KissMeData/030960/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191400	801651520	9130	9130	9130	9130	2972
3	20241224	191300	801651520	9130	9130	9130	9130	0
4	20241224	191200	801651520	9130	9130	9130	9130	0
5	20241224	191100	801651520	9130	9130	9130	9130	0
6	20241224	191000	801651520	9130	9130	9130	9130	0
7	20241224	190900	801651520	9130	9130	9130	9130	0
8	20241224	190800	801651520	9130	9130	9130	9130	0
9	20241224	190700	801651520	9130	9130	9130	9130	0
10	20241224	190600	801651520	9130	9130	9130	9130	0
11	20241224	190500	801651520	9130	9130	9130	9130	0
12	20241224	190400	801651520	9130	9130	9130	9130	0
13	20241224	190300	801651520	9130	9130	9130	9130	0
14	20241224	190200	801651520	9130	9130	9130	9130	0
15	20241224	190100	801651520	9130	9130	9130	9130	0
16	20241224	190000	801651520	9130	9130	9130	9130	0
17	20241224	185900	801651520	9130	9130	9130	9130	0
18	20241224	185800	801651520	9130	9130	9130	9130	0
19	20241224	185700	801651520	9130	9130	9130	9130	0
20	20241224	185600	801651520	9130	9130	9130	9130	0
21	20241224	185500	801651520	9130	9130	9130	9130	0
22	20241224	185400	801651520	9130	9130	9130	9130	0
23	20241224	185300	801651520	9130	9130	9130	9130	0
24	20241224	185200	801651520	9130	9130	9130	9130	0
25	20241224	185100	801651520	9130	9130	9130	9130	0
26	20241224	185000	801651520	9130	9130	9130	9130	0
27	20241224	184900	801651520	9130	9130	9130	9130	0
28	20241224	184800	801651520	9130	9130	9130	9130	0
29	20241224	184700	801651520	9130	9130	9130	9130	0
30	20241224	184600	801651520	9130	9130	9130	9130	0
31	20241224	184500	801651520	9130	9130	9130	9130	0
32	20241224	184400	801651520	9130	9130	9130	9130	2972
33	20241224	184300	801651520	9130	9130	9130	9130	0
34	20241224	184200	801651520	9130	9130	9130	9130	0
35	20241224	184100	801651520	9130	9130	9130	9130	0
36	20241224	184000	801651520	9130	9130	9130	9130	0
37	20241224	183900	801651520	9130	9130	9130	9130	0
38	20241224	183800	801651520	9130	9130	9130	9130	0
39	20241224	183700	801651520	9130	9130	9130	9130	0
40	20241224	183600	801651520	9130	9130	9130	9130	0
41	20241224	183500	801651520	9130	9130	9130	9130	0
42	20241224	183400	801651520	9130	9130	9130	9130	0
43	20241224	183300	801651520	9130	9130	9130	9130	0
44	20241224	183200	801651520	9130	9130	9130	9130	0
45	20241224	183100	801651520	9130	9130	9130	9130	0
46	20241224	183000	801651520	9130	9130	9130	9130	0
47	20241224	182900	801651520	9130	9130	9130	9130	0
48	20241224	182800	801651520	9130	9130	9130	9130	0
49	20241224	182700	801651520	9130	9130	9130	9130	0
50	20241224	182600	801651520	9130	9130	9130	9130	0
51	20241224	182500	801651520	9130	9130	9130	9130	0
52	20241224	182400	801651520	9130	9130	9130	9130	0
53	20241224	182300	801651520	9130	9130	9130	9130	0
54	20241224	182200	801651520	9130	9130	9130	9130	0
55	20241224	182100	801651520	9130	9130	9130	9130	0
56	20241224	182000	801651520	9130	9130	9130	9130	0
57	20241224	181900	801651520	9130	9130	9130	9130	0
58	20241224	181800	801651520	9130	9130	9130	9130	0
59	20241224	181700	801651520	9130	9130	9130	9130	0
60	20241224	181600	801651520	9130	9130	9130	9130	0
61	20241224	181500	801651520	9130	9130	9130	9130	0
62	20241224	181400	801651520	9130	9130	9130	9130	2972
63	20241224	181300	801651520	9130	9130	9130	9130	0
64	20241224	181200	801651520	9130	9130	9130	9130	0
65	20241224	181100	801651520	9130	9130	9130	9130	0
66	20241224	181000	801651520	9130	9130	9130	9130	0
67	20241224	180900	801651520	9130	9130	9130	9130	0
68	20241224	180800	801651520	9130	9130	9130	9130	0
69	20241224	180700	801651520	9130	9130	9130	9130	0
70	20241224	180600	801651520	9130	9130	9130	9130	0
71	20241224	180500	801651520	9130	9130	9130	9130	0
72	20241224	180400	801651520	9130	9130	9130	9130	0
73	20241224	180300	801651520	9130	9130	9130	9130	0
74	20241224	180200	801651520	9130	9130	9130	9130	0
75	20241224	180100	801651520	9130	9130	9130	9130	0
76	20241224	180000	801651520	9130	9130	9130	9130	0
77	20241224	175900	801651520	9130	9130	9130	9130	0
78	20241224	175800	801651520	9130	9130	9130	9130	0
79	20241224	175700	801651520	9130	9130	9130	9130	0
80	20241224	175600	801651520	9130	9130	9130	9130	0
81	20241224	175500	801651520	9130	9130	9130	9130	0
82	20241224	175400	801651520	9130	9130	9130	9130	0
83	20241224	175300	801651520	9130	9130	9130	9130	0
84	20241224	175200	801651520	9130	9130	9130	9130	0
85	20241224	175100	801651520	9130	9130	9130	9130	0
86	20241224	175000	801651520	9130	9130	9130	9130	0
87	20241224	174900	801651520	9130	9130	9130	9130	0
88	20241224	174800	801651520	9130	9130	9130	9130	0
89	20241224	174700	801651520	9130	9130	9130	9130	0
90	20241224	174600	801651520	9130	9130	9130	9130	0
91	20241224	174500	801651520	9130	9130	9130	9130	0
92	20241224	174400	801651520	9130	9130	9130	9130	2972
93	20241224	174300	801651520	9130	9130	9130	9130	0
94	20241224	174200	801651520	9130	9130	9130	9130	0
95	20241224	174100	801651520	9130	9130	9130	9130	0
96	20241224	174000	801651520	9130	9130	9130	9130	0
97	20241224	173900	801651520	9130	9130	9130	9130	0
98	20241224	173800	801651520	9130	9130	9130	9130	0
99	20241224	173700	801651520	9130	9130	9130	9130	0
100	20241224	173600	801651520	9130	9130	9130	9130	0
101	20241224	173500	801651520	9130	9130	9130	9130	0
102	20241224	173400	801651520	9130	9130	9130	9130	0
103	20241224	173300	801651520	9130	9130	9130	9130	0
104	20241224	173200	801651520	9130	9130	9130	9130	0
105	20241224	173100	801651520	9130	9130	9130	9130	0
106	20241224	173000	801651520	9130	9130	9130	9130	0
107	20241224	172900	801651520	9130	9130	9130	9130	0
108	20241224	172800	801651520	9130	9130	9130	9130	0
109	20241224	172700	801651520	9130	9130	9130	9130	0
110	20241224	172600	801651520	9130	9130	9130	9130	0
111	20241224	172500	801651520	9130	9130	9130	9130	0
112	20241224	172400	801651520	9130	9130	9130	9130	0
113	20241224	172300	801651520	9130	9130	9130	9130	0
114	20241224	172200	801651520	9130	9130	9130	9130	0
115	20241224	172100	801651520	9130	9130	9130	9130	0
116	20241224	172000	801651520	9130	9130	9130	9130	0
117	20241224	171900	801651520	9130	9130	9130	9130	0
118	20241224	171800	801651520	9130	9130	9130	9130	0
119	20241224	171700	801651520	9130	9130	9130	9130	0
120	20241224	171600	801651520	9130	9130	9130	9130	0
121	20241224	171500	801651520	9130	9130	9130	9130	0
122	20241224	171400	801651520	9130	9130	9130	9130	2972
123	20241224	171300	801651520	9130	9130	9130	9130	0
124	20241224	171200	801651520	9130	9130	9130	9130	0
125	20241224	171100	801651520	9130	9130	9130	9130	0
126	20241224	171000	801651520	9130	9130	9130	9130	0
127	20241224	170900	801651520	9130	9130	9130	9130	0
128	20241224	170800	801651520	9130	9130	9130	9130	0
129	20241224	170700	801651520	9130	9130	9130	9130	0
130	20241224	170600	801651520	9130	9130	9130	9130	0
131	20241224	170500	801651520	9130	9130	9130	9130	0
132	20241224	170400	801651520	9130	9130	9130	9130	0
133	20241224	170300	801651520	9130	9130	9130	9130	0
134	20241224	170200	801651520	9130	9130	9130	9130	0
135	20241224	170100	801651520	9130	9130	9130	9130	0
136	20241224	170000	801651520	9130	9130	9130	9130	0
137	20241224	165900	801651520	9130	9130	9130	9130	0
138	20241224	165800	801651520	9130	9130	9130	9130	0
139	20241224	165700	801651520	9130	9130	9130	9130	0
140	20241224	165600	801651520	9130	9130	9130	9130	0
141	20241224	165500	801651520	9130	9130	9130	9130	0
142	20241224	165400	801651520	9130	9130	9130	9130	0
143	20241224	165300	801651520	9130	9130	9130	9130	0
144	20241224	165200	801651520	9130	9130	9130	9130	0
145	20241224	165100	801651520	9130	9130	9130	9130	0
146	20241224	165000	801651520	9130	9130	9130	9130	0
147	20241224	164900	801651520	9130	9130	9130	9130	0
148	20241224	164800	801651520	9130	9130	9130	9130	0
149	20241224	164700	801651520	9130	9130	9130	9130	0
150	20241224	164600	801651520	9130	9130	9130	9130	0
151	20241224	164500	801651520	9130	9130	9130	9130	0
152	20241224	164400	801651520	9130	9130	9130	9130	2972
153	20241224	164300	801651520	9130	9130	9130	9130	0
154	20241224	164200	801651520	9130	9130	9130	9130	0
155	20241224	164100	801651520	9130	9130	9130	9130	0
156	20241224	164000	801651520	9130	9130	9130	9130	0
157	20241224	163900	801651520	9130	9130	9130	9130	0
158	20241224	163800	801651520	9130	9130	9130	9130	0
159	20241224	163700	801651520	9130	9130	9130	9130	0
160	20241224	163600	801651520	9130	9130	9130	9130	0
161	20241224	163500	801651520	9130	9130	9130	9130	0
162	20241224	163400	801651520	9130	9130	9130	9130	0
163	20241224	163300	801651520	9130	9130	9130	9130	0
164	20241224	163200	801651520	9130	9130	9130	9130	0
165	20241224	163100	801651520	9130	9130	9130	9130	0
166	20241224	163000	801651520	9130	9130	9130	9130	0
167	20241224	162900	801651520	9130	9130	9130	9130	0
168	20241224	162800	801651520	9130	9130	9130	9130	0
169	20241224	162700	801651520	9130	9130	9130	9130	0
170	20241224	162600	801651520	9130	9130	9130	9130	0
171	20241224	162500	801651520	9130	9130	9130	9130	0
172	20241224	162400	801651520	9130	9130	9130	9130	0
173	20241224	162300	801651520	9130	9130	9130	9130	0
174	20241224	162200	801651520	9130	9130	9130	9130	0
175	20241224	162100	801651520	9130	9130	9130	9130	0
176	20241224	162000	801651520	9130	9130	9130	9130	0
177	20241224	161900	801651520	9130	9130	9130	9130	0
178	20241224	161800	801651520	9130	9130	9130	9130	0
179	20241224	161700	801651520	9130	9130	9130	9130	0
180	20241224	161600	801651520	9130	9130	9130	9130	0
181	20241224	161500	801651520	9130	9130	9130	9130	0
182	20241224	161400	801651520	9130	9130	9130	9130	2972
183	20241224	161300	801651520	9130	9130	9130	9130	0
184	20241224	161200	801651520	9130	9130	9130	9130	0
185	20241224	161100	801651520	9130	9130	9130	9130	0
186	20241224	161000	801651520	9130	9130	9130	9130	0
187	20241224	160900	801651520	9130	9130	9130	9130	0
188	20241224	160800	801651520	9130	9130	9130	9130	0
189	20241224	160700	801651520	9130	9130	9130	9130	0
190	20241224	160600	801651520	9130	9130	9130	9130	0
191	20241224	160500	801651520	9130	9130	9130	9130	0
192	20241224	160400	801651520	9130	9130	9130	9130	0
193	20241224	160300	801651520	9130	9130	9130	9130	0
194	20241224	160200	801651520	9130	9130	9130	9130	0
195	20241224	160100	801651520	9130	9130	9130	9130	0
196	20241224	160000	801651520	9130	9130	9130	9130	0
197	20241224	155900	801651520	9130	9130	9130	9130	0
198	20241224	155800	801651520	9130	9130	9130	9130	0
199	20241224	155700	801651520	9130	9130	9130	9130	0
200	20241224	155600	801651520	9130	9130	9130	9130	0
201	20241224	155500	801651520	9130	9130	9130	9130	0
202	20241224	155400	801651520	9130	9130	9130	9130	0
203	20241224	155300	801651520	9130	9130	9130	9130	0
204	20241224	155200	801651520	9130	9130	9130	9130	0
205	20241224	155100	801651520	9130	9130	9130	9130	0
206	20241224	155000	801651520	9130	9130	9130	9130	0
207	20241224	154900	801651520	9130	9130	9130	9130	0
208	20241224	154800	801651520	9130	9130	9130	9130	0
209	20241224	154700	801651520	9130	9130	9130	9130	0
210	20241224	154600	801651520	9130	9130	9130	9130	0
211	20241224	154500	801651520	9130	9130	9130	9130	0
212	20241224	154400	801651520	9130	9130	9130	9130	2972
213	20241224	154300	801651520	9130	9130	9130	9130	0
214	20241224	154200	801651520	9130	9130	9130	9130	0
215	20241224	154100	801651520	9130	9130	9130	9130	0
216	20241224	154000	801651520	9130	9130	9130	9130	0
217	20241224	153900	801651520	9130	9130	9130	9130	0
218	20241224	153800	801651520	9130	9130	9130	9130	0
219	20241224	153700	801651520	9130	9130	9130	9130	0
220	20241224	153600	801651520	9130	9130	9130	9130	0
221	20241224	153500	801651520	9130	9130	9130	9130	0
222	20241224	153400	801651520	9130	9130	9130	9130	0
223	20241224	153300	801651520	9130	9130	9130	9130	0
224	20241224	153200	801651520	9130	9130	9130	9130	0
225	20241224	153100	801651520	9130	9130	9130	9130	0
226	20241224	153000	801651520	9130	9130	9130	9130	2972
227	20241224	152900	774517160	9110	9110	9110	9110	0
228	20241224	152800	774517160	9110	9110	9110	9110	0
229	20241224	152700	774517160	9110	9110	9110	9110	0
230	20241224	152600	774517160	9110	9110	9110	9110	0
231	20241224	152500	774517160	9110	9110	9110	9110	0
232	20241224	152400	774517160	9110	9110	9110	9110	0
233	20241224	152300	774517160	9110	9110	9110	9110	0
234	20241224	152200	774517160	9110	9110	9110	9110	0
235	20241224	152100	774517160	9110	9110	9110	9110	0
236	20241224	152000	774517160	9110	9110	9110	9110	0
237	20241224	151900	774517160	9110	9100	9110	9100	386
238	20241224	151800	771004550	9110	9070	9110	9070	101
239	20241224	151700	770088440	9120	9100	9120	9100	1096
240	20241224	151600	760114800	9100	9100	9100	9090	421
241	20241224	151500	756286700	9100	9060	9100	9060	195
242	20241224	151400	754516080	9100	9100	9100	9070	961
243	20241224	151300	745795040	9100	9090	9100	9070	574
244	20241224	151200	740577420	9090	9090	9090	9080	309
245	20241224	151100	737771670	9090	9070	9090	9070	534
246	20241224	151000	732927020	9070	9050	9070	9050	1859
247	20241224	150900	716090750	9050	9040	9050	9040	601
248	20241224	150800	710657700	9050	9040	9050	9030	142
249	20241224	150700	709375410	9050	9040	9050	9040	268
250	20241224	150600	706951060	9050	9050	9050	9040	418
251	20241224	150500	703172300	9050	9060	9060	9050	270
252	20241224	150400	700728610	9060	9050	9060	9050	402
253	20241224	150300	697090500	9050	9050	9050	9050	0
254	20241224	150200	697090500	9050	9050	9050	9050	1
255	20241224	150100	697081450	9050	9050	9050	9040	677
256	20241224	150000	690956320	9050	9030	9050	9030	201
257	20241224	145900	689140050	9040	9040	9040	9030	26
258	20241224	145800	688905030	9040	9030	9040	9030	22
259	20241224	145700	688706160	9040	9030	9040	9030	46
260	20241224	145600	688290380	9050	9050	9050	9050	1
261	20241224	145500	688281330	9050	9020	9050	9020	4
262	20241224	145400	688245220	9050	9030	9060	9020	1147
263	20241224	145300	677893110	9030	9030	9030	9020	356
264	20241224	145200	674680430	9030	9060	9060	9030	62
265	20241224	145100	674120540	9060	9060	9060	9060	1
266	20241224	145000	674111480	9060	9060	9060	9060	100
267	20241224	144900	673205480	9060	9040	9060	9020	932
268	20241224	144800	664794550	9060	9050	9060	9030	1001
269	20241224	144700	655751310	9060	9060	9060	9050	3
270	20241224	144600	655724140	9060	9060	9060	9050	63
271	20241224	144500	655153970	9060	9060	9060	9060	0
272	20241224	144400	655153970	9060	9050	9060	9040	22
273	20241224	144300	654955030	9060	9040	9060	9040	204
274	20241224	144200	653106810	9060	9040	9060	9040	503
275	20241224	144100	648559510	9060	9050	9060	9050	300
276	20241224	144000	645841900	9050	9050	9050	9050	274
277	20241224	143900	643362200	9060	9060	9060	9050	9
278	20241224	143800	643280690	9060	9060	9060	9060	7
279	20241224	143700	643217270	9060	9040	9060	9040	11
280	20241224	143600	643117810	9030	9040	9060	9030	289
281	20241224	143500	640505490	9050	9050	9050	9050	5
282	20241224	143400	640460240	9060	9060	9060	9060	0
283	20241224	143300	640460240	9060	9060	9060	9060	0
284	20241224	143200	640460240	9060	9060	9060	9060	3
285	20241224	143100	640433060	9060	9040	9060	9040	153
286	20241224	143000	639049920	9060	9060	9060	9060	0
287	20241224	142900	639049920	9060	9060	9060	9060	0
288	20241224	142800	639049920	9060	9050	9060	9050	29
289	20241224	142700	638787460	9050	9050	9050	9050	16
290	20241224	142600	638642660	9040	9060	9060	9040	1172
291	20241224	142500	628041150	9060	9060	9060	9050	24
292	20241224	142400	627823890	9060	9060	9060	9060	4
293	20241224	142300	627787650	9060	9060	9060	9060	12
294	20241224	142200	627678930	9060	9060	9060	9050	14
295	20241224	142100	627552140	9060	9060	9060	9050	37
296	20241224	142000	627217080	9080	9080	9080	9080	0
297	20241224	141900	627217080	9080	9080	9080	9070	268
298	20241224	141800	624783660	9080	9080	9080	9080	12
299	20241224	141700	624674700	9080	9080	9080	9080	0
300	20241224	141600	624674700	9080	9080	9080	9080	1
301	20241224	141500	624665620	9090	9090	9090	9080	115
302	20241224	141400	623621370	9090	9090	9090	9090	0
303	20241224	141300	623621370	9090	9100	9100	9030	1408
304	20241224	141200	610878070	9060	9090	9100	9060	189
305	20241224	141100	609164900	9140	9110	9140	9060	91
306	20241224	141000	608339860	9110	9140	9140	9050	6315
307	20241224	140900	550941770	9110	9110	9110	9110	155
308	20241224	140800	549529720	9140	9140	9140	9140	0
309	20241224	140700	549529720	9140	9140	9140	9140	0
310	20241224	140600	549529720	9140	9130	9140	9130	52
311	20241224	140500	549054950	9130	9110	9130	9110	247
312	20241224	140400	546804760	9110	9110	9110	9110	112
313	20241224	140300	545784440	9130	9110	9140	9110	21
314	20241224	140200	545592960	9150	9150	9150	9150	0
315	20241224	140100	545592960	9150	9110	9150	9110	21
316	20241224	140000	545401610	9110	9130	9130	9110	100
317	20241224	135900	544490270	9150	9150	9150	9150	8
318	20241224	135800	544417070	9150	9150	9150	9150	0
319	20241224	135700	544417070	9150	9130	9150	9130	2
320	20241224	135600	544398790	9140	9140	9140	9140	1
321	20241224	135500	544389650	9160	9160	9160	9140	4
322	20241224	135400	544353040	9160	9160	9160	9160	0
323	20241224	135300	544353040	9160	9160	9160	9160	0
324	20241224	135200	544353040	9160	9160	9160	9110	206
325	20241224	135100	542474250	9120	9160	9160	9120	111
326	20241224	135000	541461480	9120	9160	9160	9120	202
327	20241224	134900	539619110	9160	9160	9160	9160	12
328	20241224	134800	539509190	9160	9130	9160	9130	82
329	20241224	134700	538760460	9130	9110	9130	9110	97
330	20241224	134600	537875740	9130	9130	9130	9110	243
331	20241224	134500	535661950	9130	9120	9130	9120	67
332	20241224	134400	535050900	9130	9130	9130	9130	1
333	20241224	134300	535041770	9130	9120	9130	9120	7
334	20241224	134200	534977890	9130	9130	9130	9130	0
335	20241224	134100	534977890	9130	9120	9130	9110	802
336	20241224	134000	527670310	9130	9140	9140	9120	1231
337	20241224	133900	516427010	9160	9160	9160	9160	0
338	20241224	133800	516427010	9160	9150	9160	9150	2
339	20241224	133700	516408700	9160	9160	9160	9150	3
340	20241224	133600	516381230	9150	9150	9150	9150	102
341	20241224	133500	515447930	9140	9140	9140	9140	1
342	20241224	133400	515438790	9150	9140	9150	9140	5
343	20241224	133300	515393060	9150	9150	9150	9150	1
344	20241224	133200	515383910	9140	9140	9140	9140	65
345	20241224	133100	514789810	9140	9140	9140	9140	5
346	20241224	133000	514744110	9150	9150	9150	9150	1
347	20241224	132900	514734960	9140	9140	9140	9140	55
348	20241224	132800	514232260	9150	9150	9150	9150	0
349	20241224	132700	514232260	9150	9130	9150	9130	32
350	20241224	132600	513940080	9150	9150	9150	9150	0
351	20241224	132500	513940080	9150	9140	9150	9130	22
352	20241224	132400	513739150	9150	9150	9150	9150	337
353	20241224	132300	510655600	9160	9140	9160	9130	168
354	20241224	132200	509118100	9160	9140	9160	9130	259
355	20241224	132100	506753360	9160	9160	9160	9160	0
356	20241224	132000	506753360	9160	9140	9160	9130	86
357	20241224	131900	505967620	9160	9160	9160	9160	1
358	20241224	131800	505958460	9140	9140	9170	9140	34
359	20241224	131700	505647670	9170	9170	9170	9170	0
360	20241224	131600	505647670	9170	9150	9170	9140	101
361	20241224	131500	504724480	9170	9150	9170	9150	13
362	20241224	131400	504605490	9170	9170	9170	9170	2
363	20241224	131300	504587150	9170	9150	9170	9150	8
364	20241224	131200	504513930	9180	9180	9180	9180	1
365	20241224	131100	504504750	9170	9200	9200	9130	2374
366	20241224	131000	482766270	9180	9220	9220	9170	398
367	20241224	130900	479112150	9200	9190	9210	9190	20
368	20241224	130800	478928300	9240	9240	9240	9240	0
369	20241224	130700	478928300	9240	9240	9240	9240	0
370	20241224	130600	478928300	9240	9240	9240	9240	0
371	20241224	130500	478928300	9240	9240	9240	9240	0
372	20241224	130400	478928300	9240	9240	9240	9240	0
373	20241224	130300	478928300	9240	9190	9240	9190	34
374	20241224	130200	478615790	9250	9250	9250	9250	0
375	20241224	130100	478615790	9250	9200	9250	9200	463
376	20241224	130000	474355110	9200	9180	9200	9180	21
377	20241224	125900	474162310	9210	9210	9210	9210	0
378	20241224	125800	474162310	9210	9210	9210	9210	0
379	20241224	125700	474162310	9210	9210	9210	9210	4
380	20241224	125600	474125470	9180	9180	9180	9180	0
381	20241224	125500	474125470	9180	9180	9180	9180	133
382	20241224	125400	472904530	9250	9250	9250	9250	0
383	20241224	125300	472904530	9250	9250	9250	9250	0
384	20241224	125200	472904530	9250	9250	9250	9250	0
385	20241224	125100	472904530	9250	9240	9250	9240	12
386	20241224	125000	472793630	9250	9250	9250	9250	0
387	20241224	124900	472793630	9250	9250	9250	9250	1
388	20241224	124800	472784380	9250	9190	9250	9170	101
389	20241224	124700	471857470	9250	9250	9250	9250	0
390	20241224	124600	471857470	9250	9250	9250	9250	0
391	20241224	124500	471857470	9250	9250	9250	9180	746
392	20241224	124400	465000450	9210	9250	9250	9210	143
393	20241224	124300	463683300	9210	9230	9250	9210	601
394	20241224	124200	458144920	9250	9250	9250	9250	0
395	20241224	124100	458144920	9250	9250	9250	9250	0
396	20241224	124000	458144920	9250	9250	9250	9250	1
397	20241224	123900	458135670	9230	9230	9230	9230	1
398	20241224	123800	458126440	9250	9250	9250	9250	0
399	20241224	123700	458126440	9250	9240	9250	9240	100
400	20241224	123600	457201640	9250	9250	9250	9250	0
401	20241224	123500	457201640	9250	9250	9250	9250	0
402	20241224	123400	457201640	9250	9250	9250	9250	1
403	20241224	123300	457192390	9230	9250	9250	9230	124
404	20241224	123200	456047830	9250	9240	9250	9230	27
405	20241224	123100	455798510	9260	9260	9260	9260	0
406	20241224	123000	455798510	9260	9260	9260	9260	1
407	20241224	122900	455789250	9230	9240	9240	9230	58
408	20241224	122800	455253870	9250	9240	9250	9230	212
409	20241224	122700	453296080	9250	9250	9250	9250	0
410	20241224	122600	453296080	9250	9250	9250	9250	0
411	20241224	122500	453296080	9250	9250	9250	9250	0
412	20241224	122400	453296080	9250	9240	9250	9240	114
413	20241224	122300	452242670	9250	9250	9250	9250	4
414	20241224	122200	452205670	9270	9270	9270	9270	0
415	20241224	122100	452205670	9270	9270	9270	9270	0
416	20241224	122000	452205670	9270	9270	9270	9270	0
417	20241224	121900	452205670	9270	9270	9270	9270	0
418	20241224	121800	452205670	9270	9270	9270	9270	30
419	20241224	121700	451927570	9270	9270	9270	9270	0
420	20241224	121600	451927570	9270	9240	9270	9240	61
421	20241224	121500	451363870	9270	9270	9270	9270	0
422	20241224	121400	451363870	9270	9270	9270	9270	0
423	20241224	121300	451363870	9270	9270	9270	9270	0
424	20241224	121200	451363870	9270	9270	9270	9270	0
425	20241224	121100	451363870	9270	9260	9270	9260	48
426	20241224	121000	450919370	9260	9260	9260	9260	0
427	20241224	120900	450919370	9260	9260	9260	9260	0
428	20241224	120800	450919370	9260	9260	9260	9260	74
429	20241224	120700	450234130	9270	9270	9270	9270	0
430	20241224	120600	450234130	9270	9260	9270	9240	36
431	20241224	120500	449901140	9260	9270	9270	9250	25
432	20241224	120400	449669820	9270	9250	9270	9250	171
433	20241224	120300	448086870	9250	9250	9250	9250	1
434	20241224	120200	448077620	9240	9240	9240	9240	1
435	20241224	120100	448068380	9260	9250	9260	9250	565
436	20241224	120000	442837530	9250	9250	9250	9250	0
437	20241224	115900	442837530	9250	9250	9250	9250	0
438	20241224	115800	442837530	9250	9250	9250	9250	10
439	20241224	115700	442745030	9260	9260	9260	9260	0
440	20241224	115600	442745030	9260	9260	9260	9260	2
441	20241224	115500	442726510	9220	9240	9240	9220	10
442	20241224	115400	442634240	9260	9260	9260	9260	1
443	20241224	115300	442624980	9260	9260	9260	9260	0
444	20241224	115200	442624980	9260	9260	9260	9260	1
445	20241224	115100	442615720	9260	9230	9260	9220	21
446	20241224	115000	442422030	9240	9240	9240	9240	1
447	20241224	114900	442412790	9260	9260	9260	9260	0
448	20241224	114800	442412790	9260	9260	9260	9260	31
449	20241224	114700	442125730	9260	9260	9260	9260	0
450	20241224	114600	442125730	9260	9260	9260	9260	0
451	20241224	114500	442125730	9260	9240	9260	9220	250
452	20241224	114400	439820210	9250	9250	9250	9250	54
453	20241224	114300	439320710	9250	9250	9250	9250	0
454	20241224	114200	439320710	9250	9250	9250	9250	0
455	20241224	114100	439320710	9250	9250	9250	9250	6
456	20241224	114000	439265210	9260	9260	9260	9260	0
457	20241224	113900	439265210	9260	9260	9260	9260	0
458	20241224	113800	439265210	9260	9260	9260	9260	2
459	20241224	113700	439246690	9250	9250	9250	9250	9
460	20241224	113600	439163440	9260	9260	9260	9260	5
461	20241224	113500	439117140	9240	9240	9240	9240	6
462	20241224	113400	439061700	9260	9260	9260	9260	85
463	20241224	113300	438274600	9260	9260	9260	9260	1
464	20241224	113200	438265340	9250	9250	9250	9250	145
465	20241224	113100	436924090	9250	9220	9250	9220	117
466	20241224	113000	435843140	9240	9240	9240	9240	0
467	20241224	112900	435843140	9240	9240	9240	9240	0
468	20241224	112800	435843140	9240	9230	9240	9230	122
469	20241224	112700	434717030	9240	9240	9240	9240	370
470	20241224	112600	431298230	9240	9240	9240	9240	0
471	20241224	112500	431298230	9240	9240	9240	9240	0
472	20241224	112400	431298230	9240	9220	9240	9220	18
473	20241224	112300	431132230	9240	9240	9240	9240	0
474	20241224	112200	431132230	9240	9240	9240	9240	0
475	20241224	112100	431132230	9240	9240	9240	9210	14
476	20241224	112000	431003160	9210	9230	9240	9210	118
477	20241224	111900	429916280	9210	9210	9210	9210	11
478	20241224	111800	429814970	9210	9210	9210	9210	15
479	20241224	111700	429676820	9210	9220	9230	9200	7
480	20241224	111600	429612330	9250	9250	9250	9250	0
481	20241224	111500	429612330	9250	9250	9250	9250	0
482	20241224	111400	429612330	9250	9250	9250	9250	0
483	20241224	111300	429612330	9250	9200	9250	9200	1072
484	20241224	111200	419749780	9200	9240	9260	9200	730
485	20241224	111100	413015500	9260	9260	9260	9260	0
486	20241224	111000	413015500	9260	9260	9260	9260	61
487	20241224	110900	412450640	9260	9260	9260	9260	0
488	20241224	110800	412450640	9260	9240	9260	9220	294
489	20241224	110700	409736380	9260	9240	9260	9240	6
490	20241224	110600	409680840	9260	9260	9260	9260	0
491	20241224	110500	409680840	9260	9260	9260	9260	2
492	20241224	110400	409662320	9260	9260	9260	9260	3
493	20241224	110300	409634540	9260	9260	9260	9260	0
494	20241224	110200	409634540	9260	9260	9260	9260	2
495	20241224	110100	409616020	9260	9260	9260	9260	0
496	20241224	110000	409616020	9260	9260	9260	9260	0
497	20241224	105900	409616020	9260	9260	9260	9260	1
498	20241224	105800	409606760	9240	9240	9240	9240	2
499	20241224	105700	409588280	9260	9260	9260	9260	1
500	20241224	105600	409579020	9260	9260	9260	9260	10
501	20241224	105500	409486420	9270	9270	9270	9270	0
502	20241224	105400	409486420	9270	9270	9270	9270	0
503	20241224	105300	409486420	9270	9260	9270	9260	4
504	20241224	105200	409449360	9210	9250	9250	9200	489
505	20241224	105100	404941460	9270	9270	9270	9270	6
506	20241224	105000	404885840	9280	9260	9280	9260	3
507	20241224	104900	404858040	9280	9240	9280	9240	111
508	20241224	104800	403831400	9220	9230	9240	9220	82
509	20241224	104700	403075300	9230	9230	9230	9220	191
510	20241224	104600	401314200	9230	9220	9240	9210	174
511	20241224	104500	399710170	9240	9270	9280	9230	1627
512	20241224	104400	384675950	9260	9260	9260	9260	2
513	20241224	104300	384657430	9270	9270	9270	9270	2
514	20241224	104200	384638890	9270	9270	9270	9270	1
515	20241224	104100	384629620	9260	9260	9260	9250	208
516	20241224	104000	382703550	9230	9230	9260	9230	1123
517	20241224	103900	372336730	9260	9240	9260	9240	26
518	20241224	103800	372096430	9270	9270	9270	9270	0
519	20241224	103700	372096430	9270	9270	9270	9230	59
520	20241224	103600	371551500	9230	9230	9230	9230	10
521	20241224	103500	371459200	9270	9240	9270	9230	4
522	20241224	103400	371422230	9280	9240	9280	9240	3
523	20241224	103300	371394470	9280	9240	9280	9220	925
524	20241224	103200	362857040	9290	9290	9290	9290	0
525	20241224	103100	362857040	9290	9290	9290	9290	0
526	20241224	103000	362857040	9290	9290	9290	9290	0
527	20241224	102900	362857040	9290	9290	9290	9290	13
528	20241224	102800	362736270	9300	9310	9310	9210	2103
529	20241224	102700	343313340	9270	9270	9270	9270	1
530	20241224	102600	343304070	9300	9300	9300	9300	1
531	20241224	102500	343294770	9330	9330	9330	9330	1
532	20241224	102400	343285440	9300	9300	9300	9300	16
533	20241224	102300	343136640	9300	9300	9300	9300	0
534	20241224	102200	343136640	9300	9300	9300	9300	249
535	20241224	102100	340820940	9300	9300	9300	9300	0
536	20241224	102000	340820940	9300	9290	9300	9280	198
537	20241224	101900	338983080	9290	9310	9310	9290	740
538	20241224	101800	332099590	9340	9310	9340	9310	5
539	20241224	101700	332052960	9320	9330	9330	9320	571
540	20241224	101600	326726160	9340	9340	9340	9340	0
541	20241224	101500	326726160	9340	9340	9340	9340	201
542	20241224	101400	324848820	9340	9340	9340	9340	0
543	20241224	101300	324848820	9340	9310	9350	9310	214
544	20241224	101200	322852890	9320	9320	9320	9310	213
545	20241224	101100	320868610	9320	9320	9320	9320	4
546	20241224	101000	320831330	9330	9360	9360	9330	1098
547	20241224	100900	310575290	9370	9350	9370	9350	1037
548	20241224	100800	300868500	9350	9330	9350	9330	201
549	20241224	100700	298993150	9360	9360	9360	9360	50
550	20241224	100600	298525150	9340	9360	9370	9340	1890
551	20241224	100500	280851970	9360	9360	9370	9340	650
552	20241224	100400	274770190	9370	9350	9370	9330	432
553	20241224	100300	270731980	9360	9330	9370	9330	1014
554	20241224	100200	261259380	9330	9330	9330	9330	366
555	20241224	100100	257844600	9340	9340	9340	9340	0
556	20241224	100000	257844600	9340	9340	9340	9340	22
557	20241224	095900	257639120	9350	9350	9350	9350	0
558	20241224	095800	257639120	9350	9310	9360	9300	2281
559	20241224	095700	236323330	9310	9350	9360	9300	2552
560	20241224	095600	212505430	9350	9370	9370	9330	504
561	20241224	095500	207796890	9360	9350	9360	9340	1360
562	20241224	095400	195077840	9350	9330	9350	9310	101
563	20241224	095300	194136660	9330	9310	9380	9310	1942
564	20241224	095200	175967370	9320	9290	9320	9290	459
565	20241224	095100	171693010	9280	9270	9280	9260	762
566	20241224	095000	164622150	9260	9270	9270	9260	366
567	20241224	094900	161232980	9280	9290	9290	9250	2234
568	20241224	094800	140526470	9290	9280	9290	9270	395
569	20241224	094700	136861110	9280	9270	9280	9270	718
570	20241224	094600	130199350	9270	9260	9270	9260	124
571	20241224	094500	129049990	9260	9260	9260	9250	256
572	20241224	094400	126680440	9250	9260	9270	9250	2783
573	20241224	094300	100893770	9270	9240	9270	9240	1040
574	20241224	094200	91267400	9240	9190	9240	9190	815
575	20241224	094100	83742480	9190	9190	9190	9190	0
576	20241224	094000	83742480	9190	9190	9190	9190	0
577	20241224	093900	83742480	9190	9190	9190	9190	0
578	20241224	093800	83742480	9190	9220	9230	9190	102
579	20241224	093700	82802430	9240	9240	9240	9240	2
580	20241224	093600	82783950	9240	9230	9240	9230	3
581	20241224	093500	82756250	9190	9200	9210	9190	156
582	20241224	093400	81320610	9210	9210	9210	9210	8
583	20241224	093300	81246930	9240	9240	9240	9240	101
584	20241224	093200	80313690	9180	9250	9250	9160	56
585	20241224	093100	79800010	9240	9230	9240	9230	155
586	20241224	093000	78368830	9240	9220	9240	9220	153
587	20241224	092900	76956250	9230	9180	9230	9180	162
588	20241224	092800	75464310	9170	9180	9180	9170	402
589	20241224	092700	71777960	9190	9170	9190	9170	4
590	20241224	092600	71741230	9190	9190	9190	9190	2
591	20241224	092500	71722850	9190	9190	9190	9190	70
592	20241224	092400	71079550	9190	9160	9190	9160	41
593	20241224	092300	70702990	9150	9150	9150	9150	0
594	20241224	092200	70702990	9150	9150	9150	9150	5
595	20241224	092100	70657240	9150	9140	9150	9140	291
596	20241224	092000	67997430	9140	9140	9140	9140	52
597	20241224	091900	67522150	9150	9140	9150	9140	192
598	20241224	091800	65765360	9140	9140	9140	9140	5
599	20241224	091700	65719660	9150	9150	9150	9130	128
600	20241224	091600	64550620	9130	9140	9140	9130	230
601	20241224	091500	62450560	9150	9150	9150	9140	381
602	20241224	091400	58965320	9140	9160	9160	9140	123
603	20241224	091300	57840090	9150	9150	9150	9150	0
604	20241224	091200	57840090	9150	9160	9160	9150	110
605	20241224	091100	56833490	9160	9160	9160	9160	13
606	20241224	091000	56714410	9200	9170	9200	9170	478
607	20241224	090900	52324000	9160	9150	9160	9150	621
608	20241224	090800	46641300	9130	9130	9150	9130	456
609	20241224	090700	42477140	9150	9150	9150	9150	243
610	20241224	090600	40253690	9140	9160	9160	9140	452
611	20241224	090500	36120060	9170	9110	9170	9100	232
612	20241224	090400	34005670	9110	9120	9120	9110	403
613	20241224	090300	30330720	9120	9120	9120	9120	51
614	20241224	090200	29865600	9120	9180	9190	9120	444
615	20241224	090100	25791070	9190	9090	9190	9090	1349
616	20241224	090000	13472390	9090	9110	9110	9090	1479