KissMeData/034230/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191800	957814900	9780	9780	9780	9780	1550
3	20241224	191700	957814900	9780	9780	9780	9780	0
4	20241224	191600	957814900	9780	9780	9780	9780	0
5	20241224	191500	957814900	9780	9780	9780	9780	0
6	20241224	191400	957814900	9780	9780	9780	9780	0
7	20241224	191300	957814900	9780	9780	9780	9780	0
8	20241224	191200	957814900	9780	9780	9780	9780	0
9	20241224	191100	957814900	9780	9780	9780	9780	0
10	20241224	191000	957814900	9780	9780	9780	9780	0
11	20241224	190900	957814900	9780	9780	9780	9780	0
12	20241224	190800	957814900	9780	9780	9780	9780	0
13	20241224	190700	957814900	9780	9780	9780	9780	0
14	20241224	190600	957814900	9780	9780	9780	9780	0
15	20241224	190500	957814900	9780	9780	9780	9780	0
16	20241224	190400	957814900	9780	9780	9780	9780	0
17	20241224	190300	957814900	9780	9780	9780	9780	0
18	20241224	190200	957814900	9780	9780	9780	9780	0
19	20241224	190100	957814900	9780	9780	9780	9780	0
20	20241224	190000	957814900	9780	9780	9780	9780	0
21	20241224	185900	957814900	9780	9780	9780	9780	0
22	20241224	185800	957814900	9780	9780	9780	9780	0
23	20241224	185700	957814900	9780	9780	9780	9780	0
24	20241224	185600	957814900	9780	9780	9780	9780	0
25	20241224	185500	957814900	9780	9780	9780	9780	0
26	20241224	185400	957814900	9780	9780	9780	9780	0
27	20241224	185300	957814900	9780	9780	9780	9780	0
28	20241224	185200	957814900	9780	9780	9780	9780	0
29	20241224	185100	957814900	9780	9780	9780	9780	0
30	20241224	185000	957814900	9780	9780	9780	9780	0
31	20241224	184900	957814900	9780	9780	9780	9780	0
32	20241224	184800	957814900	9780	9780	9780	9780	1550
33	20241224	184700	957814900	9780	9780	9780	9780	0
34	20241224	184600	957814900	9780	9780	9780	9780	0
35	20241224	184500	957814900	9780	9780	9780	9780	0
36	20241224	184400	957814900	9780	9780	9780	9780	0
37	20241224	184300	957814900	9780	9780	9780	9780	0
38	20241224	184200	957814900	9780	9780	9780	9780	0
39	20241224	184100	957814900	9780	9780	9780	9780	0
40	20241224	184000	957814900	9780	9780	9780	9780	0
41	20241224	183900	957814900	9780	9780	9780	9780	0
42	20241224	183800	957814900	9780	9780	9780	9780	0
43	20241224	183700	957814900	9780	9780	9780	9780	0
44	20241224	183600	957814900	9780	9780	9780	9780	0
45	20241224	183500	957814900	9780	9780	9780	9780	0
46	20241224	183400	957814900	9780	9780	9780	9780	0
47	20241224	183300	957814900	9780	9780	9780	9780	0
48	20241224	183200	957814900	9780	9780	9780	9780	0
49	20241224	183100	957814900	9780	9780	9780	9780	0
50	20241224	183000	957814900	9780	9780	9780	9780	0
51	20241224	182900	957814900	9780	9780	9780	9780	0
52	20241224	182800	957814900	9780	9780	9780	9780	0
53	20241224	182700	957814900	9780	9780	9780	9780	0
54	20241224	182600	957814900	9780	9780	9780	9780	0
55	20241224	182500	957814900	9780	9780	9780	9780	0
56	20241224	182400	957814900	9780	9780	9780	9780	0
57	20241224	182300	957814900	9780	9780	9780	9780	0
58	20241224	182200	957814900	9780	9780	9780	9780	0
59	20241224	182100	957814900	9780	9780	9780	9780	0
60	20241224	182000	957814900	9780	9780	9780	9780	0
61	20241224	181900	957814900	9780	9780	9780	9780	0
62	20241224	181800	957814900	9780	9780	9780	9780	1550
63	20241224	181700	957814900	9780	9780	9780	9780	0
64	20241224	181600	957814900	9780	9780	9780	9780	0
65	20241224	181500	957814900	9780	9780	9780	9780	0
66	20241224	181400	957814900	9780	9780	9780	9780	0
67	20241224	181300	957814900	9780	9780	9780	9780	0
68	20241224	181200	957814900	9780	9780	9780	9780	0
69	20241224	181100	957814900	9780	9780	9780	9780	0
70	20241224	181000	957814900	9780	9780	9780	9780	0
71	20241224	180900	957814900	9780	9780	9780	9780	0
72	20241224	180800	957814900	9780	9780	9780	9780	0
73	20241224	180700	957814900	9780	9780	9780	9780	0
74	20241224	180600	957814900	9780	9780	9780	9780	0
75	20241224	180500	957814900	9780	9780	9780	9780	0
76	20241224	180400	957814900	9780	9780	9780	9780	0
77	20241224	180300	957814900	9780	9780	9780	9780	0
78	20241224	180200	957814900	9780	9780	9780	9780	0
79	20241224	180100	957814900	9780	9780	9780	9780	0
80	20241224	180000	957814900	9780	9780	9780	9780	0
81	20241224	175900	957814900	9780	9780	9780	9780	0
82	20241224	175800	957814900	9780	9780	9780	9780	0
83	20241224	175700	957814900	9780	9780	9780	9780	0
84	20241224	175600	957814900	9780	9780	9780	9780	0
85	20241224	175500	957814900	9780	9780	9780	9780	0
86	20241224	175400	957814900	9780	9780	9780	9780	0
87	20241224	175300	957814900	9780	9780	9780	9780	0
88	20241224	175200	957814900	9780	9780	9780	9780	0
89	20241224	175100	957814900	9780	9780	9780	9780	0
90	20241224	175000	957814900	9780	9780	9780	9780	0
91	20241224	174900	957814900	9780	9780	9780	9780	0
92	20241224	174800	957814900	9780	9780	9780	9780	1550
93	20241224	174700	957814900	9780	9780	9780	9780	0
94	20241224	174600	957814900	9780	9780	9780	9780	0
95	20241224	174500	957814900	9780	9780	9780	9780	0
96	20241224	174400	957814900	9780	9780	9780	9780	0
97	20241224	174300	957814900	9780	9780	9780	9780	0
98	20241224	174200	957814900	9780	9780	9780	9780	0
99	20241224	174100	957814900	9780	9780	9780	9780	0
100	20241224	174000	957814900	9780	9780	9780	9780	0
101	20241224	173900	957814900	9780	9780	9780	9780	0
102	20241224	173800	957814900	9780	9780	9780	9780	0
103	20241224	173700	957814900	9780	9780	9780	9780	0
104	20241224	173600	957814900	9780	9780	9780	9780	0
105	20241224	173500	957814900	9780	9780	9780	9780	0
106	20241224	173400	957814900	9780	9780	9780	9780	0
107	20241224	173300	957814900	9780	9780	9780	9780	0
108	20241224	173200	957814900	9780	9780	9780	9780	0
109	20241224	173100	957814900	9780	9780	9780	9780	0
110	20241224	173000	957814900	9780	9780	9780	9780	0
111	20241224	172900	957814900	9780	9780	9780	9780	0
112	20241224	172800	957814900	9780	9780	9780	9780	0
113	20241224	172700	957814900	9780	9780	9780	9780	0
114	20241224	172600	957814900	9780	9780	9780	9780	0
115	20241224	172500	957814900	9780	9780	9780	9780	0
116	20241224	172400	957814900	9780	9780	9780	9780	0
117	20241224	172300	957814900	9780	9780	9780	9780	0
118	20241224	172200	957814900	9780	9780	9780	9780	0
119	20241224	172100	957814900	9780	9780	9780	9780	0
120	20241224	172000	957814900	9780	9780	9780	9780	0
121	20241224	171900	957814900	9780	9780	9780	9780	0
122	20241224	171800	957814900	9780	9780	9780	9780	1550
123	20241224	171700	957814900	9780	9780	9780	9780	0
124	20241224	171600	957814900	9780	9780	9780	9780	0
125	20241224	171500	957814900	9780	9780	9780	9780	0
126	20241224	171400	957814900	9780	9780	9780	9780	0
127	20241224	171300	957814900	9780	9780	9780	9780	0
128	20241224	171200	957814900	9780	9780	9780	9780	0
129	20241224	171100	957814900	9780	9780	9780	9780	0
130	20241224	171000	957814900	9780	9780	9780	9780	0
131	20241224	170900	957814900	9780	9780	9780	9780	0
132	20241224	170800	957814900	9780	9780	9780	9780	0
133	20241224	170700	957814900	9780	9780	9780	9780	0
134	20241224	170600	957814900	9780	9780	9780	9780	0
135	20241224	170500	957814900	9780	9780	9780	9780	0
136	20241224	170400	957814900	9780	9780	9780	9780	0
137	20241224	170300	957814900	9780	9780	9780	9780	0
138	20241224	170200	957814900	9780	9780	9780	9780	0
139	20241224	170100	957814900	9780	9780	9780	9780	0
140	20241224	170000	957814900	9780	9780	9780	9780	0
141	20241224	165900	957814900	9780	9780	9780	9780	0
142	20241224	165800	957814900	9780	9780	9780	9780	0
143	20241224	165700	957814900	9780	9780	9780	9780	0
144	20241224	165600	957814900	9780	9780	9780	9780	0
145	20241224	165500	957814900	9780	9780	9780	9780	0
146	20241224	165400	957814900	9780	9780	9780	9780	0
147	20241224	165300	957814900	9780	9780	9780	9780	0
148	20241224	165200	957814900	9780	9780	9780	9780	0
149	20241224	165100	957814900	9780	9780	9780	9780	0
150	20241224	165000	957814900	9780	9780	9780	9780	0
151	20241224	164900	957814900	9780	9780	9780	9780	0
152	20241224	164800	957814900	9780	9780	9780	9780	1550
153	20241224	164700	957814900	9780	9780	9780	9780	0
154	20241224	164600	957814900	9780	9780	9780	9780	0
155	20241224	164500	957814900	9780	9780	9780	9780	0
156	20241224	164400	957814900	9780	9780	9780	9780	0
157	20241224	164300	957814900	9780	9780	9780	9780	0
158	20241224	164200	957814900	9780	9780	9780	9780	0
159	20241224	164100	957814900	9780	9780	9780	9780	0
160	20241224	164000	957814900	9780	9780	9780	9780	0
161	20241224	163900	957814900	9780	9780	9780	9780	0
162	20241224	163800	957814900	9780	9780	9780	9780	0
163	20241224	163700	957814900	9780	9780	9780	9780	0
164	20241224	163600	957814900	9780	9780	9780	9780	0
165	20241224	163500	957814900	9780	9780	9780	9780	0
166	20241224	163400	957814900	9780	9780	9780	9780	0
167	20241224	163300	957814900	9780	9780	9780	9780	0
168	20241224	163200	957814900	9780	9780	9780	9780	0
169	20241224	163100	957814900	9780	9780	9780	9780	0
170	20241224	163000	957814900	9780	9780	9780	9780	0
171	20241224	162900	957814900	9780	9780	9780	9780	0
172	20241224	162800	957814900	9780	9780	9780	9780	0
173	20241224	162700	957814900	9780	9780	9780	9780	0
174	20241224	162600	957814900	9780	9780	9780	9780	0
175	20241224	162500	957814900	9780	9780	9780	9780	0
176	20241224	162400	957814900	9780	9780	9780	9780	0
177	20241224	162300	957814900	9780	9780	9780	9780	0
178	20241224	162200	957814900	9780	9780	9780	9780	0
179	20241224	162100	957814900	9780	9780	9780	9780	0
180	20241224	162000	957814900	9780	9780	9780	9780	0
181	20241224	161900	957814900	9780	9780	9780	9780	0
182	20241224	161800	957814900	9780	9780	9780	9780	1550
183	20241224	161700	957814900	9780	9780	9780	9780	0
184	20241224	161600	957814900	9780	9780	9780	9780	0
185	20241224	161500	957814900	9780	9780	9780	9780	0
186	20241224	161400	957814900	9780	9780	9780	9780	0
187	20241224	161300	957814900	9780	9780	9780	9780	0
188	20241224	161200	957814900	9780	9780	9780	9780	0
189	20241224	161100	957814900	9780	9780	9780	9780	0
190	20241224	161000	957814900	9780	9780	9780	9780	0
191	20241224	160900	957814900	9780	9780	9780	9780	0
192	20241224	160800	957814900	9780	9780	9780	9780	0
193	20241224	160700	957814900	9780	9780	9780	9780	0
194	20241224	160600	957814900	9780	9780	9780	9780	0
195	20241224	160500	957814900	9780	9780	9780	9780	0
196	20241224	160400	957814900	9780	9780	9780	9780	0
197	20241224	160300	957814900	9780	9780	9780	9780	0
198	20241224	160200	957814900	9780	9780	9780	9780	0
199	20241224	160100	957814900	9780	9780	9780	9780	0
200	20241224	160000	957814900	9780	9780	9780	9780	0
201	20241224	155900	957814900	9780	9780	9780	9780	0
202	20241224	155800	957814900	9780	9780	9780	9780	0
203	20241224	155700	957814900	9780	9780	9780	9780	0
204	20241224	155600	957814900	9780	9780	9780	9780	0
205	20241224	155500	957814900	9780	9780	9780	9780	0
206	20241224	155400	957814900	9780	9780	9780	9780	0
207	20241224	155300	957814900	9780	9780	9780	9780	0
208	20241224	155200	957814900	9780	9780	9780	9780	0
209	20241224	155100	957814900	9780	9780	9780	9780	0
210	20241224	155000	957814900	9780	9780	9780	9780	0
211	20241224	154900	957814900	9780	9780	9780	9780	0
212	20241224	154800	957814900	9780	9780	9780	9780	1550
213	20241224	154700	957814900	9780	9780	9780	9780	0
214	20241224	154600	957814900	9780	9780	9780	9780	0
215	20241224	154500	957814900	9780	9780	9780	9780	0
216	20241224	154400	957814900	9780	9780	9780	9780	0
217	20241224	154300	957814900	9780	9780	9780	9780	0
218	20241224	154200	957814900	9780	9780	9780	9780	0
219	20241224	154100	957814900	9780	9780	9780	9780	0
220	20241224	154000	957814900	9780	9780	9780	9780	0
221	20241224	153900	957814900	9780	9780	9780	9780	0
222	20241224	153800	957814900	9780	9780	9780	9780	0
223	20241224	153700	957814900	9780	9780	9780	9780	0
224	20241224	153600	957814900	9780	9780	9780	9780	0
225	20241224	153500	957814900	9780	9780	9780	9780	0
226	20241224	153400	957814900	9780	9780	9780	9780	0
227	20241224	153300	957814900	9780	9780	9780	9780	0
228	20241224	153200	957814900	9780	9780	9780	9780	0
229	20241224	153100	957814900	9780	9780	9780	9780	0
230	20241224	153000	957814900	9780	9780	9780	9780	1550
231	20241224	152900	942655900	9780	9780	9780	9780	0
232	20241224	152800	942655900	9780	9780	9780	9780	0
233	20241224	152700	942655900	9780	9780	9780	9780	0
234	20241224	152600	942655900	9780	9780	9780	9780	0
235	20241224	152500	942655900	9780	9780	9780	9780	0
236	20241224	152400	942655900	9780	9780	9780	9780	0
237	20241224	152300	942655900	9780	9780	9780	9780	0
238	20241224	152200	942655900	9780	9780	9780	9780	0
239	20241224	152100	942655900	9780	9780	9780	9780	0
240	20241224	152000	942655900	9780	9780	9780	9780	0
241	20241224	151900	942655900	9780	9760	9780	9750	720
242	20241224	151800	935628710	9760	9780	9810	9760	621
243	20241224	151700	929557210	9780	9780	9780	9760	3782
244	20241224	151600	892583480	9780	9780	9780	9760	370
245	20241224	151500	888971600	9780	9780	9780	9780	23
246	20241224	151400	888746660	9780	9790	9790	9770	146
247	20241224	151300	887320010	9780	9790	9790	9770	846
248	20241224	151200	879054040	9790	9790	9790	9780	356
249	20241224	151100	875572300	9790	9800	9800	9790	92
250	20241224	151000	874671160	9800	9790	9800	9790	63
251	20241224	150900	874054310	9800	9800	9800	9800	9
252	20241224	150800	873966110	9800	9800	9800	9800	126
253	20241224	150700	872731310	9790	9820	9820	9790	250
254	20241224	150600	870281630	9820	9830	9830	9820	50
255	20241224	150500	869790310	9820	9820	9820	9820	44
256	20241224	150400	869358230	9820	9810	9820	9810	61
257	20241224	150300	868759790	9820	9800	9830	9800	275
258	20241224	150200	866061070	9800	9790	9800	9790	73
259	20241224	150100	865346270	9800	9800	9800	9800	13
260	20241224	150000	865218870	9800	9800	9800	9790	35
261	20241224	145900	864876170	9800	9790	9800	9790	65
262	20241224	145800	864239760	9800	9800	9800	9800	8
263	20241224	145700	864161360	9800	9790	9800	9780	170
264	20241224	145600	862497310	9790	9790	9790	9790	22
265	20241224	145500	862281930	9780	9800	9800	9780	724
266	20241224	145400	855199920	9790	9790	9800	9790	133
267	20241224	145300	853897790	9800	9800	9800	9800	13
268	20241224	145200	853770390	9800	9790	9800	9790	71
269	20241224	145100	853075150	9800	9800	9800	9800	0
270	20241224	145000	853075150	9800	9800	9800	9800	6
271	20241224	144900	853016350	9780	9790	9790	9780	277
272	20241224	144800	850306920	9790	9800	9800	9780	784
273	20241224	144700	842637030	9800	9800	9810	9800	152
274	20241224	144600	841147400	9810	9810	9810	9810	83
275	20241224	144500	840333170	9820	9810	9820	9810	574
276	20241224	144400	834697860	9810	9810	9810	9810	14
277	20241224	144300	834560520	9790	9810	9810	9790	718
278	20241224	144200	827530460	9820	9800	9820	9790	603
279	20241224	144100	821621430	9790	9810	9810	9790	1792
280	20241224	144000	804070710	9820	9820	9830	9810	147
281	20241224	143900	802628010	9830	9830	9830	9830	32
282	20241224	143800	802313450	9830	9830	9830	9830	40
283	20241224	143700	801920250	9830	9800	9830	9800	83
284	20241224	143600	801106220	9800	9830	9830	9800	1079
285	20241224	143500	790531120	9820	9830	9830	9820	75
286	20241224	143400	789794300	9830	9830	9830	9830	18
287	20241224	143300	789617360	9820	9830	9830	9820	43
288	20241224	143200	789195010	9830	9820	9830	9820	26
289	20241224	143100	788939550	9830	9810	9830	9800	1382
290	20241224	143000	775395220	9810	9820	9820	9810	664
291	20241224	142900	768881150	9810	9830	9830	9810	1142
292	20241224	142800	757676500	9820	9820	9820	9820	50
293	20241224	142700	757185500	9820	9820	9820	9810	751
294	20241224	142600	749816680	9830	9830	9830	9830	13
295	20241224	142500	749688890	9820	9830	9830	9820	111
296	20241224	142400	748598580	9830	9830	9830	9830	108
297	20241224	142300	747536940	9820	9820	9820	9820	0
298	20241224	142200	747536940	9820	9830	9830	9820	65
299	20241224	142100	746898580	9830	9830	9830	9830	13
300	20241224	142000	746770790	9820	9830	9830	9820	82
301	20241224	141900	745965500	9830	9830	9830	9830	300
302	20241224	141800	743016500	9830	9820	9830	9810	473
303	20241224	141700	738376000	9820	9820	9820	9820	63
304	20241224	141600	737757340	9820	9830	9830	9820	119
305	20241224	141500	736588120	9830	9830	9830	9830	3
306	20241224	141400	736558630	9830	9830	9840	9830	70
307	20241224	141300	735870470	9830	9830	9830	9830	16
308	20241224	141200	735713190	9810	9830	9830	9810	3123
309	20241224	141100	705071940	9840	9840	9840	9840	4
310	20241224	141000	705032580	9840	9820	9840	9820	343
311	20241224	140900	701661660	9830	9820	9830	9820	67
312	20241224	140800	701003550	9830	9830	9830	9830	14
313	20241224	140700	700865930	9820	9840	9840	9820	1194
314	20241224	140600	689138840	9840	9840	9840	9840	61
315	20241224	140500	688538600	9840	9840	9850	9840	105
316	20241224	140400	687505140	9850	9830	9850	9830	91
317	20241224	140300	686610420	9840	9850	9850	9840	89
318	20241224	140200	685734530	9840	9840	9840	9840	0
319	20241224	140100	685734530	9840	9850	9850	9830	220
320	20241224	140000	683571380	9840	9840	9840	9830	2353
321	20241224	135900	660440770	9840	9850	9850	9840	94
322	20241224	135800	659515370	9840	9840	9840	9840	121
323	20241224	135700	658324730	9850	9840	9850	9840	58
324	20241224	135600	657753930	9840	9840	9840	9840	120
325	20241224	135500	656573130	9850	9850	9850	9840	105
326	20241224	135400	655539620	9840	9860	9860	9840	92
327	20241224	135300	654633960	9860	9860	9860	9850	70
328	20241224	135200	653943860	9850	9850	9850	9850	29
329	20241224	135100	653658210	9830	9840	9850	9830	422
330	20241224	135000	649509400	9850	9840	9850	9840	56
331	20241224	134900	648958180	9840	9860	9860	9830	2682
332	20241224	134800	622583250	9860	9870	9870	9860	55
333	20241224	134700	622040900	9870	9870	9870	9870	13
334	20241224	134600	621912590	9860	9860	9870	9860	117
335	20241224	134500	620758910	9870	9870	9870	9870	0
336	20241224	134400	620758910	9870	9860	9870	9860	68
337	20241224	134300	620088350	9870	9870	9870	9870	0
338	20241224	134200	620088350	9870	9870	9870	9860	364
339	20241224	134100	616499220	9870	9870	9870	9870	10
340	20241224	134000	616400520	9870	9870	9870	9870	5
341	20241224	133900	616351170	9870	9870	9870	9870	3
342	20241224	133800	616321560	9870	9870	9870	9870	16
343	20241224	133700	616163640	9870	9870	9870	9870	16
344	20241224	133600	616005720	9870	9870	9870	9870	335
345	20241224	133500	612699270	9880	9880	9880	9880	15
346	20241224	133400	612551070	9880	9880	9880	9880	3
347	20241224	133300	612521430	9880	9880	9880	9880	16
348	20241224	133200	612363350	9880	9890	9890	9880	107
349	20241224	133100	611305960	9890	9880	9890	9880	10
350	20241224	133000	611207080	9870	9880	9890	9870	166
351	20241224	132900	609567910	9890	9880	9890	9880	105
352	20241224	132800	608530460	9890	9890	9890	9890	22
353	20241224	132700	608312880	9890	9890	9890	9890	50
354	20241224	132600	607818380	9890	9890	9890	9890	23
355	20241224	132500	607590910	9900	9890	9900	9880	2329
356	20241224	132400	584548280	9880	9880	9880	9880	0
357	20241224	132300	584548280	9880	9880	9890	9880	133
358	20241224	132200	583234210	9880	9880	9880	9880	1
359	20241224	132100	583224330	9890	9890	9890	9880	111
360	20241224	132000	582127560	9890	9890	9890	9890	16
361	20241224	131900	581969320	9890	9890	9890	9890	11
362	20241224	131800	581860530	9880	9890	9890	9880	128
363	20241224	131700	580595810	9880	9880	9880	9880	123
364	20241224	131600	579380570	9880	9880	9880	9880	621
365	20241224	131500	573245090	9880	9870	9880	9870	103
366	20241224	131400	572228450	9870	9880	9880	9870	95
367	20241224	131300	571290740	9880	9880	9880	9880	56
368	20241224	131200	570737460	9880	9880	9880	9880	5
369	20241224	131100	570688060	9870	9870	9870	9870	1
370	20241224	131000	570678190	9880	9880	9880	9880	79
371	20241224	130900	569897670	9880	9880	9880	9880	5
372	20241224	130800	569848270	9880	9880	9880	9880	5
373	20241224	130700	569798870	9880	9880	9880	9880	24
374	20241224	130600	569561750	9880	9880	9880	9880	24
375	20241224	130500	569324630	9880	9880	9890	9880	116
376	20241224	130400	568178470	9880	9880	9880	9870	469
377	20241224	130300	563544780	9870	9880	9880	9870	74
378	20241224	130200	562814330	9880	9880	9880	9880	3
379	20241224	130100	562784690	9870	9880	9880	9870	58
380	20241224	130000	562212150	9870	9870	9870	9870	256
381	20241224	125900	559685430	9870	9880	9880	9870	214
382	20241224	125800	557573200	9880	9880	9880	9880	15
383	20241224	125700	557425000	9880	9880	9890	9880	1271
384	20241224	125600	544867360	9870	9870	9870	9870	1
385	20241224	125500	544857490	9870	9880	9880	9870	60
386	20241224	125400	544265240	9870	9860	9870	9860	359
387	20241224	125300	540722420	9870	9870	9870	9870	10
388	20241224	125200	540623720	9870	9870	9870	9870	3
389	20241224	125100	540594110	9870	9870	9870	9870	50
390	20241224	125000	540100610	9860	9860	9860	9860	600
391	20241224	124900	534184610	9860	9880	9880	9860	2141
392	20241224	124800	513071530	9880	9880	9880	9880	16
393	20241224	124700	512913450	9880	9880	9880	9880	550
394	20241224	124600	507479450	9880	9880	9880	9870	121
395	20241224	124500	506285100	9880	9880	9880	9880	10
396	20241224	124400	506186300	9880	9880	9880	9880	9
397	20241224	124300	506097380	9870	9880	9880	9870	452
398	20241224	124200	501634980	9880	9870	9880	9870	11
399	20241224	124100	501526350	9870	9880	9880	9870	233
400	20241224	124000	499226550	9880	9880	9880	9880	7
401	20241224	123900	499157390	9880	9880	9880	9880	18
402	20241224	123800	498979550	9870	9880	9880	9870	7
403	20241224	123700	498910400	9880	9880	9880	9880	5
404	20241224	123600	498861000	9880	9880	9880	9880	16
405	20241224	123500	498702920	9880	9880	9880	9880	10
406	20241224	123400	498604120	9880	9870	9880	9870	91
407	20241224	123300	497705460	9870	9870	9870	9870	16
408	20241224	123200	497547540	9870	9870	9870	9870	38
409	20241224	123100	497172480	9870	9870	9870	9870	18
410	20241224	123000	496994820	9870	9870	9870	9870	21
411	20241224	122900	496787550	9870	9870	9870	9860	53
412	20241224	122800	496264700	9870	9880	9880	9870	220
413	20241224	122700	494093240	9880	9870	9880	9870	12
414	20241224	122600	493974730	9870	9870	9870	9870	25
415	20241224	122500	493727980	9870	9870	9870	9870	15
416	20241224	122400	493579930	9870	9860	9870	9860	1418
417	20241224	122300	479598270	9870	9870	9870	9870	35
418	20241224	122200	479252820	9870	9870	9870	9860	73
419	20241224	122100	478532910	9870	9870	9870	9860	54
420	20241224	122000	478000280	9870	9860	9870	9860	928
421	20241224	121900	468849550	9860	9860	9860	9860	6
422	20241224	121800	468790390	9860	9860	9860	9860	2
423	20241224	121700	468770670	9860	9860	9860	9860	19
424	20241224	121600	468583330	9860	9860	9860	9860	1
425	20241224	121500	468573470	9860	9850	9860	9820	1239
426	20241224	121400	456399770	9850	9860	9860	9850	80
427	20241224	121300	455611700	9850	9850	9850	9850	0
428	20241224	121200	455611700	9850	9860	9860	9850	271
429	20241224	121100	452942300	9850	9850	9850	9850	0
430	20241224	121000	452942300	9850	9860	9860	9850	22
431	20241224	120900	452725390	9850	9850	9850	9850	1
432	20241224	120800	452715540	9860	9860	9860	9860	5
433	20241224	120700	452666240	9860	9860	9860	9860	13
434	20241224	120600	452538060	9860	9850	9860	9850	606
435	20241224	120500	446568900	9860	9860	9860	9860	2
436	20241224	120400	446549180	9860	9860	9860	9850	36
437	20241224	120300	446194300	9860	9860	9860	9860	300
438	20241224	120200	443236300	9860	9860	9860	9860	14
439	20241224	120100	443098260	9860	9860	9860	9860	13
440	20241224	120000	442970080	9860	9860	9860	9860	5
441	20241224	115900	442920780	9860	9860	9860	9860	8
442	20241224	115800	442841900	9850	9850	9850	9850	123
443	20241224	115700	441630350	9860	9850	9860	9850	70
444	20241224	115600	440940790	9860	9860	9860	9860	30
445	20241224	115500	440644990	9860	9860	9860	9860	15
446	20241224	115400	440497090	9860	9860	9860	9860	3
447	20241224	115300	440467510	9850	9850	9850	9850	0
448	20241224	115200	440467510	9850	9850	9850	9850	28
449	20241224	115100	440191710	9850	9860	9860	9850	68
450	20241224	115000	439521830	9830	9830	9830	9830	351
451	20241224	114900	436071500	9850	9860	9860	9850	81
452	20241224	114800	435273600	9830	9830	9830	9830	161
453	20241224	114700	433690970	9840	9850	9850	9840	42
454	20241224	114600	433277660	9830	9850	9850	9830	651
455	20241224	114500	426875920	9850	9850	9860	9840	99
456	20241224	114400	425901220	9850	9850	9850	9850	11
457	20241224	114300	425792870	9850	9860	9860	9850	486
458	20241224	114200	421005600	9860	9860	9860	9860	21
459	20241224	114100	420798540	9860	9860	9860	9860	3
460	20241224	114000	420768960	9860	9860	9860	9860	6
461	20241224	113900	420709800	9860	9860	9860	9860	12
462	20241224	113800	420591480	9860	9860	9860	9860	8
463	20241224	113700	420512600	9850	9860	9860	9850	23
464	20241224	113600	420286040	9860	9860	9860	9860	15
465	20241224	113500	420138140	9860	9860	9860	9860	4
466	20241224	113400	420098700	9850	9860	9860	9850	98
467	20241224	113300	419133340	9850	9850	9860	9850	19
468	20241224	113200	418946160	9840	9840	9840	9840	5
469	20241224	113100	418896960	9840	9840	9840	9840	519
470	20241224	113000	413790000	9850	9850	9850	9840	101
471	20241224	112900	412795720	9850	9850	9850	9850	23
472	20241224	112800	412569170	9850	9860	9860	9850	470
473	20241224	112700	407939250	9850	9860	9860	9850	38
474	20241224	112600	407564670	9860	9860	9860	9860	493
475	20241224	112500	402703690	9870	9880	9880	9870	73
476	20241224	112400	401983090	9870	9870	9870	9870	15
477	20241224	112300	401835040	9870	9870	9870	9870	61
478	20241224	112200	401232970	9860	9870	9870	9860	715
479	20241224	112100	394177920	9870	9880	9880	9870	874
480	20241224	112000	385551330	9880	9880	9880	9880	3
481	20241224	111900	385521690	9880	9880	9880	9880	15
482	20241224	111800	385373490	9880	9880	9880	9880	1
483	20241224	111700	385363610	9880	9880	9880	9880	20
484	20241224	111600	385166010	9880	9880	9880	9880	9
485	20241224	111500	385077090	9880	9880	9880	9880	6
486	20241224	111400	385017810	9870	9880	9880	9870	86
487	20241224	111300	384168500	9880	9880	9880	9870	89
488	20241224	111200	383289980	9880	9880	9880	9880	5
489	20241224	111100	383240580	9880	9880	9880	9880	20
490	20241224	111000	383042980	9880	9880	9880	9880	20
491	20241224	110900	382845380	9880	9870	9880	9870	314
492	20241224	110800	379746070	9880	9880	9890	9880	304
493	20241224	110700	376742490	9880	9890	9890	9880	520
494	20241224	110600	371604810	9890	9890	9890	9890	6
495	20241224	110500	371545470	9890	9890	9890	9890	16
496	20241224	110400	371387230	9890	9890	9890	9890	111
497	20241224	110300	370289440	9890	9890	9890	9890	267
498	20241224	110200	367648810	9890	9890	9890	9890	16
499	20241224	110100	367490570	9890	9890	9890	9890	16
500	20241224	110000	367332330	9890	9880	9890	9880	17
501	20241224	105900	367164220	9890	9890	9890	9890	21
502	20241224	105800	366956530	9890	9880	9890	9880	7
503	20241224	105700	366887310	9890	9890	9890	9890	10
504	20241224	105600	366788410	9890	9880	9890	9880	365
505	20241224	105500	363182120	9880	9870	9880	9870	2509
506	20241224	105400	338393220	9870	9880	9880	9870	6
507	20241224	105300	338333950	9870	9880	9880	9870	55
508	20241224	105200	337790940	9880	9880	9880	9880	10
509	20241224	105100	337692140	9880	9880	9880	9880	5
510	20241224	105000	337642740	9880	9880	9880	9880	2
511	20241224	104900	337622980	9880	9880	9880	9880	21
512	20241224	104800	337415500	9870	9880	9880	9870	1206
513	20241224	104700	325502220	9880	9880	9880	9880	6
514	20241224	104600	325442940	9880	9880	9880	9880	28
515	20241224	104500	325166300	9880	9880	9880	9880	16
516	20241224	104400	325008220	9880	9880	9880	9880	100
517	20241224	104300	324020220	9870	9880	9880	9870	16
518	20241224	104200	323862150	9870	9880	9880	9870	314
519	20241224	104100	320760950	9880	9880	9880	9880	5
520	20241224	104000	320711550	9870	9870	9870	9870	39
521	20241224	103900	320326620	9880	9870	9880	9870	70
522	20241224	103800	319635660	9870	9870	9870	9870	47
523	20241224	103700	319171770	9870	9870	9870	9870	220
524	20241224	103600	317000370	9870	9880	9880	9870	31
525	20241224	103500	316694320	9880	9870	9880	9870	76
526	20241224	103400	315943650	9870	9870	9870	9860	254
527	20241224	103300	313438680	9860	9870	9870	9860	183
528	20241224	103200	311634230	9870	9860	9870	9860	36
529	20241224	103100	311279060	9870	9870	9870	9860	63
530	20241224	103000	310657690	9870	9870	9870	9870	26
531	20241224	102900	310401070	9870	9880	9880	9870	277
532	20241224	102800	307667060	9880	9870	9880	9870	21
533	20241224	102700	307459690	9870	9880	9880	9870	62
534	20241224	102600	306847690	9870	9880	9880	9870	532
535	20241224	102500	301596630	9880	9870	9880	9870	44
536	20241224	102400	301162210	9880	9870	9880	9870	31
537	20241224	102300	300856080	9870	9880	9880	9870	207
538	20241224	102200	298812920	9880	9870	9880	9870	314
539	20241224	102100	295713690	9880	9880	9880	9880	25
540	20241224	102000	295466690	9870	9880	9880	9870	238
541	20241224	101900	293117240	9880	9890	9890	9880	62
542	20241224	101800	292504630	9880	9880	9880	9880	71
543	20241224	101700	291803150	9880	9880	9880	9880	330
544	20241224	101600	288542750	9880	9880	9880	9880	39
545	20241224	101500	288157430	9880	9870	9880	9870	84
546	20241224	101400	287327610	9880	9880	9880	9880	4
547	20241224	101300	287288090	9870	9880	9880	9870	30
548	20241224	101200	286991790	9880	9880	9880	9880	902
549	20241224	101100	278080030	9880	9890	9890	9880	285
550	20241224	101000	275263730	9880	9880	9880	9880	311
551	20241224	100900	272191050	9880	9870	9880	9860	1047
552	20241224	100800	261857120	9860	9860	9860	9860	326
553	20241224	100700	258642760	9860	9850	9860	9850	239
554	20241224	100600	256288380	9850	9850	9850	9850	181
555	20241224	100500	254505530	9850	9850	9850	9850	203
556	20241224	100400	252505980	9840	9850	9860	9840	91
557	20241224	100300	251609690	9850	9860	9860	9850	608
558	20241224	100200	245619870	9860	9860	9860	9860	7
559	20241224	100100	245550850	9850	9850	9850	9850	150
560	20241224	100000	244073350	9860	9860	9860	9860	40
561	20241224	095900	243678950	9860	9860	9860	9860	59
562	20241224	095800	243097210	9860	9870	9870	9860	119
563	20241224	095700	241923810	9860	9860	9860	9860	25
564	20241224	095600	241677310	9860	9870	9870	9860	220
565	20241224	095500	239508010	9860	9860	9860	9860	143
566	20241224	095400	238098030	9860	9860	9860	9860	292
567	20241224	095300	235218910	9860	9860	9860	9860	190
568	20241224	095200	233345510	9860	9860	9870	9860	265
569	20241224	095100	230732590	9860	9870	9870	9860	445
570	20241224	095000	226344140	9870	9870	9870	9870	106
571	20241224	094900	225297920	9870	9870	9870	9870	36
572	20241224	094800	224942600	9860	9870	9870	9860	93
573	20241224	094700	224025480	9870	9860	9870	9860	1151
574	20241224	094600	212676320	9850	9850	9850	9840	335
575	20241224	094500	209376580	9860	9850	9860	9850	4
576	20241224	094400	209337160	9850	9850	9850	9850	247
577	20241224	094300	206904210	9850	9850	9850	9840	34
578	20241224	094200	206569320	9850	9850	9850	9850	8
579	20241224	094100	206490520	9840	9850	9850	9840	134
580	20241224	094000	205171170	9850	9860	9860	9850	9
581	20241224	093900	205082470	9850	9850	9860	9850	9
582	20241224	093800	204993770	9850	9850	9850	9850	608
583	20241224	093700	199004970	9860	9850	9860	9850	87
584	20241224	093600	198147160	9850	9860	9860	9850	183
585	20241224	093500	196344480	9850	9840	9850	9830	35
586	20241224	093400	196000360	9840	9860	9860	9840	1063
587	20241224	093300	185532350	9870	9870	9870	9870	13
588	20241224	093200	185404040	9870	9880	9880	9870	152
589	20241224	093100	183903710	9870	9870	9870	9870	100
590	20241224	093000	182916710	9870	9870	9870	9870	32
591	20241224	092900	182600870	9860	9860	9860	9860	1032
592	20241224	092800	172425350	9860	9860	9870	9850	1375
593	20241224	092700	158867810	9860	9860	9860	9860	1
594	20241224	092600	158857950	9870	9860	9870	9860	246
595	20241224	092500	156432170	9870	9880	9880	9870	119
596	20241224	092400	155257600	9880	9890	9900	9880	154
597	20241224	092300	153735310	9890	9840	9900	9840	2649
598	20241224	092200	127534110	9880	9860	9880	9850	1986
599	20241224	092100	107943010	9860	9850	9860	9850	978
600	20241224	092000	98304830	9850	9850	9850	9840	63
601	20241224	091900	97684290	9850	9840	9850	9830	626
602	20241224	091800	91525990	9840	9830	9840	9830	11
603	20241224	091700	91417760	9830	9840	9840	9830	325
604	20241224	091600	88222860	9850	9840	9850	9830	589
605	20241224	091500	82428190	9840	9840	9840	9840	177
606	20241224	091400	80686510	9840	9850	9850	9840	202
607	20241224	091300	78697570	9860	9860	9870	9860	409
608	20241224	091200	74664820	9860	9840	9860	9840	882
609	20241224	091100	65977300	9840	9820	9840	9820	2499
610	20241224	091000	41430570	9830	9830	9830	9830	1
611	20241224	090900	41420740	9830	9830	9830	9810	1319
612	20241224	090800	28460250	9830	9830	9830	9830	546
613	20241224	090700	23093070	9830	9840	9840	9830	212
614	20241224	090600	21007000	9840	9810	9840	9810	411
615	20241224	090500	16969240	9810	9810	9810	9810	81
616	20241224	090400	16174630	9810	9800	9810	9800	134
617	20241224	090300	14860230	9810	9800	9810	9790	310
618	20241224	090200	11824320	9810	9810	9810	9810	202
619	20241224	090100	9842700	9810	9810	9810	9810	208
620	20241224	090000	7802220	9810	9800	9810	9800	796