KissMeData/084440/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195800	168681191	1013	1013	1013	1013	2385
3	20241224	195700	168681191	1013	1013	1013	1013	0
4	20241224	195600	168681191	1013	1013	1013	1013	0
5	20241224	195500	168681191	1013	1013	1013	1013	0
6	20241224	195400	168681191	1013	1013	1013	1013	0
7	20241224	195300	168681191	1013	1013	1013	1013	0
8	20241224	195200	168681191	1013	1013	1013	1013	0
9	20241224	195100	168681191	1013	1013	1013	1013	0
10	20241224	195000	168681191	1013	1013	1013	1013	0
11	20241224	194900	168681191	1013	1013	1013	1013	0
12	20241224	194800	168681191	1013	1013	1013	1013	0
13	20241224	194700	168681191	1013	1013	1013	1013	0
14	20241224	194600	168681191	1013	1013	1013	1013	0
15	20241224	194500	168681191	1013	1013	1013	1013	0
16	20241224	194400	168681191	1013	1013	1013	1013	0
17	20241224	194300	168681191	1013	1013	1013	1013	0
18	20241224	194200	168681191	1013	1013	1013	1013	0
19	20241224	194100	168681191	1013	1013	1013	1013	0
20	20241224	194000	168681191	1013	1013	1013	1013	0
21	20241224	193900	168681191	1013	1013	1013	1013	0
22	20241224	193800	168681191	1013	1013	1013	1013	0
23	20241224	193700	168681191	1013	1013	1013	1013	0
24	20241224	193600	168681191	1013	1013	1013	1013	0
25	20241224	193500	168681191	1013	1013	1013	1013	0
26	20241224	193400	168681191	1013	1013	1013	1013	0
27	20241224	193300	168681191	1013	1013	1013	1013	0
28	20241224	193200	168681191	1013	1013	1013	1013	0
29	20241224	193100	168681191	1013	1013	1013	1013	0
30	20241224	193000	168681191	1013	1013	1013	1013	0
31	20241224	192900	168681191	1013	1013	1013	1013	0
32	20241224	192800	168681191	1013	1013	1013	1013	2385
33	20241224	192700	168681191	1013	1013	1013	1013	0
34	20241224	192600	168681191	1013	1013	1013	1013	0
35	20241224	192500	168681191	1013	1013	1013	1013	0
36	20241224	192400	168681191	1013	1013	1013	1013	0
37	20241224	192300	168681191	1013	1013	1013	1013	0
38	20241224	192200	168681191	1013	1013	1013	1013	0
39	20241224	192100	168681191	1013	1013	1013	1013	0
40	20241224	192000	168681191	1013	1013	1013	1013	0
41	20241224	191900	168681191	1013	1013	1013	1013	0
42	20241224	191800	168681191	1013	1013	1013	1013	0
43	20241224	191700	168681191	1013	1013	1013	1013	0
44	20241224	191600	168681191	1013	1013	1013	1013	0
45	20241224	191500	168681191	1013	1013	1013	1013	0
46	20241224	191400	168681191	1013	1013	1013	1013	0
47	20241224	191300	168681191	1013	1013	1013	1013	0
48	20241224	191200	168681191	1013	1013	1013	1013	0
49	20241224	191100	168681191	1013	1013	1013	1013	0
50	20241224	191000	168681191	1013	1013	1013	1013	0
51	20241224	190900	168681191	1013	1013	1013	1013	0
52	20241224	190800	168681191	1013	1013	1013	1013	0
53	20241224	190700	168681191	1013	1013	1013	1013	0
54	20241224	190600	168681191	1013	1013	1013	1013	0
55	20241224	190500	168681191	1013	1013	1013	1013	0
56	20241224	190400	168681191	1013	1013	1013	1013	0
57	20241224	190300	168681191	1013	1013	1013	1013	0
58	20241224	190200	168681191	1013	1013	1013	1013	0
59	20241224	190100	168681191	1013	1013	1013	1013	0
60	20241224	190000	168681191	1013	1013	1013	1013	0
61	20241224	185900	168681191	1013	1013	1013	1013	0
62	20241224	185800	168681191	1013	1013	1013	1013	2385
63	20241224	185700	168681191	1013	1013	1013	1013	0
64	20241224	185600	168681191	1013	1013	1013	1013	0
65	20241224	185500	168681191	1013	1013	1013	1013	0
66	20241224	185400	168681191	1013	1013	1013	1013	0
67	20241224	185300	168681191	1013	1013	1013	1013	0
68	20241224	185200	168681191	1013	1013	1013	1013	0
69	20241224	185100	168681191	1013	1013	1013	1013	0
70	20241224	185000	168681191	1013	1013	1013	1013	0
71	20241224	184900	168681191	1013	1013	1013	1013	0
72	20241224	184800	168681191	1013	1013	1013	1013	0
73	20241224	184700	168681191	1013	1013	1013	1013	0
74	20241224	184600	168681191	1013	1013	1013	1013	0
75	20241224	184500	168681191	1013	1013	1013	1013	0
76	20241224	184400	168681191	1013	1013	1013	1013	0
77	20241224	184300	168681191	1013	1013	1013	1013	0
78	20241224	184200	168681191	1013	1013	1013	1013	0
79	20241224	184100	168681191	1013	1013	1013	1013	0
80	20241224	184000	168681191	1013	1013	1013	1013	0
81	20241224	183900	168681191	1013	1013	1013	1013	0
82	20241224	183800	168681191	1013	1013	1013	1013	0
83	20241224	183700	168681191	1013	1013	1013	1013	0
84	20241224	183600	168681191	1013	1013	1013	1013	0
85	20241224	183500	168681191	1013	1013	1013	1013	0
86	20241224	183400	168681191	1013	1013	1013	1013	0
87	20241224	183300	168681191	1013	1013	1013	1013	0
88	20241224	183200	168681191	1013	1013	1013	1013	0
89	20241224	183100	168681191	1013	1013	1013	1013	0
90	20241224	183000	168681191	1013	1013	1013	1013	0
91	20241224	182900	168681191	1013	1013	1013	1013	0
92	20241224	182800	168681191	1013	1013	1013	1013	2385
93	20241224	182700	168681191	1013	1013	1013	1013	0
94	20241224	182600	168681191	1013	1013	1013	1013	0
95	20241224	182500	168681191	1013	1013	1013	1013	0
96	20241224	182400	168681191	1013	1013	1013	1013	0
97	20241224	182300	168681191	1013	1013	1013	1013	0
98	20241224	182200	168681191	1013	1013	1013	1013	0
99	20241224	182100	168681191	1013	1013	1013	1013	0
100	20241224	182000	168681191	1013	1013	1013	1013	0
101	20241224	181900	168681191	1013	1013	1013	1013	0
102	20241224	181800	168681191	1013	1013	1013	1013	0
103	20241224	181700	168681191	1013	1013	1013	1013	0
104	20241224	181600	168681191	1013	1013	1013	1013	0
105	20241224	181500	168681191	1013	1013	1013	1013	0
106	20241224	181400	168681191	1013	1013	1013	1013	0
107	20241224	181300	168681191	1013	1013	1013	1013	0
108	20241224	181200	168681191	1013	1013	1013	1013	0
109	20241224	181100	168681191	1013	1013	1013	1013	0
110	20241224	181000	168681191	1013	1013	1013	1013	0
111	20241224	180900	168681191	1013	1013	1013	1013	0
112	20241224	180800	168681191	1013	1013	1013	1013	0
113	20241224	180700	168681191	1013	1013	1013	1013	0
114	20241224	180600	168681191	1013	1013	1013	1013	0
115	20241224	180500	168681191	1013	1013	1013	1013	0
116	20241224	180400	168681191	1013	1013	1013	1013	0
117	20241224	180300	168681191	1013	1013	1013	1013	0
118	20241224	180200	168681191	1013	1013	1013	1013	0
119	20241224	180100	168681191	1013	1013	1013	1013	0
120	20241224	180000	168681191	1013	1013	1013	1013	0
121	20241224	175900	168681191	1013	1013	1013	1013	0
122	20241224	175800	168681191	1013	1013	1013	1013	2385
123	20241224	175700	168681191	1013	1013	1013	1013	0
124	20241224	175600	168681191	1013	1013	1013	1013	0
125	20241224	175500	168681191	1013	1013	1013	1013	0
126	20241224	175400	168681191	1013	1013	1013	1013	0
127	20241224	175300	168681191	1013	1013	1013	1013	0
128	20241224	175200	168681191	1013	1013	1013	1013	0
129	20241224	175100	168681191	1013	1013	1013	1013	0
130	20241224	175000	168681191	1013	1013	1013	1013	0
131	20241224	174900	168681191	1013	1013	1013	1013	0
132	20241224	174800	168681191	1013	1013	1013	1013	0
133	20241224	174700	168681191	1013	1013	1013	1013	0
134	20241224	174600	168681191	1013	1013	1013	1013	0
135	20241224	174500	168681191	1013	1013	1013	1013	0
136	20241224	174400	168681191	1013	1013	1013	1013	0
137	20241224	174300	168681191	1013	1013	1013	1013	0
138	20241224	174200	168681191	1013	1013	1013	1013	0
139	20241224	174100	168681191	1013	1013	1013	1013	0
140	20241224	174000	168681191	1013	1013	1013	1013	0
141	20241224	173900	168681191	1013	1013	1013	1013	0
142	20241224	173800	168681191	1013	1013	1013	1013	0
143	20241224	173700	168681191	1013	1013	1013	1013	0
144	20241224	173600	168681191	1013	1013	1013	1013	0
145	20241224	173500	168681191	1013	1013	1013	1013	0
146	20241224	173400	168681191	1013	1013	1013	1013	0
147	20241224	173300	168681191	1013	1013	1013	1013	0
148	20241224	173200	168681191	1013	1013	1013	1013	0
149	20241224	173100	168681191	1013	1013	1013	1013	0
150	20241224	173000	168681191	1013	1013	1013	1013	0
151	20241224	172900	168681191	1013	1013	1013	1013	0
152	20241224	172800	168681191	1013	1013	1013	1013	2385
153	20241224	172700	168681191	1013	1013	1013	1013	0
154	20241224	172600	168681191	1013	1013	1013	1013	0
155	20241224	172500	168681191	1013	1013	1013	1013	0
156	20241224	172400	168681191	1013	1013	1013	1013	0
157	20241224	172300	168681191	1013	1013	1013	1013	0
158	20241224	172200	168681191	1013	1013	1013	1013	0
159	20241224	172100	168681191	1013	1013	1013	1013	0
160	20241224	172000	168681191	1013	1013	1013	1013	0
161	20241224	171900	168681191	1013	1013	1013	1013	0
162	20241224	171800	168681191	1013	1013	1013	1013	0
163	20241224	171700	168681191	1013	1013	1013	1013	0
164	20241224	171600	168681191	1013	1013	1013	1013	0
165	20241224	171500	168681191	1013	1013	1013	1013	0
166	20241224	171400	168681191	1013	1013	1013	1013	0
167	20241224	171300	168681191	1013	1013	1013	1013	0
168	20241224	171200	168681191	1013	1013	1013	1013	0
169	20241224	171100	168681191	1013	1013	1013	1013	0
170	20241224	171000	168681191	1013	1013	1013	1013	0
171	20241224	170900	168681191	1013	1013	1013	1013	0
172	20241224	170800	168681191	1013	1013	1013	1013	0
173	20241224	170700	168681191	1013	1013	1013	1013	0
174	20241224	170600	168681191	1013	1013	1013	1013	0
175	20241224	170500	168681191	1013	1013	1013	1013	0
176	20241224	170400	168681191	1013	1013	1013	1013	0
177	20241224	170300	168681191	1013	1013	1013	1013	0
178	20241224	170200	168681191	1013	1013	1013	1013	0
179	20241224	170100	168681191	1013	1013	1013	1013	0
180	20241224	170000	168681191	1013	1013	1013	1013	0
181	20241224	165900	168681191	1013	1013	1013	1013	0
182	20241224	165800	168681191	1013	1013	1013	1013	2385
183	20241224	165700	168681191	1013	1013	1013	1013	0
184	20241224	165600	168681191	1013	1013	1013	1013	0
185	20241224	165500	168681191	1013	1013	1013	1013	0
186	20241224	165400	168681191	1013	1013	1013	1013	0
187	20241224	165300	168681191	1013	1013	1013	1013	0
188	20241224	165200	168681191	1013	1013	1013	1013	0
189	20241224	165100	168681191	1013	1013	1013	1013	0
190	20241224	165000	168681191	1013	1013	1013	1013	0
191	20241224	164900	168681191	1013	1013	1013	1013	0
192	20241224	164800	168681191	1013	1013	1013	1013	0
193	20241224	164700	168681191	1013	1013	1013	1013	0
194	20241224	164600	168681191	1013	1013	1013	1013	0
195	20241224	164500	168681191	1013	1013	1013	1013	0
196	20241224	164400	168681191	1013	1013	1013	1013	0
197	20241224	164300	168681191	1013	1013	1013	1013	0
198	20241224	164200	168681191	1013	1013	1013	1013	0
199	20241224	164100	168681191	1013	1013	1013	1013	0
200	20241224	164000	168681191	1013	1013	1013	1013	0
201	20241224	163900	168681191	1013	1013	1013	1013	0
202	20241224	163800	168681191	1013	1013	1013	1013	0
203	20241224	163700	168681191	1013	1013	1013	1013	0
204	20241224	163600	168681191	1013	1013	1013	1013	0
205	20241224	163500	168681191	1013	1013	1013	1013	0
206	20241224	163400	168681191	1013	1013	1013	1013	0
207	20241224	163300	168681191	1013	1013	1013	1013	0
208	20241224	163200	168681191	1013	1013	1013	1013	0
209	20241224	163100	168681191	1013	1013	1013	1013	0
210	20241224	163000	168681191	1013	1013	1013	1013	0
211	20241224	162900	168681191	1013	1013	1013	1013	0
212	20241224	162800	168681191	1013	1013	1013	1013	2385
213	20241224	162700	168681191	1013	1013	1013	1013	0
214	20241224	162600	168681191	1013	1013	1013	1013	0
215	20241224	162500	168681191	1013	1013	1013	1013	0
216	20241224	162400	168681191	1013	1013	1013	1013	0
217	20241224	162300	168681191	1013	1013	1013	1013	0
218	20241224	162200	168681191	1013	1013	1013	1013	0
219	20241224	162100	168681191	1013	1013	1013	1013	0
220	20241224	162000	168681191	1013	1013	1013	1013	0
221	20241224	161900	168681191	1013	1013	1013	1013	0
222	20241224	161800	168681191	1013	1013	1013	1013	0
223	20241224	161700	168681191	1013	1013	1013	1013	0
224	20241224	161600	168681191	1013	1013	1013	1013	0
225	20241224	161500	168681191	1013	1013	1013	1013	0
226	20241224	161400	168681191	1013	1013	1013	1013	0
227	20241224	161300	168681191	1013	1013	1013	1013	0
228	20241224	161200	168681191	1013	1013	1013	1013	0
229	20241224	161100	168681191	1013	1013	1013	1013	0
230	20241224	161000	168681191	1013	1013	1013	1013	0
231	20241224	160900	168681191	1013	1013	1013	1013	0
232	20241224	160800	168681191	1013	1013	1013	1013	0
233	20241224	160700	168681191	1013	1013	1013	1013	0
234	20241224	160600	168681191	1013	1013	1013	1013	0
235	20241224	160500	168681191	1013	1013	1013	1013	0
236	20241224	160400	168681191	1013	1013	1013	1013	0
237	20241224	160300	168681191	1013	1013	1013	1013	0
238	20241224	160200	168681191	1013	1013	1013	1013	0
239	20241224	160100	168681191	1013	1013	1013	1013	0
240	20241224	160000	168681191	1013	1013	1013	1013	0
241	20241224	155900	168681191	1013	1013	1013	1013	0
242	20241224	155800	168681191	1013	1013	1013	1013	2385
243	20241224	155700	168681191	1013	1013	1013	1013	0
244	20241224	155600	168681191	1013	1013	1013	1013	0
245	20241224	155500	168681191	1013	1013	1013	1013	0
246	20241224	155400	168681191	1013	1013	1013	1013	0
247	20241224	155300	168681191	1013	1013	1013	1013	0
248	20241224	155200	168681191	1013	1013	1013	1013	0
249	20241224	155100	168681191	1013	1013	1013	1013	0
250	20241224	155000	168681191	1013	1013	1013	1013	0
251	20241224	154900	168681191	1013	1013	1013	1013	0
252	20241224	154800	168681191	1013	1013	1013	1013	0
253	20241224	154700	168681191	1013	1013	1013	1013	0
254	20241224	154600	168681191	1013	1013	1013	1013	0
255	20241224	154500	168681191	1013	1013	1013	1013	0
256	20241224	154400	168681191	1013	1013	1013	1013	0
257	20241224	154300	168681191	1013	1013	1013	1013	0
258	20241224	154200	168681191	1013	1013	1013	1013	0
259	20241224	154100	168681191	1013	1013	1013	1013	0
260	20241224	154000	168681191	1013	1013	1013	1013	0
261	20241224	153900	168681191	1013	1013	1013	1013	0
262	20241224	153800	168681191	1013	1013	1013	1013	0
263	20241224	153700	168681191	1013	1013	1013	1013	0
264	20241224	153600	168681191	1013	1013	1013	1013	0
265	20241224	153500	168681191	1013	1013	1013	1013	0
266	20241224	153400	168681191	1013	1013	1013	1013	0
267	20241224	153300	168681191	1013	1013	1013	1013	0
268	20241224	153200	168681191	1013	1013	1013	1013	0
269	20241224	153100	168681191	1013	1013	1013	1013	0
270	20241224	153000	168681191	1013	1013	1013	1013	2385
271	20241224	152900	166265186	1013	1013	1013	1013	0
272	20241224	152800	166265186	1013	1013	1013	1013	0
273	20241224	152700	166265186	1013	1013	1013	1013	0
274	20241224	152600	166265186	1013	1013	1013	1013	0
275	20241224	152500	166265186	1013	1013	1013	1013	0
276	20241224	152400	166265186	1013	1013	1013	1013	0
277	20241224	152300	166265186	1013	1013	1013	1013	0
278	20241224	152200	166265186	1013	1013	1013	1013	0
279	20241224	152100	166265186	1013	1013	1013	1013	0
280	20241224	152000	166265186	1013	1013	1013	1013	0
281	20241224	151900	166265186	1013	1013	1013	1013	0
282	20241224	151800	166265186	1013	1013	1013	1013	50
283	20241224	151700	166214536	1012	1013	1013	1012	674
284	20241224	151600	165532398	1012	1012	1012	1012	328
285	20241224	151500	165200462	1012	1015	1015	1012	30
286	20241224	151400	165170072	1017	1017	1017	1017	0
287	20241224	151300	165170072	1017	1017	1017	1017	0
288	20241224	151200	165170072	1017	1017	1017	1017	0
289	20241224	151100	165170072	1017	1017	1017	1017	0
290	20241224	151000	165170072	1017	1017	1017	1017	0
291	20241224	150900	165170072	1017	1017	1017	1017	0
292	20241224	150800	165170072	1017	1017	1017	1017	0
293	20241224	150700	165170072	1017	1017	1017	1017	0
294	20241224	150600	165170072	1017	1017	1017	1017	100
295	20241224	150500	165068372	1017	1011	1017	1011	761
296	20241224	150400	164298128	1012	1013	1013	1012	485
297	20241224	150300	163807216	1014	1015	1015	1014	4889
298	20241224	150200	158844961	1020	1020	1020	1020	0
299	20241224	150100	158844961	1020	1020	1020	1020	0
300	20241224	150000	158844961	1020	1020	1020	1020	0
301	20241224	145900	158844961	1020	1020	1020	1020	0
302	20241224	145800	158844961	1020	1016	1020	1015	119
303	20241224	145700	158724151	1020	1020	1020	1016	407
304	20241224	145600	158310611	1020	1020	1020	1020	10
305	20241224	145500	158300411	1016	1016	1016	1016	0
306	20241224	145400	158300411	1016	1016	1016	1016	1172
307	20241224	145300	157109659	1016	1023	1023	1016	129
308	20241224	145200	156978588	1017	1018	1018	1017	683
309	20241224	145100	156283625	1018	1018	1018	1018	300
310	20241224	145000	155978225	1018	1018	1018	1018	2
311	20241224	144900	155976189	1023	1023	1023	1023	0
312	20241224	144800	155976189	1023	1023	1023	1023	10
313	20241224	144700	155965959	1018	1018	1018	1018	0
314	20241224	144600	155965959	1018	1018	1018	1018	0
315	20241224	144500	155965959	1018	1018	1018	1018	0
316	20241224	144400	155965959	1018	1018	1018	1018	0
317	20241224	144300	155965959	1018	1018	1018	1018	0
318	20241224	144200	155965959	1018	1018	1018	1018	0
319	20241224	144100	155965959	1018	1018	1018	1018	0
320	20241224	144000	155965959	1018	1018	1018	1018	5
321	20241224	143900	155960869	1018	1018	1018	1018	99
322	20241224	143800	155860087	1019	1019	1019	1019	0
323	20241224	143700	155860087	1019	1019	1019	1019	281
324	20241224	143600	155573748	1019	1019	1019	1019	797
325	20241224	143500	154761605	1024	1024	1024	1024	3
326	20241224	143400	154758533	1024	1024	1024	1024	53
327	20241224	143300	154704261	1024	1024	1024	1024	500
328	20241224	143200	154192261	1018	1018	1018	1018	0
329	20241224	143100	154192261	1018	1018	1018	1018	101
330	20241224	143000	154089443	1017	1017	1017	1017	0
331	20241224	142900	154089443	1017	1017	1017	1017	0
332	20241224	142800	154089443	1017	1017	1017	1017	0
333	20241224	142700	154089443	1017	1017	1017	1017	0
334	20241224	142600	154089443	1017	1017	1017	1017	0
335	20241224	142500	154089443	1017	1017	1017	1017	0
336	20241224	142400	154089443	1017	1018	1018	1017	3570
337	20241224	142300	150457168	1025	1019	1025	1018	151
338	20241224	142200	150303343	1019	1019	1019	1019	0
339	20241224	142100	150303343	1019	1019	1019	1019	0
340	20241224	142000	150303343	1019	1020	1020	1019	3000
341	20241224	141900	147245166	1020	1020	1020	1020	0
342	20241224	141800	147245166	1020	1020	1020	1020	0
343	20241224	141700	147245166	1020	1020	1020	1020	0
344	20241224	141600	147245166	1020	1023	1023	1020	1500
345	20241224	141500	145712466	1023	1023	1025	1023	3894
346	20241224	141400	141724687	1023	1022	1023	1022	949
347	20241224	141300	140754583	1023	1023	1023	1023	174
348	20241224	141200	140576581	1023	1023	1023	1023	0
349	20241224	141100	140576581	1023	1023	1023	1023	1000
350	20241224	141000	139553581	1023	1023	1023	1023	0
351	20241224	140900	139553581	1023	1023	1023	1023	100
352	20241224	140800	139451281	1022	1022	1022	1022	0
353	20241224	140700	139451281	1022	1022	1022	1022	20
354	20241224	140600	139430841	1022	1022	1022	1022	1417
355	20241224	140500	137982667	1022	1022	1022	1022	0
356	20241224	140400	137982667	1022	1022	1022	1022	0
357	20241224	140300	137982667	1022	1022	1022	1022	0
358	20241224	140200	137982667	1022	1022	1022	1022	0
359	20241224	140100	137982667	1022	1022	1022	1022	0
360	20241224	140000	137982667	1022	1022	1022	1022	136
361	20241224	135900	137843675	1020	1020	1020	1020	0
362	20241224	135800	137843675	1020	1020	1020	1020	0
363	20241224	135700	137843675	1020	1020	1020	1020	0
364	20241224	135600	137843675	1020	1020	1020	1020	0
365	20241224	135500	137843675	1020	1020	1020	1020	73
366	20241224	135400	137769215	1019	1019	1019	1019	0
367	20241224	135300	137769215	1019	1019	1019	1019	0
368	20241224	135200	137769215	1019	1019	1019	1019	0
369	20241224	135100	137769215	1019	1019	1019	1019	0
370	20241224	135000	137769215	1019	1019	1019	1019	0
371	20241224	134900	137769215	1019	1019	1019	1019	126
372	20241224	134800	137640821	1022	1022	1022	1022	0
373	20241224	134700	137640821	1022	1019	1022	1019	250
374	20241224	134600	137386056	1019	1019	1019	1019	0
375	20241224	134500	137386056	1019	1019	1019	1019	55
376	20241224	134400	137330011	1019	1019	1019	1019	0
377	20241224	134300	137330011	1019	1019	1019	1019	0
378	20241224	134200	137330011	1019	1019	1019	1019	0
379	20241224	134100	137330011	1019	1019	1019	1019	0
380	20241224	134000	137330011	1019	1019	1019	1019	0
381	20241224	133900	137330011	1019	1019	1019	1019	998
382	20241224	133800	136313049	1022	1022	1022	1022	0
383	20241224	133700	136313049	1022	1019	1022	1019	537
384	20241224	133600	135765741	1019	1019	1019	1019	1
385	20241224	133500	135764722	1022	1022	1022	1022	1
386	20241224	133400	135763700	1022	1021	1022	1021	43
387	20241224	133300	135719779	1022	1022	1022	1022	0
388	20241224	133200	135719779	1022	1022	1022	1022	0
389	20241224	133100	135719779	1022	1022	1022	1022	0
390	20241224	133000	135719779	1022	1022	1022	1022	0
391	20241224	132900	135719779	1022	1022	1022	1022	0
392	20241224	132800	135719779	1022	1022	1022	1022	0
393	20241224	132700	135719779	1022	1022	1022	1022	0
394	20241224	132600	135719779	1022	1022	1022	1022	0
395	20241224	132500	135719779	1022	1022	1022	1022	1
396	20241224	132400	135718757	1017	1017	1017	1017	2
397	20241224	132300	135716723	1017	1017	1017	1017	0
398	20241224	132200	135716723	1017	1017	1017	1017	0
399	20241224	132100	135716723	1017	1018	1018	1017	54
400	20241224	132000	135661804	1017	1017	1017	1017	0
401	20241224	131900	135661804	1017	1017	1017	1017	0
402	20241224	131800	135661804	1017	1017	1017	1017	0
403	20241224	131700	135661804	1017	1017	1017	1017	0
404	20241224	131600	135661804	1017	1017	1017	1017	0
405	20241224	131500	135661804	1017	1017	1017	1017	0
406	20241224	131400	135661804	1017	1017	1017	1017	50
407	20241224	131300	135610954	1017	1017	1017	1017	100
408	20241224	131200	135509254	1017	1017	1017	1017	0
409	20241224	131100	135509254	1017	1017	1017	1017	1
410	20241224	131000	135508237	1016	1016	1016	1016	0
411	20241224	130900	135508237	1016	1016	1016	1016	0
412	20241224	130800	135508237	1016	1016	1016	1016	200
413	20241224	130700	135305037	1016	1016	1016	1016	0
414	20241224	130600	135305037	1016	1016	1016	1016	0
415	20241224	130500	135305037	1016	1016	1016	1016	0
416	20241224	130400	135305037	1016	1016	1016	1016	0
417	20241224	130300	135305037	1016	1016	1016	1016	0
418	20241224	130200	135305037	1016	1016	1016	1016	850
419	20241224	130100	134441437	1016	1017	1017	1016	420
420	20241224	130000	134014551	1017	1017	1017	1017	10
421	20241224	125900	134004381	1024	1024	1024	1024	0
422	20241224	125800	134004381	1024	1024	1024	1024	0
423	20241224	125700	134004381	1024	1024	1024	1024	0
424	20241224	125600	134004381	1024	1023	1024	1023	68
425	20241224	125500	133934816	1017	1017	1017	1017	227
426	20241224	125400	133703957	1017	1018	1018	1017	219
427	20241224	125300	133481035	1018	1018	1018	1018	1
428	20241224	125200	133480017	1023	1023	1023	1023	0
429	20241224	125100	133480017	1023	1023	1023	1023	0
430	20241224	125000	133480017	1023	1023	1023	1023	0
431	20241224	124900	133480017	1023	1023	1023	1023	0
432	20241224	124800	133480017	1023	1023	1023	1023	18
433	20241224	124700	133461603	1023	1023	1023	1023	0
434	20241224	124600	133461603	1023	1023	1023	1023	0
435	20241224	124500	133461603	1023	1023	1023	1023	0
436	20241224	124400	133461603	1023	1023	1023	1023	0
437	20241224	124300	133461603	1023	1023	1023	1023	0
438	20241224	124200	133461603	1023	1023	1023	1023	0
439	20241224	124100	133461603	1023	1016	1023	1016	2001
440	20241224	124000	131428580	1016	1016	1016	1016	0
441	20241224	123900	131428580	1016	1016	1016	1016	11
442	20241224	123800	131417404	1024	1024	1024	1024	38
443	20241224	123700	131378492	1024	1024	1024	1024	0
444	20241224	123600	131378492	1024	1024	1024	1024	0
445	20241224	123500	131378492	1024	1024	1024	1024	0
446	20241224	123400	131378492	1024	1024	1024	1024	0
447	20241224	123300	131378492	1024	1023	1024	1023	186
448	20241224	123200	131188114	1015	1015	1015	1015	5
449	20241224	123100	131183039	1016	1016	1016	1016	0
450	20241224	123000	131183039	1016	1016	1016	1016	0
451	20241224	122900	131183039	1016	1016	1016	1016	0
452	20241224	122800	131183039	1016	1016	1016	1016	0
453	20241224	122700	131183039	1016	1016	1016	1016	0
454	20241224	122600	131183039	1016	1016	1016	1016	139
455	20241224	122500	131041815	1024	1020	1024	1020	58
456	20241224	122400	130982627	1015	1015	1015	1015	0
457	20241224	122300	130982627	1015	1015	1015	1015	0
458	20241224	122200	130982627	1015	1015	1015	1015	0
459	20241224	122100	130982627	1015	1015	1015	1015	1009
460	20241224	122000	129958492	1016	1016	1016	1016	0
461	20241224	121900	129958492	1016	1021	1021	1016	7076
462	20241224	121800	122741988	1022	1022	1022	1022	0
463	20241224	121700	122741988	1022	1022	1022	1022	21
464	20241224	121600	122720526	1024	1024	1024	1024	0
465	20241224	121500	122720526	1024	1024	1024	1024	15
466	20241224	121400	122705166	1024	1024	1024	1024	99
467	20241224	121300	122603790	1024	1024	1024	1024	0
468	20241224	121200	122603790	1024	1024	1024	1024	0
469	20241224	121100	122603790	1024	1024	1024	1024	1
470	20241224	121000	122602766	1024	1024	1024	1024	36
471	20241224	120900	122565902	1022	1022	1022	1022	0
472	20241224	120800	122565902	1022	1022	1022	1022	0
473	20241224	120700	122565902	1022	1022	1022	1022	0
474	20241224	120600	122565902	1022	1022	1022	1022	0
475	20241224	120500	122565902	1022	1025	1025	1022	109
476	20241224	120400	122454477	1025	1025	1025	1025	0
477	20241224	120300	122454477	1025	1025	1025	1025	0
478	20241224	120200	122454477	1025	1025	1025	1025	8
479	20241224	120100	122446277	1025	1025	1025	1025	0
480	20241224	120000	122446277	1025	1025	1025	1025	0
481	20241224	115900	122446277	1025	1025	1025	1025	0
482	20241224	115800	122446277	1025	1025	1025	1025	100
483	20241224	115700	122343777	1025	1025	1025	1025	0
484	20241224	115600	122343777	1025	1025	1025	1025	0
485	20241224	115500	122343777	1025	1024	1025	1024	63
486	20241224	115400	122279264	1021	1022	1022	1021	1100
487	20241224	115300	121156147	1021	1022	1022	1021	360
488	20241224	115200	120788424	1022	1022	1022	1022	1
489	20241224	115100	120787402	1022	1022	1022	1022	0
490	20241224	115000	120787402	1022	1022	1022	1022	0
491	20241224	114900	120787402	1022	1022	1022	1022	1004
492	20241224	114800	119761314	1022	1022	1022	1022	36
493	20241224	114700	119724522	1022	1022	1022	1022	1354
494	20241224	114600	118340734	1023	1023	1023	1023	0
495	20241224	114500	118340734	1023	1023	1023	1023	0
496	20241224	114400	118340734	1023	1023	1023	1023	3
497	20241224	114300	118337665	1023	1023	1023	1023	20
498	20241224	114200	118317205	1022	1022	1022	1022	500
499	20241224	114100	117806205	1022	1022	1022	1022	100
500	20241224	114000	117704005	1022	1022	1022	1022	0
501	20241224	113900	117704005	1022	1023	1023	1022	2188
502	20241224	113800	115465850	1024	1024	1024	1024	30
503	20241224	113700	115435130	1024	1024	1024	1024	110
504	20241224	113600	115322490	1024	1024	1024	1024	15
505	20241224	113500	115307130	1025	1025	1025	1025	0
506	20241224	113400	115307130	1025	1025	1025	1025	0
507	20241224	113300	115307130	1025	1024	1025	1024	58
508	20241224	113200	115247720	1023	1023	1023	1023	89
509	20241224	113100	115156673	1023	1023	1023	1023	0
510	20241224	113000	115156673	1023	1023	1023	1023	0
511	20241224	112900	115156673	1023	1023	1023	1023	0
512	20241224	112800	115156673	1023	1023	1023	1023	0
513	20241224	112700	115156673	1023	1023	1023	1023	0
514	20241224	112600	115156673	1023	1025	1025	1023	142
515	20241224	112500	115011405	1024	1025	1025	1024	1538
516	20241224	112400	113435154	1024	1024	1024	1024	1
517	20241224	112300	113434130	1024	1024	1024	1024	5
518	20241224	112200	113429010	1023	1023	1023	1023	0
519	20241224	112100	113429010	1023	1023	1023	1023	0
520	20241224	112000	113429010	1023	1027	1027	1023	1266
521	20241224	111900	112131762	1032	1032	1032	1032	0
522	20241224	111800	112131762	1032	1032	1032	1032	0
523	20241224	111700	112131762	1032	1032	1032	1032	0
524	20241224	111600	112131762	1032	1032	1032	1032	1000
525	20241224	111500	111099762	1032	1032	1032	1032	0
526	20241224	111400	111099762	1032	1028	1032	1028	3000
527	20241224	111300	108010364	1027	1027	1027	1027	0
528	20241224	111200	108010364	1027	1027	1027	1027	300
529	20241224	111100	107702264	1028	1028	1028	1028	0
530	20241224	111000	107702264	1028	1028	1028	1028	208
531	20241224	110900	107488440	1028	1028	1028	1028	0
532	20241224	110800	107488440	1028	1029	1029	1028	1229
533	20241224	110700	106223801	1028	1028	1028	1028	1
534	20241224	110600	106222773	1029	1029	1029	1029	2133
535	20241224	110500	104027916	1028	1028	1028	1028	0
536	20241224	110400	104027916	1028	1029	1029	1028	93
537	20241224	110300	103932300	1029	1029	1029	1029	0
538	20241224	110200	103932300	1029	1029	1029	1029	0
539	20241224	110100	103932300	1029	1029	1029	1029	0
540	20241224	110000	103932300	1029	1029	1029	1029	0
541	20241224	105900	103932300	1029	1029	1029	1029	0
542	20241224	105800	103932300	1029	1029	1029	1029	0
543	20241224	105700	103932300	1029	1029	1029	1029	0
544	20241224	105600	103932300	1029	1029	1029	1029	198
545	20241224	105500	103728558	1029	1029	1029	1029	0
546	20241224	105400	103728558	1029	1029	1029	1029	22
547	20241224	105300	103705920	1029	1029	1029	1029	1
548	20241224	105200	103704891	1029	1029	1029	1029	0
549	20241224	105100	103704891	1029	1029	1029	1029	0
550	20241224	105000	103704891	1029	1029	1029	1029	1779
551	20241224	104900	101874300	1029	1029	1029	1029	0
552	20241224	104800	101874300	1029	1029	1029	1029	0
553	20241224	104700	101874300	1029	1029	1029	1029	23
554	20241224	104600	101850633	1031	1031	1031	1031	0
555	20241224	104500	101850633	1031	1031	1031	1031	500
556	20241224	104400	101335133	1031	1031	1031	1031	0
557	20241224	104300	101335133	1031	1031	1031	1031	0
558	20241224	104200	101335133	1031	1031	1031	1031	20
559	20241224	104100	101314513	1033	1033	1033	1033	0
560	20241224	104000	101314513	1033	1033	1033	1033	0
561	20241224	103900	101314513	1033	1033	1033	1033	0
562	20241224	103800	101314513	1033	1033	1033	1033	0
563	20241224	103700	101314513	1033	1032	1033	1032	802
564	20241224	103600	100486597	1032	1032	1032	1032	0
565	20241224	103500	100486597	1032	1032	1032	1032	50
566	20241224	103400	100434997	1031	1031	1031	1031	0
567	20241224	103300	100434997	1031	1031	1031	1031	1
568	20241224	103200	100433966	1031	1031	1031	1031	620
569	20241224	103100	99794746	1033	1033	1033	1033	0
570	20241224	103000	99794746	1033	1031	1033	1031	3
571	20241224	102900	99791649	1032	1032	1032	1032	0
572	20241224	102800	99791649	1032	1032	1032	1032	1533
573	20241224	102700	98209593	1032	1032	1032	1032	100
574	20241224	102600	98106393	1030	1026	1030	1026	2357
575	20241224	102500	95680728	1026	1026	1026	1026	300
576	20241224	102400	95372928	1023	1023	1023	1023	12
577	20241224	102300	95360652	1023	1023	1023	1023	0
578	20241224	102200	95360652	1023	1023	1023	1023	510
579	20241224	102100	94838922	1022	1023	1023	1022	101
580	20241224	102000	94735680	1022	1022	1022	1022	118
581	20241224	101900	94615084	1021	1026	1026	1021	2528
582	20241224	101800	92025118	1026	1026	1026	1026	0
583	20241224	101700	92025118	1026	1027	1027	1026	284
584	20241224	101600	91733724	1026	1026	1026	1026	0
585	20241224	101500	91733724	1026	1026	1026	1026	0
586	20241224	101400	91733724	1026	1026	1026	1026	0
587	20241224	101300	91733724	1026	1027	1027	1026	39
588	20241224	101200	91693690	1027	1029	1029	1027	1136
589	20241224	101100	90526978	1027	1027	1027	1027	25
590	20241224	101000	90501303	1028	1031	1031	1028	1564
591	20241224	100900	88889705	1031	1031	1031	1031	0
592	20241224	100800	88889705	1031	1031	1031	1031	100
593	20241224	100700	88786605	1036	1036	1036	1036	0
594	20241224	100600	88786605	1036	1036	1036	1036	270
595	20241224	100500	88506885	1036	1030	1036	1030	1002
596	20241224	100400	87474813	1030	1030	1030	1030	932
597	20241224	100300	86514853	1030	1036	1036	1030	201
598	20241224	100200	86307817	1030	1030	1030	1030	0
599	20241224	100100	86307817	1030	1030	1030	1030	0
600	20241224	100000	86307817	1030	1030	1030	1030	0
601	20241224	095900	86307817	1030	1030	1030	1030	450
602	20241224	095800	85844317	1030	1030	1030	1030	5
603	20241224	095700	85839167	1030	1030	1030	1030	0
604	20241224	095600	85839167	1030	1030	1030	1030	0
605	20241224	095500	85839167	1030	1030	1030	1030	2155
606	20241224	095400	83619517	1031	1036	1036	1031	181
607	20241224	095300	83432891	1031	1031	1031	1031	2824
608	20241224	095200	80521347	1031	1031	1031	1031	1
609	20241224	095100	80520316	1030	1030	1030	1030	0
610	20241224	095000	80520316	1030	1030	1030	1030	380
611	20241224	094900	80128916	1030	1030	1030	1030	1
612	20241224	094800	80127886	1030	1030	1030	1030	203
613	20241224	094700	79918796	1030	1029	1030	1029	5068
614	20241224	094600	74699758	1029	1028	1029	1028	112
615	20241224	094500	74584616	1028	1028	1028	1028	388
616	20241224	094400	74185752	1027	1027	1027	1027	0
617	20241224	094300	74185752	1027	1027	1027	1027	12
618	20241224	094200	74173428	1027	1027	1027	1027	0
619	20241224	094100	74173428	1027	1027	1027	1027	18
620	20241224	094000	74154942	1027	1027	1027	1027	4
621	20241224	093900	74150834	1027	1027	1027	1027	1770
622	20241224	093800	72333044	1028	1025	1028	1025	769
623	20241224	093700	71543070	1030	1025	1030	1025	1395
624	20241224	093600	70112720	1026	1026	1026	1026	2134
625	20241224	093500	67923236	1026	1031	1031	1026	10
626	20241224	093400	67912971	1027	1027	1027	1027	80
627	20241224	093300	67830811	1031	1028	1031	1026	1996
628	20241224	093200	65780187	1028	1028	1028	1028	127
629	20241224	093100	65649631	1028	1028	1028	1028	470
630	20241224	093000	65166471	1028	1030	1030	1028	6399
631	20241224	092900	58582609	1031	1030	1037	1030	479
632	20241224	092800	58088266	1030	1030	1030	1030	1
633	20241224	092700	58087236	1037	1037	1037	1037	30
634	20241224	092600	58056126	1037	1030	1037	1030	450
635	20241224	092500	57592509	1030	1033	1033	1030	488
636	20241224	092400	57089020	1029	1029	1029	1029	4
637	20241224	092300	57084904	1033	1028	1033	1028	2
638	20241224	092200	57082843	1028	1028	1028	1028	85
639	20241224	092100	56995463	1028	1029	1029	1028	1878
640	20241224	092000	55064419	1028	1028	1028	1028	0
641	20241224	091900	55064419	1028	1028	1028	1028	48
642	20241224	091800	55015075	1033	1033	1033	1033	17
643	20241224	091700	54997514	1033	1031	1033	1031	9754
644	20241224	091600	44932221	1027	1028	1032	1027	2875
645	20241224	091500	41977814	1032	1032	1032	1032	8
646	20241224	091400	41969558	1028	1028	1028	1028	2395
647	20241224	091300	39507498	1033	1033	1033	1033	5
648	20241224	091200	39502333	1033	1033	1033	1033	1130
649	20241224	091100	38335043	1033	1027	1033	1027	1101
650	20241224	091000	37203006	1027	1031	1031	1027	4228
651	20241224	090900	32847537	1031	1035	1037	1031	1422
652	20241224	090800	31376813	1037	1042	1042	1036	2007
653	20241224	090700	29296025	1038	1036	1042	1036	13
654	20241224	090600	29282545	1042	1043	1043	1035	3417
655	20241224	090500	25725744	1049	1045	1049	1044	1964
656	20241224	090400	23673385	1051	1051	1051	1051	3
657	20241224	090300	23670232	1045	1065	1065	1045	3030
658	20241224	090200	20487888	1052	1056	1056	1052	1319
659	20241224	090100	19096981	1056	1066	1066	1056	4407
660	20241224	090000	14438864	1056	1056	1067	1056	13671