KissMeData/035150/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191900	594775880	13430	13430	13430	13430	1085
3	20241224	191800	594775880	13430	13430	13430	13430	0
4	20241224	191700	594775880	13430	13430	13430	13430	0
5	20241224	191600	594775880	13430	13430	13430	13430	0
6	20241224	191500	594775880	13430	13430	13430	13430	0
7	20241224	191400	594775880	13430	13430	13430	13430	0
8	20241224	191300	594775880	13430	13430	13430	13430	0
9	20241224	191200	594775880	13430	13430	13430	13430	0
10	20241224	191100	594775880	13430	13430	13430	13430	0
11	20241224	191000	594775880	13430	13430	13430	13430	0
12	20241224	190900	594775880	13430	13430	13430	13430	0
13	20241224	190800	594775880	13430	13430	13430	13430	0
14	20241224	190700	594775880	13430	13430	13430	13430	0
15	20241224	190600	594775880	13430	13430	13430	13430	0
16	20241224	190500	594775880	13430	13430	13430	13430	0
17	20241224	190400	594775880	13430	13430	13430	13430	0
18	20241224	190300	594775880	13430	13430	13430	13430	0
19	20241224	190200	594775880	13430	13430	13430	13430	0
20	20241224	190100	594775880	13430	13430	13430	13430	0
21	20241224	190000	594775880	13430	13430	13430	13430	0
22	20241224	185900	594775880	13430	13430	13430	13430	0
23	20241224	185800	594775880	13430	13430	13430	13430	0
24	20241224	185700	594775880	13430	13430	13430	13430	0
25	20241224	185600	594775880	13430	13430	13430	13430	0
26	20241224	185500	594775880	13430	13430	13430	13430	0
27	20241224	185400	594775880	13430	13430	13430	13430	0
28	20241224	185300	594775880	13430	13430	13430	13430	0
29	20241224	185200	594775880	13430	13430	13430	13430	0
30	20241224	185100	594775880	13430	13430	13430	13430	0
31	20241224	185000	594775880	13430	13430	13430	13430	0
32	20241224	184900	594775880	13430	13430	13430	13430	1085
33	20241224	184800	594775880	13430	13430	13430	13430	0
34	20241224	184700	594775880	13430	13430	13430	13430	0
35	20241224	184600	594775880	13430	13430	13430	13430	0
36	20241224	184500	594775880	13430	13430	13430	13430	0
37	20241224	184400	594775880	13430	13430	13430	13430	0
38	20241224	184300	594775880	13430	13430	13430	13430	0
39	20241224	184200	594775880	13430	13430	13430	13430	0
40	20241224	184100	594775880	13430	13430	13430	13430	0
41	20241224	184000	594775880	13430	13430	13430	13430	0
42	20241224	183900	594775880	13430	13430	13430	13430	0
43	20241224	183800	594775880	13430	13430	13430	13430	0
44	20241224	183700	594775880	13430	13430	13430	13430	0
45	20241224	183600	594775880	13430	13430	13430	13430	0
46	20241224	183500	594775880	13430	13430	13430	13430	0
47	20241224	183400	594775880	13430	13430	13430	13430	0
48	20241224	183300	594775880	13430	13430	13430	13430	0
49	20241224	183200	594775880	13430	13430	13430	13430	0
50	20241224	183100	594775880	13430	13430	13430	13430	0
51	20241224	183000	594775880	13430	13430	13430	13430	0
52	20241224	182900	594775880	13430	13430	13430	13430	0
53	20241224	182800	594775880	13430	13430	13430	13430	0
54	20241224	182700	594775880	13430	13430	13430	13430	0
55	20241224	182600	594775880	13430	13430	13430	13430	0
56	20241224	182500	594775880	13430	13430	13430	13430	0
57	20241224	182400	594775880	13430	13430	13430	13430	0
58	20241224	182300	594775880	13430	13430	13430	13430	0
59	20241224	182200	594775880	13430	13430	13430	13430	0
60	20241224	182100	594775880	13430	13430	13430	13430	0
61	20241224	182000	594775880	13430	13430	13430	13430	0
62	20241224	181900	594775880	13430	13430	13430	13430	1085
63	20241224	181800	594775880	13430	13430	13430	13430	0
64	20241224	181700	594775880	13430	13430	13430	13430	0
65	20241224	181600	594775880	13430	13430	13430	13430	0
66	20241224	181500	594775880	13430	13430	13430	13430	0
67	20241224	181400	594775880	13430	13430	13430	13430	0
68	20241224	181300	594775880	13430	13430	13430	13430	0
69	20241224	181200	594775880	13430	13430	13430	13430	0
70	20241224	181100	594775880	13430	13430	13430	13430	0
71	20241224	181000	594775880	13430	13430	13430	13430	0
72	20241224	180900	594775880	13430	13430	13430	13430	0
73	20241224	180800	594775880	13430	13430	13430	13430	0
74	20241224	180700	594775880	13430	13430	13430	13430	0
75	20241224	180600	594775880	13430	13430	13430	13430	0
76	20241224	180500	594775880	13430	13430	13430	13430	0
77	20241224	180400	594775880	13430	13430	13430	13430	0
78	20241224	180300	594775880	13430	13430	13430	13430	0
79	20241224	180200	594775880	13430	13430	13430	13430	0
80	20241224	180100	594775880	13430	13430	13430	13430	0
81	20241224	180000	594775880	13430	13430	13430	13430	0
82	20241224	175900	594775880	13430	13430	13430	13430	0
83	20241224	175800	594775880	13430	13430	13430	13430	0
84	20241224	175700	594775880	13430	13430	13430	13430	0
85	20241224	175600	594775880	13430	13430	13430	13430	0
86	20241224	175500	594775880	13430	13430	13430	13430	0
87	20241224	175400	594775880	13430	13430	13430	13430	0
88	20241224	175300	594775880	13430	13430	13430	13430	0
89	20241224	175200	594775880	13430	13430	13430	13430	0
90	20241224	175100	594775880	13430	13430	13430	13430	0
91	20241224	175000	594775880	13430	13430	13430	13430	0
92	20241224	174900	594775880	13430	13430	13430	13430	1085
93	20241224	174800	594775880	13430	13430	13430	13430	0
94	20241224	174700	594775880	13430	13430	13430	13430	0
95	20241224	174600	594775880	13430	13430	13430	13430	0
96	20241224	174500	594775880	13430	13430	13430	13430	0
97	20241224	174400	594775880	13430	13430	13430	13430	0
98	20241224	174300	594775880	13430	13430	13430	13430	0
99	20241224	174200	594775880	13430	13430	13430	13430	0
100	20241224	174100	594775880	13430	13430	13430	13430	0
101	20241224	174000	594775880	13430	13430	13430	13430	0
102	20241224	173900	594775880	13430	13430	13430	13430	0
103	20241224	173800	594775880	13430	13430	13430	13430	0
104	20241224	173700	594775880	13430	13430	13430	13430	0
105	20241224	173600	594775880	13430	13430	13430	13430	0
106	20241224	173500	594775880	13430	13430	13430	13430	0
107	20241224	173400	594775880	13430	13430	13430	13430	0
108	20241224	173300	594775880	13430	13430	13430	13430	0
109	20241224	173200	594775880	13430	13430	13430	13430	0
110	20241224	173100	594775880	13430	13430	13430	13430	0
111	20241224	173000	594775880	13430	13430	13430	13430	0
112	20241224	172900	594775880	13430	13430	13430	13430	0
113	20241224	172800	594775880	13430	13430	13430	13430	0
114	20241224	172700	594775880	13430	13430	13430	13430	0
115	20241224	172600	594775880	13430	13430	13430	13430	0
116	20241224	172500	594775880	13430	13430	13430	13430	0
117	20241224	172400	594775880	13430	13430	13430	13430	0
118	20241224	172300	594775880	13430	13430	13430	13430	0
119	20241224	172200	594775880	13430	13430	13430	13430	0
120	20241224	172100	594775880	13430	13430	13430	13430	0
121	20241224	172000	594775880	13430	13430	13430	13430	0
122	20241224	171900	594775880	13430	13430	13430	13430	1085
123	20241224	171800	594775880	13430	13430	13430	13430	0
124	20241224	171700	594775880	13430	13430	13430	13430	0
125	20241224	171600	594775880	13430	13430	13430	13430	0
126	20241224	171500	594775880	13430	13430	13430	13430	0
127	20241224	171400	594775880	13430	13430	13430	13430	0
128	20241224	171300	594775880	13430	13430	13430	13430	0
129	20241224	171200	594775880	13430	13430	13430	13430	0
130	20241224	171100	594775880	13430	13430	13430	13430	0
131	20241224	171000	594775880	13430	13430	13430	13430	0
132	20241224	170900	594775880	13430	13430	13430	13430	0
133	20241224	170800	594775880	13430	13430	13430	13430	0
134	20241224	170700	594775880	13430	13430	13430	13430	0
135	20241224	170600	594775880	13430	13430	13430	13430	0
136	20241224	170500	594775880	13430	13430	13430	13430	0
137	20241224	170400	594775880	13430	13430	13430	13430	0
138	20241224	170300	594775880	13430	13430	13430	13430	0
139	20241224	170200	594775880	13430	13430	13430	13430	0
140	20241224	170100	594775880	13430	13430	13430	13430	0
141	20241224	170000	594775880	13430	13430	13430	13430	0
142	20241224	165900	594775880	13430	13430	13430	13430	0
143	20241224	165800	594775880	13430	13430	13430	13430	0
144	20241224	165700	594775880	13430	13430	13430	13430	0
145	20241224	165600	594775880	13430	13430	13430	13430	0
146	20241224	165500	594775880	13430	13430	13430	13430	0
147	20241224	165400	594775880	13430	13430	13430	13430	0
148	20241224	165300	594775880	13430	13430	13430	13430	0
149	20241224	165200	594775880	13430	13430	13430	13430	0
150	20241224	165100	594775880	13430	13430	13430	13430	0
151	20241224	165000	594775880	13430	13430	13430	13430	0
152	20241224	164900	594775880	13430	13430	13430	13430	1085
153	20241224	164800	594775880	13430	13430	13430	13430	0
154	20241224	164700	594775880	13430	13430	13430	13430	0
155	20241224	164600	594775880	13430	13430	13430	13430	0
156	20241224	164500	594775880	13430	13430	13430	13430	0
157	20241224	164400	594775880	13430	13430	13430	13430	0
158	20241224	164300	594775880	13430	13430	13430	13430	0
159	20241224	164200	594775880	13430	13430	13430	13430	0
160	20241224	164100	594775880	13430	13430	13430	13430	0
161	20241224	164000	594775880	13430	13430	13430	13430	0
162	20241224	163900	594775880	13430	13430	13430	13430	0
163	20241224	163800	594775880	13430	13430	13430	13430	0
164	20241224	163700	594775880	13430	13430	13430	13430	0
165	20241224	163600	594775880	13430	13430	13430	13430	0
166	20241224	163500	594775880	13430	13430	13430	13430	0
167	20241224	163400	594775880	13430	13430	13430	13430	0
168	20241224	163300	594775880	13430	13430	13430	13430	0
169	20241224	163200	594775880	13430	13430	13430	13430	0
170	20241224	163100	594775880	13430	13430	13430	13430	0
171	20241224	163000	594775880	13430	13430	13430	13430	0
172	20241224	162900	594775880	13430	13430	13430	13430	0
173	20241224	162800	594775880	13430	13430	13430	13430	0
174	20241224	162700	594775880	13430	13430	13430	13430	0
175	20241224	162600	594775880	13430	13430	13430	13430	0
176	20241224	162500	594775880	13430	13430	13430	13430	0
177	20241224	162400	594775880	13430	13430	13430	13430	0
178	20241224	162300	594775880	13430	13430	13430	13430	0
179	20241224	162200	594775880	13430	13430	13430	13430	0
180	20241224	162100	594775880	13430	13430	13430	13430	0
181	20241224	162000	594775880	13430	13430	13430	13430	0
182	20241224	161900	594775880	13430	13430	13430	13430	1085
183	20241224	161800	594775880	13430	13430	13430	13430	0
184	20241224	161700	594775880	13430	13430	13430	13430	0
185	20241224	161600	594775880	13430	13430	13430	13430	0
186	20241224	161500	594775880	13430	13430	13430	13430	0
187	20241224	161400	594775880	13430	13430	13430	13430	0
188	20241224	161300	594775880	13430	13430	13430	13430	0
189	20241224	161200	594775880	13430	13430	13430	13430	0
190	20241224	161100	594775880	13430	13430	13430	13430	0
191	20241224	161000	594775880	13430	13430	13430	13430	0
192	20241224	160900	594775880	13430	13430	13430	13430	0
193	20241224	160800	594775880	13430	13430	13430	13430	0
194	20241224	160700	594775880	13430	13430	13430	13430	0
195	20241224	160600	594775880	13430	13430	13430	13430	0
196	20241224	160500	594775880	13430	13430	13430	13430	0
197	20241224	160400	594775880	13430	13430	13430	13430	0
198	20241224	160300	594775880	13430	13430	13430	13430	0
199	20241224	160200	594775880	13430	13430	13430	13430	0
200	20241224	160100	594775880	13430	13430	13430	13430	0
201	20241224	160000	594775880	13430	13430	13430	13430	0
202	20241224	155900	594775880	13430	13430	13430	13430	0
203	20241224	155800	594775880	13430	13430	13430	13430	0
204	20241224	155700	594775880	13430	13430	13430	13430	0
205	20241224	155600	594775880	13430	13430	13430	13430	0
206	20241224	155500	594775880	13430	13430	13430	13430	0
207	20241224	155400	594775880	13430	13430	13430	13430	0
208	20241224	155300	594775880	13430	13430	13430	13430	0
209	20241224	155200	594775880	13430	13430	13430	13430	0
210	20241224	155100	594775880	13430	13430	13430	13430	0
211	20241224	155000	594775880	13430	13430	13430	13430	0
212	20241224	154900	594775880	13430	13430	13430	13430	1085
213	20241224	154800	594775880	13430	13430	13430	13430	0
214	20241224	154700	594775880	13430	13430	13430	13430	0
215	20241224	154600	594775880	13430	13430	13430	13430	0
216	20241224	154500	594775880	13430	13430	13430	13430	0
217	20241224	154400	594775880	13430	13430	13430	13430	0
218	20241224	154300	594775880	13430	13430	13430	13430	0
219	20241224	154200	594775880	13430	13430	13430	13430	0
220	20241224	154100	594775880	13430	13430	13430	13430	0
221	20241224	154000	594775880	13430	13430	13430	13430	0
222	20241224	153900	594775880	13430	13430	13430	13430	0
223	20241224	153800	594775880	13430	13430	13430	13430	0
224	20241224	153700	594775880	13430	13430	13430	13430	0
225	20241224	153600	594775880	13430	13430	13430	13430	0
226	20241224	153500	594775880	13430	13430	13430	13430	0
227	20241224	153400	594775880	13430	13430	13430	13430	0
228	20241224	153300	594775880	13430	13430	13430	13430	0
229	20241224	153200	594775880	13430	13430	13430	13430	0
230	20241224	153100	594775880	13430	13430	13430	13430	0
231	20241224	153000	594775880	13430	13430	13430	13430	1085
232	20241224	152900	580204330	13320	13320	13320	13320	0
233	20241224	152800	580204330	13320	13320	13320	13320	0
234	20241224	152700	580204330	13320	13320	13320	13320	0
235	20241224	152600	580204330	13320	13320	13320	13320	0
236	20241224	152500	580204330	13320	13320	13320	13320	0
237	20241224	152400	580204330	13320	13320	13320	13320	0
238	20241224	152300	580204330	13320	13320	13320	13320	0
239	20241224	152200	580204330	13320	13320	13320	13320	0
240	20241224	152100	580204330	13320	13320	13320	13320	0
241	20241224	152000	580204330	13320	13320	13320	13320	0
242	20241224	151900	580204330	13320	13330	13460	13320	84
243	20241224	151800	579084530	13460	13360	13480	13300	1210
244	20241224	151700	562929760	13360	13350	13360	13350	2
245	20241224	151600	562903050	13440	13440	13440	13440	0
246	20241224	151500	562903050	13440	13400	13440	13350	2604
247	20241224	151400	528012270	13400	13400	13400	13400	0
248	20241224	151300	528012270	13400	13400	13400	13400	18
249	20241224	151200	527771070	13400	13350	13400	13350	108
250	20241224	151100	526329220	13350	13350	13350	13350	1
251	20241224	151000	526315870	13320	13320	13320	13320	268
252	20241224	150900	522746110	13320	13320	13320	13320	273
253	20241224	150800	519109750	13320	13320	13320	13320	229
254	20241224	150700	516059470	13280	13280	13280	13280	0
255	20241224	150600	516059470	13280	13280	13280	13280	0
256	20241224	150500	516059470	13280	13280	13280	13280	0
257	20241224	150400	516059470	13280	13280	13280	13280	0
258	20241224	150300	516059470	13280	13290	13290	13280	6650
259	20241224	150200	427746770	13320	13300	13320	13300	291
260	20241224	150100	423873250	13300	13300	13300	13300	638
261	20241224	150000	415387850	13280	13280	13280	13280	1
262	20241224	145900	415374570	13300	13310	13310	13280	176
263	20241224	145800	413034360	13310	13310	13310	13310	0
264	20241224	145700	413034360	13310	13320	13320	13310	372
265	20241224	145600	408080670	13330	13330	13330	13330	0
266	20241224	145500	408080670	13330	13330	13330	13330	0
267	20241224	145400	408080670	13330	13330	13330	13330	10
268	20241224	145300	407947370	13350	13350	13350	13350	0
269	20241224	145200	407947370	13350	13350	13350	13350	10
270	20241224	145100	407813870	13350	13350	13350	13350	0
271	20241224	145000	407813870	13350	13350	13350	13350	0
272	20241224	144900	407813870	13350	13350	13350	13350	0
273	20241224	144800	407813870	13350	13350	13350	13350	0
274	20241224	144700	407813870	13350	13350	13350	13350	0
275	20241224	144600	407813870	13350	13350	13350	13350	0
276	20241224	144500	407813870	13350	13350	13350	13350	41
277	20241224	144400	407266520	13330	13330	13330	13330	0
278	20241224	144300	407266520	13330	13330	13330	13330	0
279	20241224	144200	407266520	13330	13330	13330	13330	0
280	20241224	144100	407266520	13330	13330	13330	13330	0
281	20241224	144000	407266520	13330	13330	13330	13330	2
282	20241224	143900	407239860	13350	13350	13350	13350	0
283	20241224	143800	407239860	13350	13350	13350	13350	0
284	20241224	143700	407239860	13350	13350	13350	13350	0
285	20241224	143600	407239860	13350	13350	13350	13350	118
286	20241224	143500	405664560	13350	13350	13350	13350	0
287	20241224	143400	405664560	13350	13340	13350	13340	117
288	20241224	143300	404102660	13350	13350	13350	13350	0
289	20241224	143200	404102660	13350	13350	13350	13350	0
290	20241224	143100	404102660	13350	13340	13350	13340	216
291	20241224	143000	401220870	13350	13350	13350	13350	0
292	20241224	142900	401220870	13350	13350	13350	13350	0
293	20241224	142800	401220870	13350	13350	13350	13350	234
294	20241224	142700	398096970	13350	13350	13350	13350	0
295	20241224	142600	398096970	13350	13350	13350	13350	0
296	20241224	142500	398096970	13350	13350	13350	13350	117
297	20241224	142400	396535020	13350	13350	13350	13350	0
298	20241224	142300	396535020	13350	13350	13350	13350	0
299	20241224	142200	396535020	13350	13350	13350	13350	244
300	20241224	142100	393277620	13350	13350	13350	13350	0
301	20241224	142000	393277620	13350	13350	13350	13350	116
302	20241224	141900	391729020	13330	13330	13330	13330	0
303	20241224	141800	391729020	13330	13330	13330	13330	0
304	20241224	141700	391729020	13330	13330	13330	13330	117
305	20241224	141600	390169410	13330	13330	13330	13330	0
306	20241224	141500	390169410	13330	13330	13330	13330	0
307	20241224	141400	390169410	13330	13330	13330	13330	44
308	20241224	141300	389582890	13310	13310	13310	13310	0
309	20241224	141200	389582890	13310	13310	13310	13310	0
310	20241224	141100	389582890	13310	13310	13310	13310	0
311	20241224	141000	389582890	13310	13310	13310	13310	0
312	20241224	140900	389582890	13310	13310	13310	13310	2
313	20241224	140800	389556270	13330	13400	13400	13330	795
314	20241224	140700	378944070	13400	13400	13400	13400	35
315	20241224	140600	378475070	13400	13400	13400	13400	117
316	20241224	140500	376907270	13400	13400	13400	13390	7
317	20241224	140400	376813480	13400	13400	13400	13400	2
318	20241224	140300	376786680	13400	13400	13400	13400	333
319	20241224	140200	372324480	13400	13400	13400	13400	441
320	20241224	140100	366415080	13400	13400	13400	13400	0
321	20241224	140000	366415080	13400	13410	13410	13400	756
322	20241224	135900	356281120	13420	13420	13420	13420	0
323	20241224	135800	356281120	13420	13420	13420	13420	0
324	20241224	135700	356281120	13420	13420	13420	13420	239
325	20241224	135600	353073740	13440	13440	13440	13440	0
326	20241224	135500	353073740	13440	13440	13440	13440	5
327	20241224	135400	353006540	13440	13440	13440	13440	117
328	20241224	135300	351434060	13440	13440	13440	13440	0
329	20241224	135200	351434060	13440	13440	13440	13440	116
330	20241224	135100	349875020	13440	13440	13440	13440	0
331	20241224	135000	349875020	13440	13440	13440	13440	100
332	20241224	134900	348531020	13420	13420	13420	13420	45
333	20241224	134800	347927120	13440	13440	13440	13440	0
334	20241224	134700	347927120	13440	13440	13440	13440	0
335	20241224	134600	347927120	13440	13440	13440	13440	570
336	20241224	134500	340266320	13440	13440	13440	13440	0
337	20241224	134400	340266320	13440	13440	13440	13440	0
338	20241224	134300	340266320	13440	13440	13440	13440	117
339	20241224	134200	338693840	13440	13440	13440	13440	0
340	20241224	134100	338693840	13440	13440	13440	13440	0
341	20241224	134000	338693840	13440	13440	13440	13440	117
342	20241224	133900	337121360	13440	13440	13440	13440	0
343	20241224	133800	337121360	13440	13420	13440	13420	137
344	20241224	133700	335282420	13420	13420	13420	13420	117
345	20241224	133600	333712280	13420	13420	13420	13420	0
346	20241224	133500	333712280	13420	13420	13420	13420	0
347	20241224	133400	333712280	13420	13420	13420	13420	0
348	20241224	133300	333712280	13420	13420	13420	13420	38
349	20241224	133200	333202320	13440	13440	13440	13440	117
350	20241224	133100	331629840	13440	13440	13440	13440	6
351	20241224	133000	331549200	13430	13430	13430	13430	0
352	20241224	132900	331549200	13430	13430	13430	13430	123
353	20241224	132800	329897310	13430	13430	13430	13430	10
354	20241224	132700	329763010	13430	13430	13430	13430	127
355	20241224	132600	328057400	13430	13430	13430	13430	14
356	20241224	132500	327869380	13440	13440	13440	13440	12
357	20241224	132400	327708100	13440	13440	13440	13440	126
358	20241224	132300	326014660	13440	13440	13440	13440	27
359	20241224	132200	325651780	13440	13440	13440	13440	0
360	20241224	132100	325651780	13440	13440	13440	13440	117
361	20241224	132000	324079300	13440	13440	13440	13440	10
362	20241224	131900	323944900	13440	13440	13440	13440	5
363	20241224	131800	323877700	13440	13440	13440	13440	127
364	20241224	131700	322170820	13440	13440	13440	13440	11
365	20241224	131600	322022980	13440	13440	13440	13440	10
366	20241224	131500	321888580	13440	13440	13440	13440	152
367	20241224	131400	319845700	13440	13440	13440	13440	0
368	20241224	131300	319845700	13440	13440	13440	13440	0
369	20241224	131200	319845700	13440	13440	13440	13440	128
370	20241224	131100	318125380	13440	13440	13440	13440	4
371	20241224	131000	318071620	13440	13440	13440	13440	119
372	20241224	130900	316472260	13440	13440	13440	13440	20
373	20241224	130800	316203460	13440	13440	13440	13440	10
374	20241224	130700	316069060	13440	13440	13440	13440	128
375	20241224	130600	314348740	13440	13440	13440	13440	14
376	20241224	130500	314160580	13440	13440	13440	13440	0
377	20241224	130400	314160580	13440	13440	13440	13440	127
378	20241224	130300	312453700	13440	13440	13440	13440	11
379	20241224	130200	312305860	13440	13440	13440	13440	7
380	20241224	130100	312211780	13440	13440	13440	13440	240
381	20241224	130000	308986180	13440	13440	13440	13440	8
382	20241224	125900	308878660	13440	13440	13440	13440	16
383	20241224	125800	308663620	13440	13440	13440	13440	248
384	20241224	125700	305330500	13440	13440	13440	13440	8
385	20241224	125600	305222980	13440	13440	13440	13440	224
386	20241224	125500	302212420	13440	13440	13440	13440	85
387	20241224	125400	301070020	13420	13420	13420	13420	0
388	20241224	125300	301070020	13420	13420	13420	13420	0
389	20241224	125200	301070020	13420	13420	13420	13420	0
390	20241224	125100	301070020	13420	13420	13420	13420	0
391	20241224	125000	301070020	13420	13420	13420	13420	0
392	20241224	124900	301070020	13420	13420	13420	13420	0
393	20241224	124800	301070020	13420	13420	13420	13420	1
394	20241224	124700	301056600	13440	13440	13440	13440	124
395	20241224	124600	299390040	13440	13440	13440	13440	8
396	20241224	124500	299282520	13440	13440	13440	13440	8
397	20241224	124400	299175000	13430	13430	13430	13430	127
398	20241224	124300	297469390	13430	13430	13430	13430	5
399	20241224	124200	297402240	13430	13430	13430	13430	234
400	20241224	124100	294259620	13430	13430	13430	13430	14
401	20241224	124000	294071600	13430	13430	13430	13430	0
402	20241224	123900	294071600	13430	13430	13430	13430	132
403	20241224	123800	292298840	13420	13420	13420	13420	0
404	20241224	123700	292298840	13420	13420	13420	13410	10
405	20241224	123600	292164650	13420	13420	13420	13420	126
406	20241224	123500	290473730	13420	13420	13420	13420	4
407	20241224	123400	290420050	13430	13430	13430	13430	0
408	20241224	123300	290420050	13430	13430	13430	13430	8
409	20241224	123200	290312610	13390	13390	13390	13390	0
410	20241224	123100	290312610	13390	13390	13390	13390	49
411	20241224	123000	289656500	13440	13430	13440	13430	117
412	20241224	122900	288084720	13440	13440	13440	13440	0
413	20241224	122800	288084720	13440	13440	13440	13440	117
414	20241224	122700	286512240	13440	13440	13440	13440	1
415	20241224	122600	286498800	13440	13440	13440	13440	0
416	20241224	122500	286498800	13440	13440	13440	13440	117
417	20241224	122400	284926320	13440	13440	13440	13440	0
418	20241224	122300	284926320	13440	13400	13440	13400	109
419	20241224	122200	283465680	13400	13400	13400	13400	54
420	20241224	122100	282742080	13400	13400	13400	13400	4
421	20241224	122000	282688480	13400	13400	13400	13400	1
422	20241224	121900	282675080	13400	13430	13440	13400	152
423	20241224	121800	280634290	13440	13440	13440	13440	0
424	20241224	121700	280634290	13440	13440	13440	13440	0
425	20241224	121600	280634290	13440	13430	13440	13430	116
426	20241224	121500	279075840	13450	13450	13450	13400	144
427	20241224	121400	277145940	13450	13440	13450	13420	222
428	20241224	121300	274164310	13440	13440	13440	13440	181
429	20241224	121200	271731670	13460	13460	13460	13460	1
430	20241224	121100	271718210	13420	13420	13420	13420	14
431	20241224	121000	271530330	13420	13420	13420	13420	0
432	20241224	120900	271530330	13420	13420	13420	13420	0
433	20241224	120800	271530330	13420	13420	13420	13420	217
434	20241224	120700	268618190	13420	13420	13420	13420	0
435	20241224	120600	268618190	13420	13420	13420	13420	300
436	20241224	120500	264592190	13420	13420	13420	13420	119
437	20241224	120400	262995210	13420	13420	13420	13420	0
438	20241224	120300	262995210	13420	13420	13420	13420	117
439	20241224	120200	261425070	13420	13420	13420	13420	0
440	20241224	120100	261425070	13420	13420	13420	13420	0
441	20241224	120000	261425070	13420	13420	13420	13420	117
442	20241224	115900	259854930	13420	13420	13420	13420	6
443	20241224	115800	259774410	13400	13400	13400	13400	0
444	20241224	115700	259774410	13400	13400	13400	13400	115
445	20241224	115600	258233410	13400	13400	13400	13400	1
446	20241224	115500	258220010	13400	13400	13400	13400	234
447	20241224	115400	255084410	13400	13400	13400	13400	0
448	20241224	115300	255084410	13400	13400	13400	13400	0
449	20241224	115200	255084410	13400	13400	13400	13400	0
450	20241224	115100	255084410	13400	13400	13400	13400	0
451	20241224	115000	255084410	13400	13400	13400	13400	0
452	20241224	114900	255084410	13400	13400	13400	13400	117
453	20241224	114800	253516610	13400	13400	13400	13400	0
454	20241224	114700	253516610	13400	13400	13400	13400	0
455	20241224	114600	253516610	13400	13400	13400	13400	117
456	20241224	114500	251948810	13400	13400	13400	13400	192
457	20241224	114400	249376010	13420	13490	13490	13420	692
458	20241224	114300	240068880	13490	13490	13490	13490	282
459	20241224	114200	236264700	13500	13500	13500	13500	0
460	20241224	114100	236264700	13500	13500	13500	13500	0
461	20241224	114000	236264700	13500	13500	13500	13500	117
462	20241224	113900	234685200	13500	13500	13500	13500	1
463	20241224	113800	234671700	13490	13490	13490	13490	0
464	20241224	113700	234671700	13490	13490	13490	13490	0
465	20241224	113600	234671700	13490	13490	13490	13490	1
466	20241224	113500	234658210	13500	13500	13500	13500	120
467	20241224	113400	233038210	13500	13500	13500	13500	1
468	20241224	113300	233024710	13500	13500	13500	13490	363
469	20241224	113200	228124220	13540	13530	13540	13530	120
470	20241224	113100	226500610	13500	13500	13500	13500	0
471	20241224	113000	226500610	13500	13500	13500	13500	0
472	20241224	112900	226500610	13500	13500	13500	13500	1
473	20241224	112800	226487110	13500	13500	13500	13500	0
474	20241224	112700	226487110	13500	13500	13500	13500	0
475	20241224	112600	226487110	13500	13500	13500	13500	346
476	20241224	112500	221816110	13500	13500	13500	13500	0
477	20241224	112400	221816110	13500	13500	13500	13500	117
478	20241224	112300	220236610	13500	13500	13500	13500	20
479	20241224	112200	219966610	13500	13500	13500	13500	0
480	20241224	112100	219966610	13500	13500	13500	13500	474
481	20241224	112000	213567610	13500	13500	13500	13500	0
482	20241224	111900	213567610	13500	13530	13530	13500	163
483	20241224	111800	211365760	13530	13530	13530	13530	201
484	20241224	111700	208646230	13500	13500	13500	13500	82
485	20241224	111600	207539230	13450	13500	13500	13450	22
486	20241224	111500	207243230	13490	13490	13490	13490	244
487	20241224	111400	203951670	13490	13490	13490	13490	0
488	20241224	111300	203951670	13490	13450	13490	13450	11
489	20241224	111200	203803680	13450	13400	13450	13400	85
490	20241224	111100	202662300	13420	13410	13420	13410	11
491	20241224	111000	202514780	13410	13370	13410	13370	1037
492	20241224	110900	188615230	13370	13330	13370	13330	2499
493	20241224	110800	155276730	13330	13330	13330	13330	262
494	20241224	110700	151784270	13320	13320	13320	13320	0
495	20241224	110600	151784270	13320	13320	13320	13320	0
496	20241224	110500	151784270	13320	13320	13320	13320	0
497	20241224	110400	151784270	13320	13300	13320	13300	1232
498	20241224	110300	135379490	13300	13300	13300	13300	117
499	20241224	110200	133823390	13300	13300	13300	13300	0
500	20241224	110100	133823390	13300	13300	13300	13300	117
501	20241224	110000	132267290	13300	13300	13300	13300	0
502	20241224	105900	132267290	13300	13290	13300	13290	116
503	20241224	105800	130724550	13300	13300	13300	13300	0
504	20241224	105700	130724550	13300	13300	13300	13300	1
505	20241224	105600	130711250	13310	13310	13310	13310	118
506	20241224	105500	129140670	13290	13290	13290	13290	1
507	20241224	105400	129127380	13240	13240	13240	13240	0
508	20241224	105300	129127380	13240	13240	13240	13240	0
509	20241224	105200	129127380	13240	13280	13280	13230	4162
510	20241224	105100	73993430	13280	13280	13280	13280	1000
511	20241224	105000	60713430	13280	13280	13280	13280	281
512	20241224	104900	56981750	13280	13280	13280	13280	190
513	20241224	104800	54458550	13280	13280	13280	13280	0
514	20241224	104700	54458550	13280	13280	13280	13280	0
515	20241224	104600	54458550	13280	13280	13280	13280	0
516	20241224	104500	54458550	13280	13280	13280	13280	180
517	20241224	104400	52068150	13280	13280	13280	13280	0
518	20241224	104300	52068150	13280	13280	13280	13280	0
519	20241224	104200	52068150	13280	13280	13280	13280	1
520	20241224	104100	52054870	13240	13240	13240	13240	0
521	20241224	104000	52054870	13240	13240	13240	13240	12
522	20241224	103900	51895990	13280	13280	13280	13280	116
523	20241224	103800	50355510	13270	13270	13270	13270	0
524	20241224	103700	50355510	13270	13270	13270	13270	0
525	20241224	103600	50355510	13270	13270	13270	13270	61
526	20241224	103500	49546040	13270	13270	13270	13270	0
527	20241224	103400	49546040	13270	13270	13270	13270	0
528	20241224	103300	49546040	13270	13270	13270	13270	1
529	20241224	103200	49532770	13270	13270	13270	13270	0
530	20241224	103100	49532770	13270	13270	13270	13270	0
531	20241224	103000	49532770	13270	13270	13270	13270	0
532	20241224	102900	49532770	13270	13270	13270	13270	0
533	20241224	102800	49532770	13270	13270	13270	13270	0
534	20241224	102700	49532770	13270	13270	13270	13270	0
535	20241224	102600	49532770	13270	13270	13270	13270	3
536	20241224	102500	49492960	13270	13270	13270	13270	1
537	20241224	102400	49479690	13210	13210	13210	13210	0
538	20241224	102300	49479690	13210	13210	13210	13210	0
539	20241224	102200	49479690	13210	13210	13210	13210	0
540	20241224	102100	49479690	13210	13210	13210	13210	0
541	20241224	102000	49479690	13210	13210	13210	13210	0
542	20241224	101900	49479690	13210	13210	13210	13210	0
543	20241224	101800	49479690	13210	13210	13210	13210	0
544	20241224	101700	49479690	13210	13210	13210	13210	1
545	20241224	101600	49466480	13210	13270	13270	13210	307
546	20241224	101500	45408400	13270	13270	13270	13270	1
547	20241224	101400	45395130	13280	13280	13280	13280	0
548	20241224	101300	45395130	13280	13280	13280	13280	0
549	20241224	101200	45395130	13280	13280	13280	13280	1
550	20241224	101100	45381850	13240	13240	13240	13240	10
551	20241224	101000	45249450	13230	13280	13280	13230	94
552	20241224	100900	44005780	13230	13230	13230	13230	0
553	20241224	100800	44005780	13230	13230	13230	13230	0
554	20241224	100700	44005780	13230	13230	13230	13230	4
555	20241224	100600	43952860	13230	13230	13230	13230	0
556	20241224	100500	43952860	13230	13230	13230	13230	0
557	20241224	100400	43952860	13230	13230	13230	13230	0
558	20241224	100300	43952860	13230	13280	13280	13230	140
559	20241224	100200	42100480	13260	13260	13260	13260	0
560	20241224	100100	42100480	13260	13260	13260	13260	0
561	20241224	100000	42100480	13260	13260	13260	13260	1
562	20241224	095900	42087220	13260	13260	13260	13260	488
563	20241224	095800	35616340	13230	13250	13250	13230	70
564	20241224	095700	34690160	13250	13250	13250	13250	0
565	20241224	095600	34690160	13250	13250	13250	13250	42
566	20241224	095500	34133660	13250	13250	13250	13250	0
567	20241224	095400	34133660	13250	13260	13260	13250	120
568	20241224	095300	32542560	13260	13280	13280	13260	832
569	20241224	095200	21506220	13320	13320	13320	13320	0
570	20241224	095100	21506220	13320	13320	13320	13320	5
571	20241224	095000	21439620	13320	13320	13320	13320	0
572	20241224	094900	21439620	13320	13320	13320	13320	0
573	20241224	094800	21439620	13320	13320	13320	13320	0
574	20241224	094700	21439620	13320	13320	13320	13320	0
575	20241224	094600	21439620	13320	13320	13320	13320	0
576	20241224	094500	21439620	13320	13320	13320	13320	0
577	20241224	094400	21439620	13320	13320	13320	13320	33
578	20241224	094300	21000060	13320	13320	13320	13320	0
579	20241224	094200	21000060	13320	13320	13320	13320	0
580	20241224	094100	21000060	13320	13320	13320	13320	1
581	20241224	094000	20986740	13320	13320	13320	13320	0
582	20241224	093900	20986740	13320	13320	13320	13320	0
583	20241224	093800	20986740	13320	13320	13320	13320	0
584	20241224	093700	20986740	13320	13320	13320	13320	0
585	20241224	093600	20986740	13320	13320	13320	13320	0
586	20241224	093500	20986740	13320	13320	13320	13320	1
587	20241224	093400	20973420	13320	13320	13320	13320	0
588	20241224	093300	20973420	13320	13320	13320	13320	0
589	20241224	093200	20973420	13320	13320	13320	13320	1
590	20241224	093100	20960100	13320	13320	13320	13320	0
591	20241224	093000	20960100	13320	13320	13320	13320	0
592	20241224	092900	20960100	13320	13320	13320	13320	0
593	20241224	092800	20960100	13320	13320	13320	13320	25
594	20241224	092700	20627100	13270	13270	13270	13270	11
595	20241224	092600	20481130	13320	13270	13320	13270	131
596	20241224	092500	18741760	13330	13330	13330	13330	0
597	20241224	092400	18741760	13330	13330	13330	13330	0
598	20241224	092300	18741760	13330	13330	13330	13330	1
599	20241224	092200	18728430	13340	13340	13340	13340	0
600	20241224	092100	18728430	13340	13340	13340	13340	0
601	20241224	092000	18728430	13340	13340	13340	13340	0
602	20241224	091900	18728430	13340	13340	13340	13340	0
603	20241224	091800	18728430	13340	13270	13340	13270	649
604	20241224	091700	10114100	13270	13270	13270	13270	0
605	20241224	091600	10114100	13270	13270	13270	13270	0
606	20241224	091500	10114100	13270	13270	13270	13270	400
607	20241224	091400	4806100	13250	13250	13250	13250	0
608	20241224	091300	4806100	13250	13250	13250	13250	0
609	20241224	091200	4806100	13250	13250	13250	13250	0
610	20241224	091100	4806100	13250	13250	13250	13250	0
611	20241224	091000	4806100	13250	13250	13250	13250	0
612	20241224	090900	4806100	13250	13250	13250	13240	101
613	20241224	090800	3467860	13250	13250	13250	13250	30
614	20241224	090700	3070360	13240	13240	13240	13240	0
615	20241224	090600	3070360	13240	13240	13240	13240	0
616	20241224	090500	3070360	13240	13320	13320	13240	217
617	20241224	090400	186450	13320	13320	13320	13320	10
618	20241224	090300	53250	13320	13320	13320	13320	1
619	20241224	090200	39930	13310	13310	13310	13310	0
620	20241224	090100	39930	13310	13310	13310	13310	0
621	20241224	090000	39930	13310	13310	13310	13310	3