KissMeData/039020/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192400	351819410	4060	4060	4060	4060	2436
3	20241224	192300	351819410	4060	4060	4060	4060	0
4	20241224	192200	351819410	4060	4060	4060	4060	0
5	20241224	192100	351819410	4060	4060	4060	4060	0
6	20241224	192000	351819410	4060	4060	4060	4060	0
7	20241224	191900	351819410	4060	4060	4060	4060	0
8	20241224	191800	351819410	4060	4060	4060	4060	0
9	20241224	191700	351819410	4060	4060	4060	4060	0
10	20241224	191600	351819410	4060	4060	4060	4060	0
11	20241224	191500	351819410	4060	4060	4060	4060	0
12	20241224	191400	351819410	4060	4060	4060	4060	0
13	20241224	191300	351819410	4060	4060	4060	4060	0
14	20241224	191200	351819410	4060	4060	4060	4060	0
15	20241224	191100	351819410	4060	4060	4060	4060	0
16	20241224	191000	351819410	4060	4060	4060	4060	0
17	20241224	190900	351819410	4060	4060	4060	4060	0
18	20241224	190800	351819410	4060	4060	4060	4060	0
19	20241224	190700	351819410	4060	4060	4060	4060	0
20	20241224	190600	351819410	4060	4060	4060	4060	0
21	20241224	190500	351819410	4060	4060	4060	4060	0
22	20241224	190400	351819410	4060	4060	4060	4060	0
23	20241224	190300	351819410	4060	4060	4060	4060	0
24	20241224	190200	351819410	4060	4060	4060	4060	0
25	20241224	190100	351819410	4060	4060	4060	4060	0
26	20241224	190000	351819410	4060	4060	4060	4060	0
27	20241224	185900	351819410	4060	4060	4060	4060	0
28	20241224	185800	351819410	4060	4060	4060	4060	0
29	20241224	185700	351819410	4060	4060	4060	4060	0
30	20241224	185600	351819410	4060	4060	4060	4060	0
31	20241224	185500	351819410	4060	4060	4060	4060	0
32	20241224	185400	351819410	4060	4060	4060	4060	2436
33	20241224	185300	351819410	4060	4060	4060	4060	0
34	20241224	185200	351819410	4060	4060	4060	4060	0
35	20241224	185100	351819410	4060	4060	4060	4060	0
36	20241224	185000	351819410	4060	4060	4060	4060	0
37	20241224	184900	351819410	4060	4060	4060	4060	0
38	20241224	184800	351819410	4060	4060	4060	4060	0
39	20241224	184700	351819410	4060	4060	4060	4060	0
40	20241224	184600	351819410	4060	4060	4060	4060	0
41	20241224	184500	351819410	4060	4060	4060	4060	0
42	20241224	184400	351819410	4060	4060	4060	4060	0
43	20241224	184300	351819410	4060	4060	4060	4060	0
44	20241224	184200	351819410	4060	4060	4060	4060	0
45	20241224	184100	351819410	4060	4060	4060	4060	0
46	20241224	184000	351819410	4060	4060	4060	4060	0
47	20241224	183900	351819410	4060	4060	4060	4060	0
48	20241224	183800	351819410	4060	4060	4060	4060	0
49	20241224	183700	351819410	4060	4060	4060	4060	0
50	20241224	183600	351819410	4060	4060	4060	4060	0
51	20241224	183500	351819410	4060	4060	4060	4060	0
52	20241224	183400	351819410	4060	4060	4060	4060	0
53	20241224	183300	351819410	4060	4060	4060	4060	0
54	20241224	183200	351819410	4060	4060	4060	4060	0
55	20241224	183100	351819410	4060	4060	4060	4060	0
56	20241224	183000	351819410	4060	4060	4060	4060	0
57	20241224	182900	351819410	4060	4060	4060	4060	0
58	20241224	182800	351819410	4060	4060	4060	4060	0
59	20241224	182700	351819410	4060	4060	4060	4060	0
60	20241224	182600	351819410	4060	4060	4060	4060	0
61	20241224	182500	351819410	4060	4060	4060	4060	0
62	20241224	182400	351819410	4060	4060	4060	4060	2436
63	20241224	182300	351819410	4060	4060	4060	4060	0
64	20241224	182200	351819410	4060	4060	4060	4060	0
65	20241224	182100	351819410	4060	4060	4060	4060	0
66	20241224	182000	351819410	4060	4060	4060	4060	0
67	20241224	181900	351819410	4060	4060	4060	4060	0
68	20241224	181800	351819410	4060	4060	4060	4060	0
69	20241224	181700	351819410	4060	4060	4060	4060	0
70	20241224	181600	351819410	4060	4060	4060	4060	0
71	20241224	181500	351819410	4060	4060	4060	4060	0
72	20241224	181400	351819410	4060	4060	4060	4060	0
73	20241224	181300	351819410	4060	4060	4060	4060	0
74	20241224	181200	351819410	4060	4060	4060	4060	0
75	20241224	181100	351819410	4060	4060	4060	4060	0
76	20241224	181000	351819410	4060	4060	4060	4060	0
77	20241224	180900	351819410	4060	4060	4060	4060	0
78	20241224	180800	351819410	4060	4060	4060	4060	0
79	20241224	180700	351819410	4060	4060	4060	4060	0
80	20241224	180600	351819410	4060	4060	4060	4060	0
81	20241224	180500	351819410	4060	4060	4060	4060	0
82	20241224	180400	351819410	4060	4060	4060	4060	0
83	20241224	180300	351819410	4060	4060	4060	4060	0
84	20241224	180200	351819410	4060	4060	4060	4060	0
85	20241224	180100	351819410	4060	4060	4060	4060	0
86	20241224	180000	351819410	4060	4060	4060	4060	0
87	20241224	175900	351819410	4060	4060	4060	4060	0
88	20241224	175800	351819410	4060	4060	4060	4060	0
89	20241224	175700	351819410	4060	4060	4060	4060	0
90	20241224	175600	351819410	4060	4060	4060	4060	0
91	20241224	175500	351819410	4060	4060	4060	4060	0
92	20241224	175400	351819410	4060	4060	4060	4060	2436
93	20241224	175300	351819410	4060	4060	4060	4060	0
94	20241224	175200	351819410	4060	4060	4060	4060	0
95	20241224	175100	351819410	4060	4060	4060	4060	0
96	20241224	175000	351819410	4060	4060	4060	4060	0
97	20241224	174900	351819410	4060	4060	4060	4060	0
98	20241224	174800	351819410	4060	4060	4060	4060	0
99	20241224	174700	351819410	4060	4060	4060	4060	0
100	20241224	174600	351819410	4060	4060	4060	4060	0
101	20241224	174500	351819410	4060	4060	4060	4060	0
102	20241224	174400	351819410	4060	4060	4060	4060	0
103	20241224	174300	351819410	4060	4060	4060	4060	0
104	20241224	174200	351819410	4060	4060	4060	4060	0
105	20241224	174100	351819410	4060	4060	4060	4060	0
106	20241224	174000	351819410	4060	4060	4060	4060	0
107	20241224	173900	351819410	4060	4060	4060	4060	0
108	20241224	173800	351819410	4060	4060	4060	4060	0
109	20241224	173700	351819410	4060	4060	4060	4060	0
110	20241224	173600	351819410	4060	4060	4060	4060	0
111	20241224	173500	351819410	4060	4060	4060	4060	0
112	20241224	173400	351819410	4060	4060	4060	4060	0
113	20241224	173300	351819410	4060	4060	4060	4060	0
114	20241224	173200	351819410	4060	4060	4060	4060	0
115	20241224	173100	351819410	4060	4060	4060	4060	0
116	20241224	173000	351819410	4060	4060	4060	4060	0
117	20241224	172900	351819410	4060	4060	4060	4060	0
118	20241224	172800	351819410	4060	4060	4060	4060	0
119	20241224	172700	351819410	4060	4060	4060	4060	0
120	20241224	172600	351819410	4060	4060	4060	4060	0
121	20241224	172500	351819410	4060	4060	4060	4060	0
122	20241224	172400	351819410	4060	4060	4060	4060	2436
123	20241224	172300	351819410	4060	4060	4060	4060	0
124	20241224	172200	351819410	4060	4060	4060	4060	0
125	20241224	172100	351819410	4060	4060	4060	4060	0
126	20241224	172000	351819410	4060	4060	4060	4060	0
127	20241224	171900	351819410	4060	4060	4060	4060	0
128	20241224	171800	351819410	4060	4060	4060	4060	0
129	20241224	171700	351819410	4060	4060	4060	4060	0
130	20241224	171600	351819410	4060	4060	4060	4060	0
131	20241224	171500	351819410	4060	4060	4060	4060	0
132	20241224	171400	351819410	4060	4060	4060	4060	0
133	20241224	171300	351819410	4060	4060	4060	4060	0
134	20241224	171200	351819410	4060	4060	4060	4060	0
135	20241224	171100	351819410	4060	4060	4060	4060	0
136	20241224	171000	351819410	4060	4060	4060	4060	0
137	20241224	170900	351819410	4060	4060	4060	4060	0
138	20241224	170800	351819410	4060	4060	4060	4060	0
139	20241224	170700	351819410	4060	4060	4060	4060	0
140	20241224	170600	351819410	4060	4060	4060	4060	0
141	20241224	170500	351819410	4060	4060	4060	4060	0
142	20241224	170400	351819410	4060	4060	4060	4060	0
143	20241224	170300	351819410	4060	4060	4060	4060	0
144	20241224	170200	351819410	4060	4060	4060	4060	0
145	20241224	170100	351819410	4060	4060	4060	4060	0
146	20241224	170000	351819410	4060	4060	4060	4060	0
147	20241224	165900	351819410	4060	4060	4060	4060	0
148	20241224	165800	351819410	4060	4060	4060	4060	0
149	20241224	165700	351819410	4060	4060	4060	4060	0
150	20241224	165600	351819410	4060	4060	4060	4060	0
151	20241224	165500	351819410	4060	4060	4060	4060	0
152	20241224	165400	351819410	4060	4060	4060	4060	2436
153	20241224	165300	351819410	4060	4060	4060	4060	0
154	20241224	165200	351819410	4060	4060	4060	4060	0
155	20241224	165100	351819410	4060	4060	4060	4060	0
156	20241224	165000	351819410	4060	4060	4060	4060	0
157	20241224	164900	351819410	4060	4060	4060	4060	0
158	20241224	164800	351819410	4060	4060	4060	4060	0
159	20241224	164700	351819410	4060	4060	4060	4060	0
160	20241224	164600	351819410	4060	4060	4060	4060	0
161	20241224	164500	351819410	4060	4060	4060	4060	0
162	20241224	164400	351819410	4060	4060	4060	4060	0
163	20241224	164300	351819410	4060	4060	4060	4060	0
164	20241224	164200	351819410	4060	4060	4060	4060	0
165	20241224	164100	351819410	4060	4060	4060	4060	0
166	20241224	164000	351819410	4060	4060	4060	4060	0
167	20241224	163900	351819410	4060	4060	4060	4060	0
168	20241224	163800	351819410	4060	4060	4060	4060	0
169	20241224	163700	351819410	4060	4060	4060	4060	0
170	20241224	163600	351819410	4060	4060	4060	4060	0
171	20241224	163500	351819410	4060	4060	4060	4060	0
172	20241224	163400	351819410	4060	4060	4060	4060	0
173	20241224	163300	351819410	4060	4060	4060	4060	0
174	20241224	163200	351819410	4060	4060	4060	4060	0
175	20241224	163100	351819410	4060	4060	4060	4060	0
176	20241224	163000	351819410	4060	4060	4060	4060	0
177	20241224	162900	351819410	4060	4060	4060	4060	0
178	20241224	162800	351819410	4060	4060	4060	4060	0
179	20241224	162700	351819410	4060	4060	4060	4060	0
180	20241224	162600	351819410	4060	4060	4060	4060	0
181	20241224	162500	351819410	4060	4060	4060	4060	0
182	20241224	162400	351819410	4060	4060	4060	4060	2436
183	20241224	162300	351819410	4060	4060	4060	4060	0
184	20241224	162200	351819410	4060	4060	4060	4060	0
185	20241224	162100	351819410	4060	4060	4060	4060	0
186	20241224	162000	351819410	4060	4060	4060	4060	0
187	20241224	161900	351819410	4060	4060	4060	4060	0
188	20241224	161800	351819410	4060	4060	4060	4060	0
189	20241224	161700	351819410	4060	4060	4060	4060	0
190	20241224	161600	351819410	4060	4060	4060	4060	0
191	20241224	161500	351819410	4060	4060	4060	4060	0
192	20241224	161400	351819410	4060	4060	4060	4060	0
193	20241224	161300	351819410	4060	4060	4060	4060	0
194	20241224	161200	351819410	4060	4060	4060	4060	0
195	20241224	161100	351819410	4060	4060	4060	4060	0
196	20241224	161000	351819410	4060	4060	4060	4060	0
197	20241224	160900	351819410	4060	4060	4060	4060	0
198	20241224	160800	351819410	4060	4060	4060	4060	0
199	20241224	160700	351819410	4060	4060	4060	4060	0
200	20241224	160600	351819410	4060	4060	4060	4060	0
201	20241224	160500	351819410	4060	4060	4060	4060	0
202	20241224	160400	351819410	4060	4060	4060	4060	0
203	20241224	160300	351819410	4060	4060	4060	4060	0
204	20241224	160200	351819410	4060	4060	4060	4060	0
205	20241224	160100	351819410	4060	4060	4060	4060	0
206	20241224	160000	351819410	4060	4060	4060	4060	0
207	20241224	155900	351819410	4060	4060	4060	4060	0
208	20241224	155800	351819410	4060	4060	4060	4060	0
209	20241224	155700	351819410	4060	4060	4060	4060	0
210	20241224	155600	351819410	4060	4060	4060	4060	0
211	20241224	155500	351819410	4060	4060	4060	4060	0
212	20241224	155400	351819410	4060	4060	4060	4060	2436
213	20241224	155300	351819410	4060	4060	4060	4060	0
214	20241224	155200	351819410	4060	4060	4060	4060	0
215	20241224	155100	351819410	4060	4060	4060	4060	0
216	20241224	155000	351819410	4060	4060	4060	4060	0
217	20241224	154900	351819410	4060	4060	4060	4060	0
218	20241224	154800	351819410	4060	4060	4060	4060	0
219	20241224	154700	351819410	4060	4060	4060	4060	0
220	20241224	154600	351819410	4060	4060	4060	4060	0
221	20241224	154500	351819410	4060	4060	4060	4060	0
222	20241224	154400	351819410	4060	4060	4060	4060	0
223	20241224	154300	351819410	4060	4060	4060	4060	0
224	20241224	154200	351819410	4060	4060	4060	4060	0
225	20241224	154100	351819410	4060	4060	4060	4060	0
226	20241224	154000	351819410	4060	4060	4060	4060	0
227	20241224	153900	351819410	4060	4060	4060	4060	0
228	20241224	153800	351819410	4060	4060	4060	4060	0
229	20241224	153700	351819410	4060	4060	4060	4060	0
230	20241224	153600	351819410	4060	4060	4060	4060	0
231	20241224	153500	351819410	4060	4060	4060	4060	0
232	20241224	153400	351819410	4060	4060	4060	4060	0
233	20241224	153300	351819410	4060	4060	4060	4060	0
234	20241224	153200	351819410	4060	4060	4060	4060	0
235	20241224	153100	351819410	4060	4060	4060	4060	0
236	20241224	153000	351819410	4060	4060	4060	4060	2436
237	20241224	152900	341929250	4065	4065	4065	4065	0
238	20241224	152800	341929250	4065	4065	4065	4065	0
239	20241224	152700	341929250	4065	4065	4065	4065	0
240	20241224	152600	341929250	4065	4065	4065	4065	0
241	20241224	152500	341929250	4065	4065	4065	4065	0
242	20241224	152400	341929250	4065	4065	4065	4065	0
243	20241224	152300	341929250	4065	4065	4065	4065	0
244	20241224	152200	341929250	4065	4065	4065	4065	0
245	20241224	152100	341929250	4065	4065	4065	4065	0
246	20241224	152000	341929250	4065	4065	4065	4065	0
247	20241224	151900	341929250	4065	4070	4075	4060	119
248	20241224	151800	341445580	4070	4055	4070	4055	1808
249	20241224	151700	334088160	4060	4060	4070	4055	130
250	20241224	151600	333560355	4065	4065	4065	4065	2
251	20241224	151500	333552225	4055	4070	4070	4055	80
252	20241224	151400	333227680	4050	4050	4050	4050	8
253	20241224	151300	333195280	4070	4070	4070	4070	0
254	20241224	151200	333195280	4070	4070	4070	4070	1
255	20241224	151100	333191210	4060	4060	4060	4060	470
256	20241224	151000	331283010	4055	4055	4055	4055	660
257	20241224	150900	328606710	4045	4040	4045	4040	2858
258	20241224	150800	317048525	4040	4040	4045	4040	872
259	20241224	150700	313525630	4040	4045	4045	4040	1484
260	20241224	150600	307525585	4050	4060	4070	4050	869
261	20241224	150500	303997835	4075	4060	4075	4060	28
262	20241224	150400	303883750	4060	4050	4075	4050	1509
263	20241224	150300	297772195	4070	4070	4075	4050	3794
264	20241224	150200	282380765	4070	4070	4070	4070	187
265	20241224	150100	281619675	4075	4075	4075	4075	33
266	20241224	150000	281485200	4080	4080	4080	4080	4
267	20241224	145900	281468880	4080	4080	4080	4080	0
268	20241224	145800	281468880	4080	4080	4080	4080	0
269	20241224	145700	281468880	4080	4080	4080	4080	2
270	20241224	145600	281460720	4080	4080	4080	4080	1
271	20241224	145500	281456640	4080	4075	4090	4075	207
272	20241224	145400	280612075	4070	4090	4090	4070	3949
273	20241224	145300	264526955	4080	4080	4080	4080	0
274	20241224	145200	264526955	4080	4090	4090	4080	4277
275	20241224	145100	247057660	4105	4105	4105	4105	0
276	20241224	145000	247057660	4105	4105	4105	4105	0
277	20241224	144900	247057660	4105	4095	4105	4095	194
278	20241224	144800	246263215	4095	4095	4095	4095	500
279	20241224	144700	244215715	4105	4105	4105	4105	1
280	20241224	144600	244211610	4095	4105	4105	4095	32
281	20241224	144500	244080560	4095	4095	4095	4095	58
282	20241224	144400	243843050	4105	4095	4105	4095	59
283	20241224	144300	243601435	4095	4100	4100	4095	471
284	20241224	144200	241671385	4105	4105	4105	4105	1
285	20241224	144100	241667280	4095	4095	4095	4095	0
286	20241224	144000	241667280	4095	4095	4095	4095	1
287	20241224	143900	241663185	4095	4105	4105	4095	101
288	20241224	143800	241249195	4100	4100	4100	4100	50
289	20241224	143700	241044195	4100	4100	4100	4100	50
290	20241224	143600	240839195	4110	4110	4110	4110	0
291	20241224	143500	240839195	4110	4110	4110	4110	0
292	20241224	143400	240839195	4110	4110	4110	4110	0
293	20241224	143300	240839195	4110	4110	4110	4110	0
294	20241224	143200	240839195	4110	4110	4110	4110	0
295	20241224	143100	240839195	4110	4110	4110	4110	0
296	20241224	143000	240839195	4110	4110	4110	4110	1
297	20241224	142900	240835085	4110	4110	4110	4110	0
298	20241224	142800	240835085	4110	4110	4110	4110	0
299	20241224	142700	240835085	4110	4110	4110	4110	0
300	20241224	142600	240835085	4110	4105	4110	4105	4
301	20241224	142500	240818655	4110	4110	4110	4110	0
302	20241224	142400	240818655	4110	4110	4110	4110	0
303	20241224	142300	240818655	4110	4110	4110	4110	268
304	20241224	142200	239717175	4105	4105	4105	4105	190
305	20241224	142100	238937225	4105	4105	4105	4105	0
306	20241224	142000	238937225	4105	4105	4105	4105	0
307	20241224	141900	238937225	4105	4105	4105	4105	0
308	20241224	141800	238937225	4105	4105	4105	4105	0
309	20241224	141700	238937225	4105	4105	4105	4105	8
310	20241224	141600	238904385	4105	4105	4105	4105	0
311	20241224	141500	238904385	4105	4100	4105	4100	843
312	20241224	141400	235448080	4105	4105	4105	4105	0
313	20241224	141300	235448080	4105	4105	4105	4105	0
314	20241224	141200	235448080	4105	4105	4105	4105	0
315	20241224	141100	235448080	4105	4105	4105	4105	1
316	20241224	141000	235443975	4100	4100	4100	4100	0
317	20241224	140900	235443975	4100	4100	4100	4100	999
318	20241224	140800	231348075	4105	4105	4105	4105	1
319	20241224	140700	231343970	4100	4100	4100	4100	1
320	20241224	140600	231339870	4100	4100	4100	4100	1
321	20241224	140500	231335770	4110	4110	4110	4110	0
322	20241224	140400	231335770	4110	4110	4110	4110	0
323	20241224	140300	231335770	4110	4110	4110	4110	1
324	20241224	140200	231331660	4100	4100	4100	4100	0
325	20241224	140100	231331660	4100	4100	4100	4100	200
326	20241224	140000	230511660	4110	4110	4110	4110	0
327	20241224	135900	230511660	4110	4110	4110	4110	0
328	20241224	135800	230511660	4110	4110	4110	4110	2
329	20241224	135700	230503440	4110	4110	4110	4110	0
330	20241224	135600	230503440	4110	4110	4110	4110	0
331	20241224	135500	230503440	4110	4110	4110	4110	0
332	20241224	135400	230503440	4110	4110	4110	4110	0
333	20241224	135300	230503440	4110	4110	4110	4110	0
334	20241224	135200	230503440	4110	4110	4110	4110	0
335	20241224	135100	230503440	4110	4110	4110	4110	0
336	20241224	135000	230503440	4110	4110	4110	4110	0
337	20241224	134900	230503440	4110	4110	4110	4110	0
338	20241224	134800	230503440	4110	4110	4110	4110	0
339	20241224	134700	230503440	4110	4110	4110	4110	0
340	20241224	134600	230503440	4110	4110	4110	4110	0
341	20241224	134500	230503440	4110	4110	4110	4110	0
342	20241224	134400	230503440	4110	4110	4110	4110	0
343	20241224	134300	230503440	4110	4110	4110	4110	0
344	20241224	134200	230503440	4110	4110	4110	4110	270
345	20241224	134100	229393740	4115	4115	4115	4115	0
346	20241224	134000	229393740	4115	4115	4115	4115	1
347	20241224	133900	229389625	4110	4110	4110	4110	0
348	20241224	133800	229389625	4110	4110	4110	4110	65
349	20241224	133700	229122475	4110	4110	4110	4110	30
350	20241224	133600	228999175	4115	4115	4115	4115	0
351	20241224	133500	228999175	4115	4115	4115	4115	0
352	20241224	133400	228999175	4115	4115	4115	4115	0
353	20241224	133300	228999175	4115	4115	4115	4115	0
354	20241224	133200	228999175	4115	4110	4115	4110	2
355	20241224	133100	228990950	4105	4105	4105	4105	0
356	20241224	133000	228990950	4105	4105	4105	4105	0
357	20241224	132900	228990950	4105	4105	4105	4105	0
358	20241224	132800	228990950	4105	4100	4105	4100	1105
359	20241224	132700	224455925	4100	4100	4100	4100	0
360	20241224	132600	224455925	4100	4100	4100	4100	5
361	20241224	132500	224435425	4100	4100	4100	4100	0
362	20241224	132400	224435425	4100	4100	4100	4100	0
363	20241224	132300	224435425	4100	4100	4100	4100	0
364	20241224	132200	224435425	4100	4100	4100	4100	0
365	20241224	132100	224435425	4100	4100	4100	4100	0
366	20241224	132000	224435425	4100	4100	4100	4100	0
367	20241224	131900	224435425	4100	4100	4100	4100	0
368	20241224	131800	224435425	4100	4100	4100	4100	0
369	20241224	131700	224435425	4100	4100	4100	4100	0
370	20241224	131600	224435425	4100	4100	4100	4100	0
371	20241224	131500	224435425	4100	4100	4100	4100	101
372	20241224	131400	224021325	4090	4090	4090	4090	0
373	20241224	131300	224021325	4090	4090	4090	4090	0
374	20241224	131200	224021325	4090	4090	4090	4090	0
375	20241224	131100	224021325	4090	4090	4090	4090	1
376	20241224	131000	224017235	4100	4100	4100	4100	20
377	20241224	130900	223935235	4100	4100	4100	4100	0
378	20241224	130800	223935235	4100	4100	4100	4100	0
379	20241224	130700	223935235	4100	4100	4100	4100	0
380	20241224	130600	223935235	4100	4100	4100	4100	1
381	20241224	130500	223931135	4090	4090	4090	4090	0
382	20241224	130400	223931135	4090	4090	4090	4090	209
383	20241224	130300	223076325	4105	4105	4105	4105	0
384	20241224	130200	223076325	4105	4105	4105	4105	0
385	20241224	130100	223076325	4105	4105	4105	4105	0
386	20241224	130000	223076325	4105	4105	4105	4105	0
387	20241224	125900	223076325	4105	4105	4105	4105	0
388	20241224	125800	223076325	4105	4105	4105	4105	0
389	20241224	125700	223076325	4105	4105	4105	4105	0
390	20241224	125600	223076325	4105	4105	4105	4105	0
391	20241224	125500	223076325	4105	4105	4105	4105	0
392	20241224	125400	223076325	4105	4105	4105	4105	0
393	20241224	125300	223076325	4105	4105	4105	4105	0
394	20241224	125200	223076325	4105	4105	4105	4105	0
395	20241224	125100	223076325	4105	4105	4105	4105	0
396	20241224	125000	223076325	4105	4105	4105	4105	0
397	20241224	124900	223076325	4105	4105	4105	4105	0
398	20241224	124800	223076325	4105	4105	4105	4105	0
399	20241224	124700	223076325	4105	4105	4105	4105	0
400	20241224	124600	223076325	4105	4105	4105	4105	0
401	20241224	124500	223076325	4105	4105	4105	4105	0
402	20241224	124400	223076325	4105	4105	4105	4105	0
403	20241224	124300	223076325	4105	4105	4105	4105	0
404	20241224	124200	223076325	4105	4090	4105	4090	6
405	20241224	124100	223051770	4105	4105	4105	4105	0
406	20241224	124000	223051770	4105	4105	4105	4105	0
407	20241224	123900	223051770	4105	4105	4105	4105	0
408	20241224	123800	223051770	4105	4090	4105	4090	7
409	20241224	123700	223023125	4090	4090	4090	4090	0
410	20241224	123600	223023125	4090	4095	4095	4090	2000
411	20241224	123500	214840575	4105	4105	4105	4105	0
412	20241224	123400	214840575	4105	4090	4110	4090	25
413	20241224	123300	214738155	4100	4100	4100	4100	2
414	20241224	123200	214729955	4110	4110	4110	4110	0
415	20241224	123100	214729955	4110	4110	4110	4110	0
416	20241224	123000	214729955	4110	4110	4110	4110	0
417	20241224	122900	214729955	4110	4110	4110	4110	0
418	20241224	122800	214729955	4110	4110	4110	4110	0
419	20241224	122700	214729955	4110	4110	4110	4110	4
420	20241224	122600	214713515	4110	4110	4110	4110	1
421	20241224	122500	214709405	4115	4115	4115	4115	0
422	20241224	122400	214709405	4115	4115	4115	4115	0
423	20241224	122300	214709405	4115	4115	4115	4115	0
424	20241224	122200	214709405	4115	4115	4115	4115	0
425	20241224	122100	214709405	4115	4115	4115	4115	0
426	20241224	122000	214709405	4115	4115	4115	4115	0
427	20241224	121900	214709405	4115	4110	4115	4110	2
428	20241224	121800	214701180	4100	4100	4100	4100	0
429	20241224	121700	214701180	4100	4100	4100	4100	0
430	20241224	121600	214701180	4100	4100	4100	4100	0
431	20241224	121500	214701180	4100	4095	4100	4090	569
432	20241224	121400	212368850	4095	4095	4095	4095	6
433	20241224	121300	212344280	4095	4105	4105	4090	1028
434	20241224	121200	208134725	4115	4115	4115	4115	0
435	20241224	121100	208134725	4115	4115	4115	4115	0
436	20241224	121000	208134725	4115	4115	4115	4115	0
437	20241224	120900	208134725	4115	4115	4115	4115	0
438	20241224	120800	208134725	4115	4115	4115	4115	0
439	20241224	120700	208134725	4115	4115	4115	4115	0
440	20241224	120600	208134725	4115	4115	4115	4115	0
441	20241224	120500	208134725	4115	4115	4115	4115	0
442	20241224	120400	208134725	4115	4120	4120	4115	3
443	20241224	120300	208122375	4120	4120	4120	4120	0
444	20241224	120200	208122375	4120	4120	4120	4120	0
445	20241224	120100	208122375	4120	4120	4120	4120	0
446	20241224	120000	208122375	4120	4120	4120	4120	0
447	20241224	115900	208122375	4120	4120	4120	4120	0
448	20241224	115800	208122375	4120	4120	4120	4120	0
449	20241224	115700	208122375	4120	4120	4120	4120	0
450	20241224	115600	208122375	4120	4120	4120	4120	0
451	20241224	115500	208122375	4120	4120	4120	4120	0
452	20241224	115400	208122375	4120	4120	4120	4120	0
453	20241224	115300	208122375	4120	4120	4120	4120	0
454	20241224	115200	208122375	4120	4120	4120	4120	0
455	20241224	115100	208122375	4120	4120	4120	4120	0
456	20241224	115000	208122375	4120	4120	4120	4120	0
457	20241224	114900	208122375	4120	4120	4120	4120	0
458	20241224	114800	208122375	4120	4120	4120	4120	0
459	20241224	114700	208122375	4120	4120	4120	4120	0
460	20241224	114600	208122375	4120	4120	4120	4120	5
461	20241224	114500	208101775	4120	4120	4120	4120	0
462	20241224	114400	208101775	4120	4120	4120	4120	0
463	20241224	114300	208101775	4120	4120	4120	4120	0
464	20241224	114200	208101775	4120	4120	4120	4120	0
465	20241224	114100	208101775	4120	4120	4120	4120	0
466	20241224	114000	208101775	4120	4120	4120	4120	0
467	20241224	113900	208101775	4120	4120	4120	4120	0
468	20241224	113800	208101775	4120	4120	4120	4120	0
469	20241224	113700	208101775	4120	4120	4120	4120	0
470	20241224	113600	208101775	4120	4120	4120	4120	0
471	20241224	113500	208101775	4120	4110	4120	4110	100
472	20241224	113400	207690460	4110	4110	4110	4110	0
473	20241224	113300	207690460	4110	4110	4110	4110	400
474	20241224	113200	206046460	4110	4110	4110	4110	0
475	20241224	113100	206046460	4110	4110	4120	4110	34
476	20241224	113000	205906705	4100	4100	4100	4100	500
477	20241224	112900	203856705	4110	4095	4110	4095	1026
478	20241224	112800	199640220	4110	4110	4110	4110	0
479	20241224	112700	199640220	4110	4110	4110	4110	2
480	20241224	112600	199632000	4110	4110	4110	4110	1
481	20241224	112500	199627890	4105	4100	4110	4100	8
482	20241224	112400	199595070	4100	4100	4100	4100	850
483	20241224	112300	196110070	4100	4095	4100	4095	2
484	20241224	112200	196101875	4095	4095	4095	4095	0
485	20241224	112100	196101875	4095	4095	4095	4095	0
486	20241224	112000	196101875	4095	4095	4095	4095	369
487	20241224	111900	194590820	4095	4095	4095	4095	491
488	20241224	111800	192580175	4095	4095	4095	4095	0
489	20241224	111700	192580175	4095	4100	4100	4085	113
490	20241224	111600	192118535	4090	4090	4100	4090	2532
491	20241224	111500	181762645	4100	4100	4100	4100	0
492	20241224	111400	181762645	4100	4100	4100	4100	0
493	20241224	111300	181762645	4100	4090	4100	4090	426
494	20241224	111200	180020295	4100	4100	4100	4100	0
495	20241224	111100	180020295	4100	4100	4100	4100	0
496	20241224	111000	180020295	4100	4100	4100	4100	1
497	20241224	110900	180016195	4090	4090	4090	4090	20
498	20241224	110800	179934395	4100	4090	4100	4090	3
499	20241224	110700	179922105	4090	4090	4090	4090	20
500	20241224	110600	179840305	4100	4100	4100	4100	0
501	20241224	110500	179840305	4100	4100	4100	4100	0
502	20241224	110400	179840305	4100	4100	4100	4100	0
503	20241224	110300	179840305	4100	4100	4100	4100	16
504	20241224	110200	179774705	4100	4100	4100	4100	100
505	20241224	110100	179364705	4100	4095	4100	4095	201
506	20241224	110000	178541605	4090	4090	4090	4090	0
507	20241224	105900	178541605	4090	4090	4090	4090	1880
508	20241224	105800	170852405	4085	4095	4100	4085	2280
509	20241224	105700	161527595	4100	4100	4100	4100	0
510	20241224	105600	161527595	4100	4095	4100	4095	1487
511	20241224	105500	155438325	4100	4100	4100	4100	21
512	20241224	105400	155352225	4100	4100	4100	4100	1998
513	20241224	105300	147160425	4115	4115	4115	4115	0
514	20241224	105200	147160425	4115	4115	4115	4115	1
515	20241224	105100	147156310	4100	4100	4100	4100	1753
516	20241224	105000	139969010	4105	4105	4105	4105	1893
517	20241224	104900	132198245	4120	4120	4120	4120	0
518	20241224	104800	132198245	4120	4120	4120	4120	0
519	20241224	104700	132198245	4120	4120	4120	4120	0
520	20241224	104600	132198245	4120	4115	4120	4115	301
521	20241224	104500	130959625	4115	4105	4115	4105	4
522	20241224	104400	130943195	4115	4115	4115	4115	0
523	20241224	104300	130943195	4115	4115	4115	4115	0
524	20241224	104200	130943195	4115	4110	4115	4110	2
525	20241224	104100	130934970	4100	4110	4110	4100	1120
526	20241224	104000	126333770	4110	4110	4110	4110	0
527	20241224	103900	126333770	4110	4110	4110	4110	0
528	20241224	103800	126333770	4110	4110	4110	4110	0
529	20241224	103700	126333770	4110	4110	4110	4110	1
530	20241224	103600	126329660	4100	4100	4100	4100	10
531	20241224	103500	126288660	4110	4110	4110	4105	103
532	20241224	103400	125865340	4110	4110	4110	4110	0
533	20241224	103300	125865340	4110	4110	4110	4110	0
534	20241224	103200	125865340	4110	4110	4110	4110	0
535	20241224	103100	125865340	4110	4110	4110	4110	0
536	20241224	103000	125865340	4110	4110	4110	4110	0
537	20241224	102900	125865340	4110	4100	4110	4100	15
538	20241224	102800	125803790	4100	4100	4100	4100	10
539	20241224	102700	125762790	4115	4115	4115	4115	0
540	20241224	102600	125762790	4115	4115	4115	4115	0
541	20241224	102500	125762790	4115	4115	4115	4115	0
542	20241224	102400	125762790	4115	4115	4115	4115	0
543	20241224	102300	125762790	4115	4115	4115	4115	0
544	20241224	102200	125762790	4115	4115	4115	4115	0
545	20241224	102100	125762790	4115	4115	4115	4115	0
546	20241224	102000	125762790	4115	4115	4115	4115	0
547	20241224	101900	125762790	4115	4110	4115	4110	285
548	20241224	101800	124591015	4100	4100	4100	4100	0
549	20241224	101700	124591015	4100	4100	4100	4100	1
550	20241224	101600	124586915	4110	4110	4110	4110	0
551	20241224	101500	124586915	4110	4110	4110	4110	1
552	20241224	101400	124582805	4100	4100	4100	4100	0
553	20241224	101300	124582805	4100	4100	4100	4100	450
554	20241224	101200	122737805	4130	4130	4130	4130	0
555	20241224	101100	122737805	4130	4110	4130	4110	3
556	20241224	101000	122725455	4100	4100	4100	4100	0
557	20241224	100900	122725455	4100	4100	4100	4100	309
558	20241224	100800	121458555	4130	4130	4130	4130	0
559	20241224	100700	121458555	4130	4130	4130	4130	0
560	20241224	100600	121458555	4130	4130	4130	4130	0
561	20241224	100500	121458555	4130	4110	4130	4110	2
562	20241224	100400	121450315	4105	4115	4115	4105	1580
563	20241224	100300	114954230	4140	4140	4140	4140	1
564	20241224	100200	114950090	4120	4140	4140	4120	8
565	20241224	100100	114917075	4120	4125	4135	4110	4185
566	20241224	100000	97658150	4120	4120	4120	4120	1001
567	20241224	095900	93534030	4115	4115	4115	4115	0
568	20241224	095800	93534030	4115	4115	4115	4115	390
569	20241224	095700	91929180	4115	4115	4115	4115	911
570	20241224	095600	88180415	4100	4100	4100	4100	474
571	20241224	095500	86237015	4115	4110	4115	4110	1601
572	20241224	095400	79655400	4110	4105	4110	4105	1809
573	20241224	095300	72229450	4095	4105	4105	4095	47
574	20241224	095200	72036865	4105	4105	4105	4095	61
575	20241224	095100	71787030	4100	4100	4100	4100	0
576	20241224	095000	71787030	4100	4100	4100	4100	3538
577	20241224	094900	57281230	4120	4120	4135	4100	4165
578	20241224	094800	40161110	4120	4125	4125	4120	1130
579	20241224	094700	35505260	4135	4135	4135	4135	0
580	20241224	094600	35505260	4135	4135	4135	4135	0
581	20241224	094500	35505260	4135	4135	4135	4135	1
582	20241224	094400	35501125	4130	4130	4130	4130	0
583	20241224	094300	35501125	4130	4130	4130	4130	30
584	20241224	094200	35377225	4130	4125	4130	4125	254
585	20241224	094100	34328800	4125	4120	4125	4120	93
586	20241224	094000	33945635	4120	4120	4120	4120	0
587	20241224	093900	33945635	4120	4115	4120	4115	2
588	20241224	093800	33937400	4120	4120	4120	4120	2
589	20241224	093700	33929160	4115	4115	4115	4115	265
590	20241224	093600	32838685	4120	4120	4120	4120	17
591	20241224	093500	32768645	4120	4120	4120	4120	0
592	20241224	093400	32768645	4120	4120	4120	4120	200
593	20241224	093300	31944645	4125	4125	4125	4125	0
594	20241224	093200	31944645	4125	4125	4140	4125	510
595	20241224	093100	29840880	4120	4130	4130	4120	1284
596	20241224	093000	24544800	4130	4130	4140	4125	17
597	20241224	092900	24474585	4125	4125	4125	4125	755
598	20241224	092800	21360210	4150	4125	4150	4125	700
599	20241224	092700	18466660	4130	4130	4130	4130	1
600	20241224	092600	18462530	4130	4130	4130	4130	31
601	20241224	092500	18334500	4140	4130	4140	4130	2
602	20241224	092400	18326230	4120	4130	4140	4120	102
603	20241224	092300	17905960	4130	4125	4140	4120	1000
604	20241224	092200	13785675	4120	4130	4130	4120	80
605	20241224	092100	13455755	4130	4130	4130	4130	0
606	20241224	092000	13455755	4130	4130	4130	4130	0
607	20241224	091900	13455755	4130	4130	4130	4130	0
608	20241224	091800	13455755	4130	4130	4130	4130	0
609	20241224	091700	13455755	4130	4130	4130	4130	0
610	20241224	091600	13455755	4130	4130	4130	4130	5
611	20241224	091500	13435105	4120	4120	4120	4120	73
612	20241224	091400	13134345	4120	4120	4120	4120	1037
613	20241224	091300	8861905	4130	4130	4130	4130	0
614	20241224	091200	8861905	4130	4130	4130	4130	2
615	20241224	091100	8853645	4120	4120	4120	4120	333
616	20241224	091000	7481685	4120	4125	4130	4120	106
617	20241224	090900	7044505	4125	4125	4125	4125	10
618	20241224	090800	7003255	4130	4130	4130	4130	36
619	20241224	090700	6854575	4140	4140	4140	4140	0
620	20241224	090600	6854575	4140	4140	4140	4140	0
621	20241224	090500	6854575	4140	4140	4140	4140	1
622	20241224	090400	6850435	4130	4135	4135	4130	200
623	20241224	090300	6024175	4140	4140	4140	4140	230
624	20241224	090200	5071975	4140	4140	4140	4140	301
625	20241224	090100	3825835	4145	4145	4145	4145	0
626	20241224	090000	3825835	4145	4145	4145	4145	343