190	9210	9210	9210	9210	0
246	20241224	143200	110127190	9210	9210	9210	9210	0
247	20241224	143100	110127190	9210	9210	9210	9210	76
248	20241224	143000	109427230	9210	9210	9210	9210	0
249	20241224	142900	109427230	9210	9210	9210	9210	0
250	20241224	142800	109427230	9210	9210	9210	9210	100
251	20241224	142700	108506230	9210	9210	9210	9210	0
252	20241224	142600	108506230	9210	9210	9210	9210	0
253	20241224	142500	108506230	9210	9210	9210	9210	0
254	20241224	142400	108506230	9210	9210	9210	9210	0
255	20241224	142300	108506230	9210	9210	9210	9210	0
256	20241224	142200	108506230	9210	9210	9210	9210	0
257	20241224	142100	108506230	9210	9210	9210	9210	59
258	20241224	142000	107962840	9220	9220	9220	9220	0
259	20241224	141900	107962840	9220	9220	9220	9220	0
260	20241224	141800	107962840	9220	9220	9220	9220	0
261	20241224	141700	107962840	9220	9220	9220	9220	0
262	20241224	141600	107962840	9220	9220	9220	9220	0
263	20241224	141500	107962840	9220	9220	9220	9220	0
264	20241224	141400	107962840	9220	9220	9220	9220	0
265	20241224	141300	107962840	9220	9220	9220	9220	0
266	20241224	141200	107962840	9220	9220	9220	9220	0
267	20241224	141100	107962840	9220	9220	9220	9220	6
268	20241224	141000	107907520	9230	9230	9230	9230	0
269	20241224	140900	107907520	9230	9230	9230	9230	0
270	20241224	140800	107907520	9230	9230	9230	9230	0
271	20241224	140700	107907520	9230	9230	9230	9230	4
272	20241224	140600	107870600	9220	9220	9220	9220	333
273	20241224	140500	104800340	9230	9230	9230	9230	0
274	20241224	140400	104800340	9230	9230	9230	9230	0
275	20241224	140300	104800340	9230	9230	9230	9230	0
276	20241224	140200	104800340	9230	9230	9230	9230	0
277	20241224	140100	104800340	9230	9230	9230	9230	200
278	20241224	140000	102954340	9230	9230	9230	9230	0
279	20241224	135900	102954340	9230	9230	9230	9230	0
280	20241224	135800	102954340	9230	9230	9230	9230	10
281	20241224	135700	102862040	9250	9250	9250	9250	0
282	20241224	135600	102862040	9250	9230	9250	9230	2
283	20241224	135500	102843560	9220	9220	9220	9220	0
284	20241224	135400	102843560	9220	9220	9220	9220	0
285	20241224	135300	102843560	9220	9220	9220	9220	3
286	20241224	135200	102815900	9220	9220	9220	9220	0
287	20241224	135100	102815900	9220	9220	9220	9220	0
288	20241224	135000	102815900	9220	9220	9220	9220	0
289	20241224	134900	102815900	9220	9220	9220	9220	30
290	20241224	134800	102539300	9220	9220	9220	9220	10
291	20241224	134700	102447100	9220	9220	9220	9220	13
292	20241224	134600	102327240	9220	9220	9220	9220	0
293	20241224	134500	102327240	9220	9220	9220	9220	0
294	20241224	134400	102327240	9220	9220	9220	9220	0
295	20241224	134300	102327240	9220	9220	9220	9220	940
296	20241224	134200	93660440	9210	9210	9210	9210	0
297	20241224	134100	93660440	9210	9210	9210	9210	0
298	20241224	134000	93660440	9210	9210	9210	9210	0
299	20241224	133900	93660440	9210	9210	9210	9210	0
300	20241224	133800	93660440	9210	9210	9210	9210	0
301	20241224	133700	93660440	9210	9210	9210	9210	0
302	20241224	133600	93660440	9210	9210	9210	9210	354
303	20241224	133500	90400100	9210	9210	9210	9210	0
304	20241224	133400	90400100	9210	9210	9210	9210	20
305	20241224	133300	90215900	9220	9220	9220	9220	0
306	20241224	133200	90215900	9220	9220	9220	9220	0
307	20241224	133100	90215900	9220	9220	9220	9220	0
308	20241224	133000	90215900	9220	9220	9220	9220	0
309	20241224	132900	90215900	9220	9220	9220	9220	4
310	20241224	132800	90179020	9220	9220	9220	9220	1
311	20241224	132700	90169800	9220	9220	9220	9220	0
312	20241224	132600	90169800	9220	9220	9220	9220	0
313	20241224	132500	90169800	9220	9220	9220	9220	0
314	20241224	132400	90169800	9220	9220	9220	9220	1
315	20241224	132300	90160580	9200	9200	9200	9200	0
316	20241224	132200	90160580	9200	9200	9200	9200	0
317	20241224	132100	90160580	9200	9200	9200	9200	0
318	20241224	132000	90160580	9200	9200	9200	9200	5
319	20241224	131900	90114580	9200	9200	9200	9200	0
320	20241224	131800	90114580	9200	9200	9200	9200	6
321	20241224	131700	90059380	9220	9220	9220	9220	0
322	20241224	131600	90059380	9220	9220	9220	9220	0
323	20241224	131500	90059380	9220	9220	9220	9220	0
324	20241224	131400	90059380	9220	9220	9220	9220	0
325	20241224	131300	90059380	9220	9220	9220	9220	0
326	20241224	131200	90059380	9220	9220	9220	9220	0
327	20241224	131100	90059380	9220	9220	9220	9220	10
328	20241224	131000	89967180	9210	9210	9210	9210	0
329	20241224	130900	89967180	9210	9210	9210	9210	0
330	20241224	130800	89967180	9210	9210	9210	9210	0
331	20241224	130700	89967180	9210	9210	9210	9210	0
332	20241224	130600	89967180	9210	9210	9210	9210	0
333	20241224	130500	89967180	9210	9210	9210	9210	0
334	20241224	130400	89967180	9210	9210	9210	9210	0
335	20241224	130300	89967180	9210	9210	9210	9210	0
336	20241224	130200	89967180	9210	9210	9210	9210	0
337	20241224	130100	89967180	9210	9210	9210	9210	0
338	20241224	130000	89967180	9210	9210	9210	9210	0
339	20241224	125900	89967180	9210	9210	9210	9210	100
340	20241224	125800	89046180	9200	9200	9200	9200	0
341	20241224	125700	89046180	9200	9200	9200	9200	0
342	20241224	125600	89046180	9200	9200	9200	9200	9
343	20241224	125500	88963380	9200	9200	9200	9200	0
344	20241224	125400	88963380	9200	9200	9200	9200	8
345	20241224	125300	88889780	9200	9200	9200	9200	0
346	20241224	125200	88889780	9200	9200	9200	9200	8
347	20241224	125100	88816180	9200	9200	9200	9200	0
348	20241224	125000	88816180	9200	9200	9200	9200	8
349	20241224	124900	88742580	9200	9200	9200	9200	0
350	20241224	124800	88742580	9200	9200	9200	9200	8
351	20241224	124700	88668980	9200	9200	9200	9200	0
352	20241224	124600	88668980	9200	9200	9200	9200	0
353	20241224	124500	88668980	9200	9200	9200	9200	8
354	20241224	124400	88595380	9200	9200	9200	9200	0
355	20241224	124300	88595380	9200	9200	9200	9200	8
356	20241224	124200	88521780	9200	9200	9200	9200	0
357	20241224	124100	88521780	9200	9200	9200	9200	8
358	20241224	124000	88448180	9200	9200	9200	9200	0
359	20241224	123900	88448180	9200	9200	9200	9200	50
360	20241224	123800	87988180	9200	9200	9200	9200	24
361	20241224	123700	87767380	9200	9200	9200	9200	8
362	20241224	123600	87693780	9200	9200	9200	9200	0
363	20241224	123500	87693780	9200	9200	9200	9200	0
364	20241224	123400	87693780	9200	9200	9200	9200	8
365	20241224	123300	87620180	9200	9200	9200	9200	0
366	20241224	123200	87620180	9200	9200	9200	9200	8
367	20241224	123100	87546580	9200	9200	9200	9200	0
368	20241224	123000	87546580	9200	9200	9200	9200	8
369	20241224	122900	87472980	9200	9200	9200	9200	0
370	20241224	122800	87472980	9200	9200	9200	9200	8
371	20241224	122700	87399380	9200	9200	9200	9200	0
372	20241224	122600	87399380	9200	9200	9200	9200	0
373	20241224	122500	87399380	9200	9200	9200	9200	8
374	20241224	122400	87325780	9200	9200	9200	9200	0
375	20241224	122300	87325780	9200	9200	9200	9200	8
376	20241224	122200	87252180	9200	9200	9200	9200	0
377	20241224	122100	87252180	9200	9200	9200	9200	8
378	20241224	122000	87178580	9200	9200	9200	9200	0
379	20241224	121900	87178580	9200	9200	9200	9200	8
380	20241224	121800	87104980	9200	9200	9200	9200	0
381	20241224	121700	87104980	9200	9200	9200	9200	8
382	20241224	121600	87031380	9200	9200	9200	9200	0
383	20241224	121500	87031380	9200	9200	9200	9200	0
384	20241224	121400	87031380	9200	9200	9200	9200	8
385	20241224	121300	86957780	9200	9200	9200	9200	0
386	20241224	121200	86957780	9200	9200	9200	9200	8
387	20241224	121100	86884180	9200	9200	9200	9200	0
388	20241224	121000	86884180	9200	9200	9200	9200	8
389	20241224	120900	86810580	9200	9200	9200	9200	0
390	20241224	120800	86810580	9200	9200	9200	9200	8
391	20241224	120700	86736980	9200	9200	9200	9200	0
392	20241224	120600	86736980	9200	9200	9200	9200	0
393	20241224	120500	86736980	9200	9210	9210	9200	400
394	20241224	120400	83056040	9210	9210	9210	9210	0
395	20241224	120300	83056040	9210	9210	9210	9210	8
396	20241224	120200	82982360	9210	9210	9210	9210	0
397	20241224	120100	82982360	9210	9210	9210	9210	8
398	20241224	120000	82908680	9210	9210	9210	9210	0
399	20241224	115900	82908680	9210	9210	9210	9210	8
400	20241224	115800	82835000	9210	9210	9210	9210	0
401	20241224	115700	82835000	9210	9210	9210	9210	8
402	20241224	115600	82761320	9210	9210	9210	9210	0
403	20241224	115500	82761320	9210	9210	9210	9210	1
404	20241224	115400	82752110	9220	9220	9220	9220	8
405	20241224	115300	82678350	9230	9230	9230	9230	0
406	20241224	115200	82678350	9230	9230	9230	9230	100
407	20241224	115100	81755350	9210	9210	9210	9210	0
408	20241224	115000	81755350	9210	9210	9210	9210	15
409	20241224	114900	81617200	9220	9220	9220	9220	1
410	20241224	114800	81607980	9210	9210	9210	9210	10
411	20241224	114700	81515880	9210	9210	9210	9210	0
412	20241224	114600	81515880	9210	9210	9210	9210	0
413	20241224	114500	81515880	9210	9210	9210	9210	0
414	20241224	114400	81515880	9210	9210	9210	9210	8
415	20241224	114300	81442200	9210	9210	9210	9210	1
416	20241224	114200	81432990	9210	9210	9210	9210	0
417	20241224	114100	81432990	9210	9210	9210	9210	8
418	20241224	114000	81359310	9210	9210	9210	9210	16
419	20241224	113900	81211950	9200	9200	9200	9200	8
420	20241224	113800	81138350	9200	9200	9200	9200	0
421	20241224	113700	81138350	9200	9200	9200	9200	8
422	20241224	113600	81064750	9200	9200	9200	9200	0
423	20241224	113500	81064750	9200	9200	9200	9200	2
424	20241224	113400	81046350	9210	9210	9210	9210	0
425	20241224	113300	81046350	9210	9210	9210	9210	6
426	20241224	113200	80991090	9210	9210	9210	9210	4
427	20241224	113100	80954250	9200	9200	9200	9200	0
428	20241224	113000	80954250	9200	9200	9200	9200	8
429	20241224	112900	80880650	9200	9200	9200	9200	0
430	20241224	112800	80880650	9200	9200	9200	9200	8
431	20241224	112700	80807050	9200	9200	9200	9200	0
432	20241224	112600	80807050	9200	9200	9200	9200	8
433	20241224	112500	80733450	9200	9200	9200	9200	0
434	20241224	112400	80733450	9200	9200	9200	9200	0
435	20241224	112300	80733450	9200	9200	9200	9200	8
436	20241224	112200	80659850	9200	9200	9200	9200	0
437	20241224	112100	80659850	9200	9200	9200	9200	8
438	20241224	112000	80586250	9200	9200	9200	9200	0
439	20241224	111900	80586250	9200	9200	9200	9200	8
440	20241224	111800	80512650	9200	9200	9200	9200	0
441	20241224	111700	80512650	9200	9200	9200	9200	8
442	20241224	111600	80439050	9210	9210	9210	9210	0
443	20241224	111500	80439050	9210	9210	9210	9210	4
444	20241224	111400	80402210	9210	9210	9210	9210	0
445	20241224	111300	80402210	9210	9210	9210	9210	0
446	20241224	111200	80402210	9210	9220	9250	9210	11
447	20241224	111100	80300830	9210	9210	9210	9210	0
448	20241224	111000	80300830	9210	9210	9210	9210	8
449	20241224	110900	80227150	9210	9210	9210	9210	0
450	20241224	110800	80227150	9210	9210	9210	9210	8
451	20241224	110700	80153470	9210	9210	9210	9210	8
452	20241224	110600	80079790	9210	9210	9210	9210	0
453	20241224	110500	80079790	9210	9210	9210	9210	17
454	20241224	110400	79923220	9200	9200	9200	9200	0
455	20241224	110300	79923220	9200	9200	9200	9200	8
456	20241224	110200	79849620	9200	9200	9200	9200	0
457	20241224	110100	79849620	9200	9200	9200	9200	8
458	20241224	110000	79776020	9200	9200	9200	9200	0
459	20241224	105900	79776020	9200	9200	9200	9200	8
460	20241224	105800	79702420	9200	9200	9200	9200	0
461	20241224	105700	79702420	9200	9200	9200	9200	0
462	20241224	105600	79702420	9200	9200	9200	9200	0
463	20241224	105500	79702420	9200	9210	9210	9200	34
464	20241224	105400	79389540	9230	9230	9230	9210	5
465	20241224	105300	79343430	9210	9210	9210	9210	3
466	20241224	105200	79315800	9210	9220	9240	9210	115
467	20241224	105100	78254470	9210	9210	9210	9210	0
468	20241224	105000	78254470	9210	9210	9210	9210	8
469	20241224	104900	78180790	9220	9210	9220	9210	2
470	20241224	104800	78162360	9200	9200	9200	9200	8
471	20241224	104700	78088760	9200	9200	9200	9200	3
472	20241224	104600	78061160	9200	9190	9200	9190	9
473	20241224	104500	77978440	9190	9190	9190	9190	0
474	20241224	104400	77978440	9190	9180	9190	9180	9
475	20241224	104300	77895810	9190	9190	9190	9190	6
476	20241224	104200	77840670	9190	9190	9190	9190	6
477	20241224	104100	77785530	9190	9190	9190	9180	13
478	20241224	104000	77666140	9190	9190	9200	9190	468
479	20241224	103900	73365210	9180	9190	9190	9180	17
480	20241224	103800	73209060	9180	9180	9180	9180	0
481	20241224	103700	73209060	9180	9180	9180	9180	8
482	20241224	103600	73135620	9180	9180	9180	9180	0
483	20241224	103500	73135620	9180	9180	9180	9180	8
484	20241224	103400	73062180	9180	9180	9180	9180	0
485	20241224	103300	73062180	9180	9180	9180	9180	0
486	20241224	103200	73062180	9180	9180	9180	9180	8
487	20241224	103100	72988740	9180	9180	9180	9180	0
488	20241224	103000	72988740	9180	9180	9180	9180	9
489	20241224	102900	72906120	9190	9190	9190	9190	10
490	20241224	102800	72814220	9190	9200	9210	9180	39
491	20241224	102700	72455800	9210	9200	9210	9200	10
492	20241224	102600	72363770	9190	9200	9200	9190	9
493	20241224	102500	72281050	9210	9200	9210	9200	4
494	20241224	102400	72244240	9190	9190	9190	9190	8
495	20241224	102300	72170720	9190	9190	9190	9190	1
496	20241224	102200	72161530	9190	9190	9190	9190	0
497	20241224	102100	72161530	9190	9180	9200	9180	22
498	20241224	102000	71959530	9180	9180	9180	9180	0
499	20241224	101900	71959530	9180	9180	9180	9180	8
500	20241224	101800	71886090	9190	9190	9240	9190	512
501	20241224	101700	67165030	9200	9180	9200	9170	13
502	20241224	101600	67045760	9180	9180	9180	9180	5
503	20241224	101500	66999860	9180	9180	9180	9170	14
504	20241224	101400	66871420	9180	9180	9180	9180	6
505	20241224	101300	66816340	9180	9190	9190	9170	285
506	20241224	101200	64199260	9190	9190	9190	9190	0
507	20241224	101100	64199260	9190	9200	9200	9190	200
508	20241224	101000	62359750	9200	9210	9210	9200	9
509	20241224	100900	62276940	9210	9210	9210	9210	1
510	20241224	100800	62267730	9210	9210	9220	9210	11
511	20241224	100700	62166410	9210	9210	9210	9210	10
512	20241224	100600	62074310	9210	9200	9210	9200	18
513	20241224	100500	61908610	9200	9200	9200	9200	0
514	20241224	100400	61908610	9200	9210	9210	9200	105
515	20241224	100300	60941640	9200	9200	9200	9200	0
516	20241224	100200	60941640	9200	9200	9200	9200	0
517	20241224	100100	60941640	9200	9200	9200	9200	8
518	20241224	100000	60868040	9210	9210	9210	9210	81
519	20241224	095900	60122030	9210	9210	9210	9210	8
520	20241224	095800	60048350	9210	9210	9210	9210	0
521	20241224	095700	60048350	9210	9210	9210	9210	9
522	20241224	095600	59965460	9210	9210	9210	9210	0
523	20241224	095500	59965460	9210	9210	9210	9210	10
524	20241224	095400	59873360	9210	9210	9210	9210	1
525	20241224	095300	59864150	9200	9210	9210	9200	179
526	20241224	095200	58216220	9230	9230	9230	9230	0
527	20241224	095100	58216220	9230	9230	9230	9230	0
528	20241224	095000	58216220	9230	9220	9230	9210	12
529	20241224	094900	58105650	9210	9210	9210	9210	0
530	20241224	094800	58105650	9210	9210	9210	9210	8
531	20241224	094700	58031970	9210	9210	9210	9210	0
532	20241224	094600	58031970	9210	9210	9210	9210	10
533	20241224	094500	57939870	9210	9210	9210	9210	0
534	20241224	094400	57939870	9210	9210	9210	9210	8
535	20241224	094300	57866190	9210	9210	9210	9210	0
536	20241224	094200	57866190	9210	9210	9210	9210	8
537	20241224	094100	57792510	9220	9230	9230	9220	7
538	20241224	094000	57727950	9220	9220	9260	9220	67
539	20241224	093900	57109180	9220	9230	9230	9220	343
540	20241224	093800	53943610	9230	9230	9230	9230	2
541	20241224	093700	53925150	9240	9240	9240	9240	4
542	20241224	093600	53888190	9240	9260	9260	9240	157
543	20241224	093500	52436200	9260	9260	9260	9250	46
544	20241224	093400	52010680	9260	9260	9270	9260	11
545	20241224	093300	51908810	9250	9250	9250	9250	8
546	20241224	093200	51834810	9290	9250	9290	9250	8
547	20241224	093100	51760770	9250	9250	9250	9250	1
548	20241224	093000	51751520	9250	9250	9290	9250	12
549	20241224	092900	51640390	9270	9270	9270	9270	1
550	20241224	092800	51631120	9250	9240	9260	9240	309
551	20241224	092700	48770030	9250	9250	9250	9250	0
552	20241224	092600	48770030	9250	9250	9250	9250	0
553	20241224	092500	48770030	9250	9250	9250	9250	0
554	20241224	092400	48770030	9250	9260	9270	9250	421
555	20241224	092300	44872660	9270	9270	9270	9270	0
556	20241224	092200	44872660	9270	9260	9270	9260	741
557	20241224	092100	38010960	9260	9260	9260	9260	50
558	20241224	092000	37547960	9260	9260	9260	9260	0
559	20241224	091900	37547960	9260	9260	9260	9260	0
560	20241224	091800	37547960	9260	9250	9260	9250	111
561	20241224	091700	36521200	9240	9240	9240	9240	9
562	20241224	091600	36438040	9240	9240	9240	9240	0
563	20241224	091500	36438040	9240	9240	9240	9240	0
564	20241224	091400	36438040	9240	9240	9240	9240	0
565	20241224	091300	36438040	9240	9240	9240	9240	0
566	20241224	091200	36438040	9240	9240	9240	9240	0
567	20241224	091100	36438040	9240	9240	9240	9240	1
568	20241224	091000	36428800	9260	9240	9260	9240	12
569	20241224	090900	36317750	9250	9250	9250	9250	0
570	20241224	090800	36317750	9250	9230	9250	9230	108
571	20241224	090700	35320870	9220	9220	9220	9220	20
572	20241224	090600	35136470	9210	9210	9210	9210	0
573	20241224	090500	35136470	9210	9220	9220	9210	150
574	20241224	090400	33754770	9230	9230	9230	9230	0
575	20241224	090300	33754770	9230	9260	9260	9230	1081
576	20241224	090200	23769010	9260	9250	9260	9250	58
577	20241224	090100	23232000	9220	9220	9220	9220	110
578	20241224	090000	22217800	9180	9160	9200	9160	2425