KissMeData/289220/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210600	327282220	5990	5990	5990	5990	2581
3	20241224	210500	327282220	5990	5990	5990	5990	0
4	20241224	210400	327282220	5990	5990	5990	5990	0
5	20241224	210300	327282220	5990	5990	5990	5990	0
6	20241224	210200	327282220	5990	5990	5990	5990	0
7	20241224	210100	327282220	5990	5990	5990	5990	0
8	20241224	210000	327282220	5990	5990	5990	5990	0
9	20241224	205900	327282220	5990	5990	5990	5990	0
10	20241224	205800	327282220	5990	5990	5990	5990	0
11	20241224	205700	327282220	5990	5990	5990	5990	0
12	20241224	205600	327282220	5990	5990	5990	5990	0
13	20241224	205500	327282220	5990	5990	5990	5990	0
14	20241224	205400	327282220	5990	5990	5990	5990	0
15	20241224	205300	327282220	5990	5990	5990	5990	0
16	20241224	205200	327282220	5990	5990	5990	5990	0
17	20241224	205100	327282220	5990	5990	5990	5990	0
18	20241224	205000	327282220	5990	5990	5990	5990	0
19	20241224	204900	327282220	5990	5990	5990	5990	0
20	20241224	204800	327282220	5990	5990	5990	5990	0
21	20241224	204700	327282220	5990	5990	5990	5990	0
22	20241224	204600	327282220	5990	5990	5990	5990	0
23	20241224	204500	327282220	5990	5990	5990	5990	0
24	20241224	204400	327282220	5990	5990	5990	5990	0
25	20241224	204300	327282220	5990	5990	5990	5990	0
26	20241224	204200	327282220	5990	5990	5990	5990	0
27	20241224	204100	327282220	5990	5990	5990	5990	0
28	20241224	204000	327282220	5990	5990	5990	5990	0
29	20241224	203900	327282220	5990	5990	5990	5990	0
30	20241224	203800	327282220	5990	5990	5990	5990	0
31	20241224	203700	327282220	5990	5990	5990	5990	0
32	20241224	203600	327282220	5990	5990	5990	5990	2581
33	20241224	203500	327282220	5990	5990	5990	5990	0
34	20241224	203400	327282220	5990	5990	5990	5990	0
35	20241224	203300	327282220	5990	5990	5990	5990	0
36	20241224	203200	327282220	5990	5990	5990	5990	0
37	20241224	203100	327282220	5990	5990	5990	5990	0
38	20241224	203000	327282220	5990	5990	5990	5990	0
39	20241224	202900	327282220	5990	5990	5990	5990	0
40	20241224	202800	327282220	5990	5990	5990	5990	0
41	20241224	202700	327282220	5990	5990	5990	5990	0
42	20241224	202600	327282220	5990	5990	5990	5990	0
43	20241224	202500	327282220	5990	5990	5990	5990	0
44	20241224	202400	327282220	5990	5990	5990	5990	0
45	20241224	202300	327282220	5990	5990	5990	5990	0
46	20241224	202200	327282220	5990	5990	5990	5990	0
47	20241224	202100	327282220	5990	5990	5990	5990	0
48	20241224	202000	327282220	5990	5990	5990	5990	0
49	20241224	201900	327282220	5990	5990	5990	5990	0
50	20241224	201800	327282220	5990	5990	5990	5990	0
51	20241224	201700	327282220	5990	5990	5990	5990	0
52	20241224	201600	327282220	5990	5990	5990	5990	0
53	20241224	201500	327282220	5990	5990	5990	5990	0
54	20241224	201400	327282220	5990	5990	5990	5990	0
55	20241224	201300	327282220	5990	5990	5990	5990	0
56	20241224	201200	327282220	5990	5990	5990	5990	0
57	20241224	201100	327282220	5990	5990	5990	5990	0
58	20241224	201000	327282220	5990	5990	5990	5990	0
59	20241224	200900	327282220	5990	5990	5990	5990	0
60	20241224	200800	327282220	5990	5990	5990	5990	0
61	20241224	200700	327282220	5990	5990	5990	5990	0
62	20241224	200600	327282220	5990	5990	5990	5990	2581
63	20241224	200500	327282220	5990	5990	5990	5990	0
64	20241224	200400	327282220	5990	5990	5990	5990	0
65	20241224	200300	327282220	5990	5990	5990	5990	0
66	20241224	200200	327282220	5990	5990	5990	5990	0
67	20241224	200100	327282220	5990	5990	5990	5990	0
68	20241224	200000	327282220	5990	5990	5990	5990	0
69	20241224	195900	327282220	5990	5990	5990	5990	0
70	20241224	195800	327282220	5990	5990	5990	5990	0
71	20241224	195700	327282220	5990	5990	5990	5990	0
72	20241224	195600	327282220	5990	5990	5990	5990	0
73	20241224	195500	327282220	5990	5990	5990	5990	0
74	20241224	195400	327282220	5990	5990	5990	5990	0
75	20241224	195300	327282220	5990	5990	5990	5990	0
76	20241224	195200	327282220	5990	5990	5990	5990	0
77	20241224	195100	327282220	5990	5990	5990	5990	0
78	20241224	195000	327282220	5990	5990	5990	5990	0
79	20241224	194900	327282220	5990	5990	5990	5990	0
80	20241224	194800	327282220	5990	5990	5990	5990	0
81	20241224	194700	327282220	5990	5990	5990	5990	0
82	20241224	194600	327282220	5990	5990	5990	5990	0
83	20241224	194500	327282220	5990	5990	5990	5990	0
84	20241224	194400	327282220	5990	5990	5990	5990	0
85	20241224	194300	327282220	5990	5990	5990	5990	0
86	20241224	194200	327282220	5990	5990	5990	5990	0
87	20241224	194100	327282220	5990	5990	5990	5990	0
88	20241224	194000	327282220	5990	5990	5990	5990	0
89	20241224	193900	327282220	5990	5990	5990	5990	0
90	20241224	193800	327282220	5990	5990	5990	5990	0
91	20241224	193700	327282220	5990	5990	5990	5990	0
92	20241224	193600	327282220	5990	5990	5990	5990	2581
93	20241224	193500	327282220	5990	5990	5990	5990	0
94	20241224	193400	327282220	5990	5990	5990	5990	0
95	20241224	193300	327282220	5990	5990	5990	5990	0
96	20241224	193200	327282220	5990	5990	5990	5990	0
97	20241224	193100	327282220	5990	5990	5990	5990	0
98	20241224	193000	327282220	5990	5990	5990	5990	0
99	20241224	192900	327282220	5990	5990	5990	5990	0
100	20241224	192800	327282220	5990	5990	5990	5990	0
101	20241224	192700	327282220	5990	5990	5990	5990	0
102	20241224	192600	327282220	5990	5990	5990	5990	0
103	20241224	192500	327282220	5990	5990	5990	5990	0
104	20241224	192400	327282220	5990	5990	5990	5990	0
105	20241224	192300	327282220	5990	5990	5990	5990	0
106	20241224	192200	327282220	5990	5990	5990	5990	0
107	20241224	192100	327282220	5990	5990	5990	5990	0
108	20241224	192000	327282220	5990	5990	5990	5990	0
109	20241224	191900	327282220	5990	5990	5990	5990	0
110	20241224	191800	327282220	5990	5990	5990	5990	0
111	20241224	191700	327282220	5990	5990	5990	5990	0
112	20241224	191600	327282220	5990	5990	5990	5990	0
113	20241224	191500	327282220	5990	5990	5990	5990	0
114	20241224	191400	327282220	5990	5990	5990	5990	0
115	20241224	191300	327282220	5990	5990	5990	5990	0
116	20241224	191200	327282220	5990	5990	5990	5990	0
117	20241224	191100	327282220	5990	5990	5990	5990	0
118	20241224	191000	327282220	5990	5990	5990	5990	0
119	20241224	190900	327282220	5990	5990	5990	5990	0
120	20241224	190800	327282220	5990	5990	5990	5990	0
121	20241224	190700	327282220	5990	5990	5990	5990	0
122	20241224	190600	327282220	5990	5990	5990	5990	2581
123	20241224	190500	327282220	5990	5990	5990	5990	0
124	20241224	190400	327282220	5990	5990	5990	5990	0
125	20241224	190300	327282220	5990	5990	5990	5990	0
126	20241224	190200	327282220	5990	5990	5990	5990	0
127	20241224	190100	327282220	5990	5990	5990	5990	0
128	20241224	190000	327282220	5990	5990	5990	5990	0
129	20241224	185900	327282220	5990	5990	5990	5990	0
130	20241224	185800	327282220	5990	5990	5990	5990	0
131	20241224	185700	327282220	5990	5990	5990	5990	0
132	20241224	185600	327282220	5990	5990	5990	5990	0
133	20241224	185500	327282220	5990	5990	5990	5990	0
134	20241224	185400	327282220	5990	5990	5990	5990	0
135	20241224	185300	327282220	5990	5990	5990	5990	0
136	20241224	185200	327282220	5990	5990	5990	5990	0
137	20241224	185100	327282220	5990	5990	5990	5990	0
138	20241224	185000	327282220	5990	5990	5990	5990	0
139	20241224	184900	327282220	5990	5990	5990	5990	0
140	20241224	184800	327282220	5990	5990	5990	5990	0
141	20241224	184700	327282220	5990	5990	5990	5990	0
142	20241224	184600	327282220	5990	5990	5990	5990	0
143	20241224	184500	327282220	5990	5990	5990	5990	0
144	20241224	184400	327282220	5990	5990	5990	5990	0
145	20241224	184300	327282220	5990	5990	5990	5990	0
146	20241224	184200	327282220	5990	5990	5990	5990	0
147	20241224	184100	327282220	5990	5990	5990	5990	0
148	20241224	184000	327282220	5990	5990	5990	5990	0
149	20241224	183900	327282220	5990	5990	5990	5990	0
150	20241224	183800	327282220	5990	5990	5990	5990	0
151	20241224	183700	327282220	5990	5990	5990	5990	0
152	20241224	183600	327282220	5990	5990	5990	5990	2581
153	20241224	183500	327282220	5990	5990	5990	5990	0
154	20241224	183400	327282220	5990	5990	5990	5990	0
155	20241224	183300	327282220	5990	5990	5990	5990	0
156	20241224	183200	327282220	5990	5990	5990	5990	0
157	20241224	183100	327282220	5990	5990	5990	5990	0
158	20241224	183000	327282220	5990	5990	5990	5990	0
159	20241224	182900	327282220	5990	5990	5990	5990	0
160	20241224	182800	327282220	5990	5990	5990	5990	0
161	20241224	182700	327282220	5990	5990	5990	5990	0
162	20241224	182600	327282220	5990	5990	5990	5990	0
163	20241224	182500	327282220	5990	5990	5990	5990	0
164	20241224	182400	327282220	5990	5990	5990	5990	0
165	20241224	182300	327282220	5990	5990	5990	5990	0
166	20241224	182200	327282220	5990	5990	5990	5990	0
167	20241224	182100	327282220	5990	5990	5990	5990	0
168	20241224	182000	327282220	5990	5990	5990	5990	0
169	20241224	181900	327282220	5990	5990	5990	5990	0
170	20241224	181800	327282220	5990	5990	5990	5990	0
171	20241224	181700	327282220	5990	5990	5990	5990	0
172	20241224	181600	327282220	5990	5990	5990	5990	0
173	20241224	181500	327282220	5990	5990	5990	5990	0
174	20241224	181400	327282220	5990	5990	5990	5990	0
175	20241224	181300	327282220	5990	5990	5990	5990	0
176	20241224	181200	327282220	5990	5990	5990	5990	0
177	20241224	181100	327282220	5990	5990	5990	5990	0
178	20241224	181000	327282220	5990	5990	5990	5990	0
179	20241224	180900	327282220	5990	5990	5990	5990	0
180	20241224	180800	327282220	5990	5990	5990	5990	0
181	20241224	180700	327282220	5990	5990	5990	5990	0
182	20241224	180600	327282220	5990	5990	5990	5990	2581
183	20241224	180500	327282220	5990	5990	5990	5990	0
184	20241224	180400	327282220	5990	5990	5990	5990	0
185	20241224	180300	327282220	5990	5990	5990	5990	0
186	20241224	180200	327282220	5990	5990	5990	5990	0
187	20241224	180100	327282220	5990	5990	5990	5990	0
188	20241224	180000	327282220	5990	5990	5990	5990	0
189	20241224	175900	327282220	5990	5990	5990	5990	0
190	20241224	175800	327282220	5990	5990	5990	5990	0
191	20241224	175700	327282220	5990	5990	5990	5990	0
192	20241224	175600	327282220	5990	5990	5990	5990	0
193	20241224	175500	327282220	5990	5990	5990	5990	0
194	20241224	175400	327282220	5990	5990	5990	5990	0
195	20241224	175300	327282220	5990	5990	5990	5990	0
196	20241224	175200	327282220	5990	5990	5990	5990	0
197	20241224	175100	327282220	5990	5990	5990	5990	0
198	20241224	175000	327282220	5990	5990	5990	5990	0
199	20241224	174900	327282220	5990	5990	5990	5990	0
200	20241224	174800	327282220	5990	5990	5990	5990	0
201	20241224	174700	327282220	5990	5990	5990	5990	0
202	20241224	174600	327282220	5990	5990	5990	5990	0
203	20241224	174500	327282220	5990	5990	5990	5990	0
204	20241224	174400	327282220	5990	5990	5990	5990	0
205	20241224	174300	327282220	5990	5990	5990	5990	0
206	20241224	174200	327282220	5990	5990	5990	5990	0
207	20241224	174100	327282220	5990	5990	5990	5990	0
208	20241224	174000	327282220	5990	5990	5990	5990	0
209	20241224	173900	327282220	5990	5990	5990	5990	0
210	20241224	173800	327282220	5990	5990	5990	5990	0
211	20241224	173700	327282220	5990	5990	5990	5990	0
212	20241224	173600	327282220	5990	5990	5990	5990	2581
213	20241224	173500	327282220	5990	5990	5990	5990	0
214	20241224	173400	327282220	5990	5990	5990	5990	0
215	20241224	173300	327282220	5990	5990	5990	5990	0
216	20241224	173200	327282220	5990	5990	5990	5990	0
217	20241224	173100	327282220	5990	5990	5990	5990	0
218	20241224	173000	327282220	5990	5990	5990	5990	0
219	20241224	172900	327282220	5990	5990	5990	5990	0
220	20241224	172800	327282220	5990	5990	5990	5990	0
221	20241224	172700	327282220	5990	5990	5990	5990	0
222	20241224	172600	327282220	5990	5990	5990	5990	0
223	20241224	172500	327282220	5990	5990	5990	5990	0
224	20241224	172400	327282220	5990	5990	5990	5990	0
225	20241224	172300	327282220	5990	5990	5990	5990	0
226	20241224	172200	327282220	5990	5990	5990	5990	0
227	20241224	172100	327282220	5990	5990	5990	5990	0
228	20241224	172000	327282220	5990	5990	5990	5990	0
229	20241224	171900	327282220	5990	5990	5990	5990	0
230	20241224	171800	327282220	5990	5990	5990	5990	0
231	20241224	171700	327282220	5990	5990	5990	5990	0
232	20241224	171600	327282220	5990	5990	5990	5990	0
233	20241224	171500	327282220	5990	5990	5990	5990	0
234	20241224	171400	327282220	5990	5990	5990	5990	0
235	20241224	171300	327282220	5990	5990	5990	5990	0
236	20241224	171200	327282220	5990	5990	5990	5990	0
237	20241224	171100	327282220	5990	5990	5990	5990	0
238	20241224	171000	327282220	5990	5990	5990	5990	0
239	20241224	170900	327282220	5990	5990	5990	5990	0
240	20241224	170800	327282220	5990	5990	5990	5990	0
241	20241224	170700	327282220	5990	5990	5990	5990	0
242	20241224	170600	327282220	5990	5990	5990	5990	2581
243	20241224	170500	327282220	5990	5990	5990	5990	0
244	20241224	170400	327282220	5990	5990	5990	5990	0
245	20241224	170300	327282220	5990	5990	5990	5990	0
246	20241224	170200	327282220	5990	5990	5990	5990	0
247	20241224	170100	327282220	5990	5990	5990	5990	0
248	20241224	170000	327282220	5990	5990	5990	5990	0
249	20241224	165900	327282220	5990	5990	5990	5990	0
250	20241224	165800	327282220	5990	5990	5990	5990	0
251	20241224	165700	327282220	5990	5990	5990	5990	0
252	20241224	165600	327282220	5990	5990	5990	5990	0
253	20241224	165500	327282220	5990	5990	5990	5990	0
254	20241224	165400	327282220	5990	5990	5990	5990	0
255	20241224	165300	327282220	5990	5990	5990	5990	0
256	20241224	165200	327282220	5990	5990	5990	5990	0
257	20241224	165100	327282220	5990	5990	5990	5990	0
258	20241224	165000	327282220	5990	5990	5990	5990	0
259	20241224	164900	327282220	5990	5990	5990	5990	0
260	20241224	164800	327282220	5990	5990	5990	5990	0
261	20241224	164700	327282220	5990	5990	5990	5990	0
262	20241224	164600	327282220	5990	5990	5990	5990	0
263	20241224	164500	327282220	5990	5990	5990	5990	0
264	20241224	164400	327282220	5990	5990	5990	5990	0
265	20241224	164300	327282220	5990	5990	5990	5990	0
266	20241224	164200	327282220	5990	5990	5990	5990	0
267	20241224	164100	327282220	5990	5990	5990	5990	0
268	20241224	164000	327282220	5990	5990	5990	5990	0
269	20241224	163900	327282220	5990	5990	5990	5990	0
270	20241224	163800	327282220	5990	5990	5990	5990	0
271	20241224	163700	327282220	5990	5990	5990	5990	0
272	20241224	163600	327282220	5990	5990	5990	5990	2581
273	20241224	163500	327282220	5990	5990	5990	5990	0
274	20241224	163400	327282220	5990	5990	5990	5990	0
275	20241224	163300	327282220	5990	5990	5990	5990	0
276	20241224	163200	327282220	5990	5990	5990	5990	0
277	20241224	163100	327282220	5990	5990	5990	5990	0
278	20241224	163000	327282220	5990	5990	5990	5990	0
279	20241224	162900	327282220	5990	5990	5990	5990	0
280	20241224	162800	327282220	5990	5990	5990	5990	0
281	20241224	162700	327282220	5990	5990	5990	5990	0
282	20241224	162600	327282220	5990	5990	5990	5990	0
283	20241224	162500	327282220	5990	5990	5990	5990	0
284	20241224	162400	327282220	5990	5990	5990	5990	0
285	20241224	162300	327282220	5990	5990	5990	5990	0
286	20241224	162200	327282220	5990	5990	5990	5990	0
287	20241224	162100	327282220	5990	5990	5990	5990	0
288	20241224	162000	327282220	5990	5990	5990	5990	0
289	20241224	161900	327282220	5990	5990	5990	5990	0
290	20241224	161800	327282220	5990	5990	5990	5990	0
291	20241224	161700	327282220	5990	5990	5990	5990	0
292	20241224	161600	327282220	5990	5990	5990	5990	0
293	20241224	161500	327282220	5990	5990	5990	5990	0
294	20241224	161400	327282220	5990	5990	5990	5990	0
295	20241224	161300	327282220	5990	5990	5990	5990	0
296	20241224	161200	327282220	5990	5990	5990	5990	0
297	20241224	161100	327282220	5990	5990	5990	5990	0
298	20241224	161000	327282220	5990	5990	5990	5990	0
299	20241224	160900	327282220	5990	5990	5990	5990	0
300	20241224	160800	327282220	5990	5990	5990	5990	0
301	20241224	160700	327282220	5990	5990	5990	5990	0
302	20241224	160600	327282220	5990	5990	5990	5990	2581
303	20241224	160500	327282220	5990	5990	5990	5990	0
304	20241224	160400	327282220	5990	5990	5990	5990	0
305	20241224	160300	327282220	5990	5990	5990	5990	0
306	20241224	160200	327282220	5990	5990	5990	5990	0
307	20241224	160100	327282220	5990	5990	5990	5990	0
308	20241224	160000	327282220	5990	5990	5990	5990	0
309	20241224	155900	327282220	5990	5990	5990	5990	0
310	20241224	155800	327282220	5990	5990	5990	5990	0
311	20241224	155700	327282220	5990	5990	5990	5990	0
312	20241224	155600	327282220	5990	5990	5990	5990	0
313	20241224	155500	327282220	5990	5990	5990	5990	0
314	20241224	155400	327282220	5990	5990	5990	5990	0
315	20241224	155300	327282220	5990	5990	5990	5990	0
316	20241224	155200	327282220	5990	5990	5990	5990	0
317	20241224	155100	327282220	5990	5990	5990	5990	0
318	20241224	155000	327282220	5990	5990	5990	5990	0
319	20241224	154900	327282220	5990	5990	5990	5990	0
320	20241224	154800	327282220	5990	5990	5990	5990	0
321	20241224	154700	327282220	5990	5990	5990	5990	0
322	20241224	154600	327282220	5990	5990	5990	5990	0
323	20241224	154500	327282220	5990	5990	5990	5990	0
324	20241224	154400	327282220	5990	5990	5990	5990	0
325	20241224	154300	327282220	5990	5990	5990	5990	0
326	20241224	154200	327282220	5990	5990	5990	5990	0
327	20241224	154100	327282220	5990	5990	5990	5990	0
328	20241224	154000	327282220	5990	5990	5990	5990	0
329	20241224	153900	327282220	5990	5990	5990	5990	0
330	20241224	153800	327282220	5990	5990	5990	5990	0
331	20241224	153700	327282220	5990	5990	5990	5990	0
332	20241224	153600	327282220	5990	5990	5990	5990	2581
333	20241224	153500	327282220	5990	5990	5990	5990	0
334	20241224	153400	327282220	5990	5990	5990	5990	0
335	20241224	153300	327282220	5990	5990	5990	5990	0
336	20241224	153200	327282220	5990	5990	5990	5990	0
337	20241224	153100	327282220	5990	5990	5990	5990	0
338	20241224	153000	327282220	5990	5990	5990	5990	2581
339	20241224	152900	311822030	6040	6040	6040	6040	0
340	20241224	152800	311822030	6040	6040	6040	6040	0
341	20241224	152700	311822030	6040	6040	6040	6040	0
342	20241224	152600	311822030	6040	6040	6040	6040	0
343	20241224	152500	311822030	6040	6040	6040	6040	0
344	20241224	152400	311822030	6040	6040	6040	6040	0
345	20241224	152300	311822030	6040	6040	6040	6040	0
346	20241224	152200	311822030	6040	6040	6040	6040	0
347	20241224	152100	311822030	6040	6040	6040	6040	0
348	20241224	152000	311822030	6040	6040	6040	6040	0
349	20241224	151900	311822030	6040	6040	6040	6040	57
350	20241224	151800	311477750	6040	6050	6050	6040	679
351	20241224	151700	307373210	6040	6060	6090	6040	2096
352	20241224	151600	294682230	6090	6040	6090	6040	326
353	20241224	151500	292698900	6040	6050	6080	6040	446
354	20241224	151400	290000590	6080	6050	6080	6050	143
355	20241224	151300	289135380	6080	6060	6080	6050	101
356	20241224	151200	288524120	6090	6090	6090	6090	41
357	20241224	151100	288274430	6090	6090	6090	6090	16
358	20241224	151000	288176990	6100	6100	6100	6100	0
359	20241224	150900	288176990	6100	6090	6100	6090	100
360	20241224	150800	287567850	6090	6070	6090	6060	23
361	20241224	150700	287428300	6100	6100	6100	6100	1
362	20241224	150600	287422200	6090	6090	6100	6090	215
363	20241224	150500	286112550	6100	6100	6100	6100	200
364	20241224	150400	284892550	6100	6090	6100	6090	246
365	20241224	150300	283393320	6090	6090	6090	6090	0
366	20241224	150200	283393320	6090	6060	6090	6050	3
367	20241224	150100	283375120	6090	6090	6090	6090	0
368	20241224	150000	283375120	6090	6090	6090	6090	6
369	20241224	145900	283338580	6090	6090	6090	6090	0
370	20241224	145800	283338580	6090	6090	6090	6090	1
371	20241224	145700	283332490	6040	6040	6040	6040	1
372	20241224	145600	283326450	6100	6100	6100	6100	0
373	20241224	145500	283326450	6100	6100	6100	6100	0
374	20241224	145400	283326450	6100	6100	6100	6100	31
375	20241224	145300	283137350	6100	6100	6100	6100	0
376	20241224	145200	283137350	6100	6080	6100	6080	501
377	20241224	145100	280087090	6080	6040	6080	6040	308
378	20241224	145000	278226130	6040	6040	6040	6040	15
379	20241224	144900	278135530	6040	6030	6040	6020	1045
380	20241224	144800	271830260	6040	6040	6040	6040	0
381	20241224	144700	271830260	6040	6020	6040	6020	470
382	20241224	144600	269000560	6040	6040	6040	6040	0
383	20241224	144500	269000560	6040	6040	6040	5990	1922
384	20241224	144400	257450310	6090	6050	6090	6050	23
385	20241224	144300	257311120	6090	6090	6090	6090	0
386	20241224	144200	257311120	6090	6080	6090	6080	3410
387	20241224	144100	236544720	6090	6090	6090	6090	0
388	20241224	144000	236544720	6090	6080	6090	6060	187
389	20241224	143900	235411150	6090	6040	6090	6040	131
390	20241224	143800	234619860	6040	6050	6080	6040	424
391	20241224	143700	232058760	6090	6090	6090	6090	0
392	20241224	143600	232058760	6090	6090	6090	6090	0
393	20241224	143500	232058760	6090	6090	6090	6090	1
394	20241224	143400	232052670	6090	6090	6090	6090	0
395	20241224	143300	232052670	6090	6090	6090	6090	100
396	20241224	143200	231443670	6090	6090	6090	6050	173
397	20241224	143100	230392420	6060	6030	6060	6030	508
398	20241224	143000	227317330	6060	6060	6060	6030	425
399	20241224	142900	224749370	6060	6030	6060	6030	681
400	20241224	142800	220642880	6040	6040	6050	6040	1080
401	20241224	142700	214116130	6020	6020	6020	6020	1035
402	20241224	142600	207885430	6020	6030	6030	6020	2320
403	20241224	142500	193900890	6030	6030	6030	6030	1088
404	20241224	142400	187340250	6030	6030	6030	6030	0
405	20241224	142300	187340250	6030	6030	6030	6030	138
406	20241224	142200	186508110	6030	6030	6030	6030	0
407	20241224	142100	186508110	6030	6030	6030	6030	0
408	20241224	142000	186508110	6030	6030	6030	6030	2
409	20241224	141900	186496050	6040	6040	6040	6040	5
410	20241224	141800	186465850	6040	6040	6040	6040	0
411	20241224	141700	186465850	6040	6040	6040	6040	1
412	20241224	141600	186459810	6030	6030	6030	6030	0
413	20241224	141500	186459810	6030	6030	6030	6030	112
414	20241224	141400	185784450	6030	6030	6030	6030	0
415	20241224	141300	185784450	6030	6030	6030	6030	50
416	20241224	141200	185482950	6040	6040	6040	6040	0
417	20241224	141100	185482950	6040	6040	6040	6040	22
418	20241224	141000	185350070	6030	6040	6040	6030	20
419	20241224	140900	185229290	6040	6040	6040	6040	0
420	20241224	140800	185229290	6040	6040	6040	6040	10
421	20241224	140700	185168890	6050	6050	6050	6050	1
422	20241224	140600	185162840	6030	6030	6040	6030	129
423	20241224	140500	184383710	6040	6040	6040	6040	1
424	20241224	140400	184377670	6030	6030	6030	6030	12
425	20241224	140300	184305310	6030	6030	6030	6030	0
426	20241224	140200	184305310	6030	6030	6030	6030	0
427	20241224	140100	184305310	6030	6030	6030	6030	0
428	20241224	140000	184305310	6030	6030	6030	6030	0
429	20241224	135900	184305310	6030	6030	6030	6030	0
430	20241224	135800	184305310	6030	6030	6030	6030	0
431	20241224	135700	184305310	6030	6030	6030	6030	22
432	20241224	135600	184172650	6040	6040	6040	6040	0
433	20241224	135500	184172650	6040	6040	6040	6040	2
434	20241224	135400	184160570	6040	6040	6040	6040	0
435	20241224	135300	184160570	6040	6040	6040	6040	0
436	20241224	135200	184160570	6040	6040	6040	6040	10
437	20241224	135100	184100170	6040	6040	6040	6040	0
438	20241224	135000	184100170	6040	6040	6040	6040	0
439	20241224	134900	184100170	6040	6040	6040	6040	0
440	20241224	134800	184100170	6040	6040	6040	6040	1
441	20241224	134700	184094130	6050	6050	6050	6050	2
442	20241224	134600	184082030	6050	6050	6050	6050	0
443	20241224	134500	184082030	6050	6050	6050	6050	1
444	20241224	134400	184075980	6050	6050	6050	6050	0
445	20241224	134300	184075980	6050	6050	6050	6050	1
446	20241224	134200	184069930	6050	6050	6050	6050	0
447	20241224	134100	184069930	6050	6050	6050	6050	0
448	20241224	134000	184069930	6050	6050	6050	6050	1
449	20241224	133900	184063880	6050	6050	6050	6050	0
450	20241224	133800	184063880	6050	6050	6050	6050	0
451	20241224	133700	184063880	6050	6050	6050	6050	0
452	20241224	133600	184063880	6050	6050	6050	6050	1
453	20241224	133500	184057830	6040	6040	6040	6040	1
454	20241224	133400	184051790	6050	6050	6050	6050	0
455	20241224	133300	184051790	6050	6050	6050	6050	83
456	20241224	133200	183549640	6050	6050	6050	6050	0
457	20241224	133100	183549640	6050	6050	6050	6050	0
458	20241224	133000	183549640	6050	6050	6050	6050	1
459	20241224	132900	183543590	6050	6050	6050	6050	0
460	20241224	132800	183543590	6050	6050	6050	6050	0
461	20241224	132700	183543590	6050	6050	6050	6050	0
462	20241224	132600	183543590	6050	6050	6050	6050	57
463	20241224	132500	183198740	6050	6050	6050	6050	0
464	20241224	132400	183198740	6050	6050	6050	6050	0
465	20241224	132300	183198740	6050	6040	6050	6040	11
466	20241224	132200	183132200	6010	6010	6010	6010	45
467	20241224	132100	182861750	6020	6030	6030	6020	5
468	20241224	132000	182831640	6050	6050	6050	6050	0
469	20241224	131900	182831640	6050	6050	6050	6050	0
470	20241224	131800	182831640	6050	6050	6050	6050	0
471	20241224	131700	182831640	6050	6050	6050	6050	0
472	20241224	131600	182831640	6050	6050	6050	6050	0
473	20241224	131500	182831640	6050	6050	6050	6050	10
474	20241224	131400	182771140	6050	6050	6050	6050	0
475	20241224	131300	182771140	6050	6050	6050	6050	0
476	20241224	131200	182771140	6050	6050	6050	6050	0
477	20241224	131100	182771140	6050	6010	6050	6010	51
478	20241224	131000	182464590	6050	6040	6050	6040	152
479	20241224	130900	181546500	6040	6040	6040	6040	6
480	20241224	130800	181510260	6010	6010	6010	6010	0
481	20241224	130700	181510260	6010	6010	6010	6010	300
482	20241224	130600	179707260	6020	6010	6020	6010	5
483	20241224	130500	179677180	6000	6000	6000	6000	0
484	20241224	130400	179677180	6000	6000	6000	6000	0
485	20241224	130300	179677180	6000	6000	6000	6000	0
486	20241224	130200	179677180	6000	6000	6000	6000	6
487	20241224	130100	179641180	6000	6010	6010	6000	10
488	20241224	130000	179581140	6010	6010	6010	6010	0
489	20241224	125900	179581140	6010	6010	6010	6010	9
490	20241224	125800	179527050	6000	6000	6000	6000	0
491	20241224	125700	179527050	6000	6010	6010	6000	400
492	20241224	125600	177125750	6010	6030	6030	6010	24
493	20241224	125500	176981470	6030	6030	6030	6030	0
494	20241224	125400	176981470	6030	6030	6030	6030	2
495	20241224	125300	176969410	6000	6020	6020	6000	909
496	20241224	125200	171511150	6020	6020	6020	6020	2
497	20241224	125100	171499110	6040	6040	6040	6040	10
498	20241224	125000	171438710	6040	6040	6040	6040	1
499	20241224	124900	171432670	6040	6040	6040	6040	0
500	20241224	124800	171432670	6040	6040	6040	6040	0
501	20241224	124700	171432670	6040	6040	6040	6040	0
502	20241224	124600	171432670	6040	6040	6040	6040	0
503	20241224	124500	171432670	6040	6040	6040	6040	12
504	20241224	124400	171360190	6050	6050	6050	6050	18
505	20241224	124300	171251290	6060	6060	6060	6060	0
506	20241224	124200	171251290	6060	6060	6060	6050	9
507	20241224	124100	171196770	6070	6050	6070	6050	5
508	20241224	124000	171166480	6090	6090	6090	6090	0
509	20241224	123900	171166480	6090	6090	6090	6090	0
510	20241224	123800	171166480	6090	6070	6100	6050	118
511	20241224	123700	170451400	6130	6040	6130	6040	1500
512	20241224	123600	161352690	6020	6020	6020	6020	160
513	20241224	123500	160389490	6020	6030	6030	6010	778
514	20241224	123400	155712750	6040	6030	6040	6030	1763
515	20241224	123300	145080910	6030	6040	6040	6030	341
516	20241224	123200	143023680	6040	6040	6040	6040	0
517	20241224	123100	143023680	6040	6040	6040	6040	0
518	20241224	123000	143023680	6040	6040	6040	6040	101
519	20241224	122900	142413640	6040	6040	6040	6040	0
520	20241224	122800	142413640	6040	6040	6040	6040	0
521	20241224	122700	142413640	6040	6040	6040	6040	0
522	20241224	122600	142413640	6040	6040	6040	6040	0
523	20241224	122500	142413640	6040	6040	6040	6040	100
524	20241224	122400	141809640	6040	6040	6040	6040	0
525	20241224	122300	141809640	6040	6040	6040	6040	0
526	20241224	122200	141809640	6040	6040	6040	6040	0
527	20241224	122100	141809640	6040	6040	6040	6040	0
528	20241224	122000	141809640	6040	6030	6040	6030	42
529	20241224	121900	141556360	6030	6040	6040	6030	529
530	20241224	121800	138366480	6040	6040	6040	6040	648
531	20241224	121700	134452560	6040	6050	6050	6040	220
532	20241224	121600	133122380	6060	6070	6070	6060	19
533	20241224	121500	133007140	6050	6050	6050	6050	0
534	20241224	121400	133007140	6050	6050	6050	6050	0
535	20241224	121300	133007140	6050	6050	6050	6050	1
536	20241224	121200	133001090	6050	6050	6050	6050	8
537	20241224	121100	132952690	6060	6060	6060	6060	0
538	20241224	121000	132952690	6060	6060	6060	6060	0
539	20241224	120900	132952690	6060	6060	6060	6060	141
540	20241224	120800	132098230	6070	6070	6070	6070	4
541	20241224	120700	132073950	6060	6060	6060	6060	0
542	20241224	120600	132073950	6060	6060	6060	6060	0
543	20241224	120500	132073950	6060	6060	6060	6060	0
544	20241224	120400	132073950	6060	6060	6060	6060	0
545	20241224	120300	132073950	6060	6060	6060	6060	0
546	20241224	120200	132073950	6060	6060	6060	6060	0
547	20241224	120100	132073950	6060	6060	6060	6060	0
548	20241224	120000	132073950	6060	6060	6060	6060	0
549	20241224	115900	132073950	6060	6060	6060	6060	16
550	20241224	115800	131976990	6060	6060	6060	6060	0
551	20241224	115700	131976990	6060	6060	6060	6060	0
552	20241224	115600	131976990	6060	6060	6060	6060	0
553	20241224	115500	131976990	6060	6060	6060	6060	0
554	20241224	115400	131976990	6060	6060	6060	6060	10
555	20241224	115300	131916390	6060	6060	6060	6060	0
556	20241224	115200	131916390	6060	6060	6060	6060	0
557	20241224	115100	131916390	6060	6060	6060	6060	2
558	20241224	115000	131904270	6080	6080	6080	6080	0
559	20241224	114900	131904270	6080	6080	6080	6080	100
560	20241224	114800	131296270	6080	6080	6080	6080	0
561	20241224	114700	131296270	6080	6080	6080	6080	1
562	20241224	114600	131290190	6080	6080	6080	6080	0
563	20241224	114500	131290190	6080	6080	6080	6080	0
564	20241224	114400	131290190	6080	6080	6080	6080	0
565	20241224	114300	131290190	6080	6080	6080	6080	0
566	20241224	114200	131290190	6080	6080	6080	6080	0
567	20241224	114100	131290190	6080	6080	6080	6080	0
568	20241224	114000	131290190	6080	6080	6080	6080	0
569	20241224	113900	131290190	6080	6080	6080	6080	0
570	20241224	113800	131290190	6080	6080	6080	6080	0
571	20241224	113700	131290190	6080	6080	6080	6080	10
572	20241224	113600	131229390	6090	6090	6090	6090	0
573	20241224	113500	131229390	6090	6090	6090	6090	0
574	20241224	113400	131229390	6090	6090	6090	6090	0
575	20241224	113300	131229390	6090	6090	6090	6090	121
576	20241224	113200	130492500	6090	6090	6090	6090	1
577	20241224	113100	130486410	6050	6050	6050	6050	0
578	20241224	113000	130486410	6050	6050	6050	6050	0
579	20241224	112900	130486410	6050	6050	6050	6050	0
580	20241224	112800	130486410	6050	6050	6050	6050	321
581	20241224	112700	128544360	6030	6060	6060	6030	1542
582	20241224	112600	119220180	6060	6070	6070	6060	184
583	20241224	112500	118105040	6060	6060	6060	6060	0
584	20241224	112400	118105040	6060	6060	6060	6060	0
585	20241224	112300	118105040	6060	6060	6060	6060	0
586	20241224	112200	118105040	6060	6060	6060	6060	0
587	20241224	112100	118105040	6060	6060	6060	6060	1
588	20241224	112000	118098980	6060	6060	6060	6060	0
589	20241224	111900	118098980	6060	6060	6060	6060	30
590	20241224	111800	117917180	6060	6060	6060	6060	328
591	20241224	111700	115929500	6060	6060	6060	6060	10
592	20241224	111600	115868900	6070	6070	6070	6070	0
593	20241224	111500	115868900	6070	6070	6070	6070	420
594	20241224	111400	113319500	6070	6070	6070	6070	0
595	20241224	111300	113319500	6070	6070	6070	6070	0
596	20241224	111200	113319500	6070	6090	6090	6070	36
597	20241224	111100	113100860	6080	6090	6090	6080	1216
598	20241224	111000	105707450	6090	6100	6100	6090	4
599	20241224	110900	105683060	6100	6100	6100	6100	0
600	20241224	110800	105683060	6100	6100	6100	6100	0
601	20241224	110700	105683060	6100	6100	6100	6100	6
602	20241224	110600	105646460	6110	6110	6110	6110	1
603	20241224	110500	105640350	6110	6110	6110	6110	0
604	20241224	110400	105640350	6110	6110	6110	6110	1
605	20241224	110300	105634240	6110	6070	6110	6070	3
606	20241224	110200	105615990	6070	6070	6070	6070	8
607	20241224	110100	105567430	6070	6070	6070	6070	0
608	20241224	110000	105567430	6070	6070	6070	6070	0
609	20241224	105900	105567430	6070	6070	6070	6070	0
610	20241224	105800	105567430	6070	6090	6090	6070	300
611	20241224	105700	103743580	6120	6120	6120	6120	22
612	20241224	105600	103608940	6120	6120	6120	6120	1
613	20241224	105500	103602820	6090	6090	6090	6090	2
614	20241224	105400	103590640	6120	6120	6120	6120	0
615	20241224	105300	103590640	6120	6120	6120	6120	163
616	20241224	105200	102593080	6120	6120	6120	6120	1
617	20241224	105100	102586960	6100	6100	6100	6100	5
618	20241224	105000	102556460	6130	6130	6130	6130	6
619	20241224	104900	102519680	6130	6130	6130	6130	15
620	20241224	104800	102427730	6140	6140	6140	6140	0
621	20241224	104700	102427730	6140	6140	6140	6140	0
622	20241224	104600	102427730	6140	6110	6140	6110	50
623	20241224	104500	102121930	6100	6100	6100	6100	0
624	20241224	104400	102121930	6100	6100	6100	6100	178
625	20241224	104300	101036130	6100	6100	6100	6100	0
626	20241224	104200	101036130	6100	6100	6100	6100	21
627	20241224	104100	100908030	6100	6100	6100	6100	0
628	20241224	104000	100908030	6100	6100	6100	6100	20
629	20241224	103900	100786030	6100	6100	6100	6100	0
630	20241224	103800	100786030	6100	6100	6100	6100	0
631	20241224	103700	100786030	6100	6100	6100	6100	0
632	20241224	103600	100786030	6100	6100	6100	6100	0
633	20241224	103500	100786030	6100	6100	6100	6100	0
634	20241224	103400	100786030	6100	6090	6100	6090	40
635	20241224	103300	100542420	6090	6090	6090	6090	10
636	20241224	103200	100481520	6090	6090	6090	6090	11
637	20241224	103100	100414530	6080	6080	6080	6080	48
638	20241224	103000	100122690	6080	6080	6080	6080	31
639	20241224	102900	99934210	6080	6080	6080	6080	1
640	20241224	102800	99928130	6080	6080	6080	6080	0
641	20241224	102700	99928130	6080	6080	6080	6080	0
642	20241224	102600	99928130	6080	6080	6080	6080	1
643	20241224	102500	99922050	6080	6080	6080	6080	2
644	20241224	102400	99909890	6080	6080	6080	6080	43
645	20241224	102300	99648450	6080	6080	6080	6080	1
646	20241224	102200	99642370	6060	6060	6060	6060	1
647	20241224	102100	99636310	6060	6060	6060	6060	200
648	20241224	102000	98424310	6080	6060	6080	6060	2
649	20241224	101900	98412170	6060	6070	6070	6060	272
650	20241224	101800	96763800	6060	6060	6060	6060	0
651	20241224	101700	96763800	6060	6060	6060	6060	0
652	20241224	101600	96763800	6060	6060	6060	6060	0
653	20241224	101500	96763800	6060	6060	6060	6060	0
654	20241224	101400	96763800	6060	6060	6060	6060	0
655	20241224	101300	96763800	6060	6060	6060	6060	0
656	20241224	101200	96763800	6060	6060	6060	6060	0
657	20241224	101100	96763800	6060	6060	6060	6060	0
658	20241224	101000	96763800	6060	6070	6070	6060	81
659	20241224	100900	96272920	6070	6070	6070	6070	165
660	20241224	100800	95271370	6080	6080	6080	6080	1
661	20241224	100700	95265290	6080	6080	6080	6080	0
662	20241224	100600	95265290	6080	6080	6080	6080	11
663	20241224	100500	95198410	6080	6080	6080	6080	28
664	20241224	100400	95028170	6080	6080	6080	6080	24
665	20241224	100300	94882250	6080	6080	6080	6080	20
666	20241224	100200	94760650	6080	6080	6080	6080	0
667	20241224	100100	94760650	6080	6080	6080	6080	139
668	20241224	100000	93915530	6090	6090	6090	6090	0
669	20241224	095900	93915530	6090	6090	6090	6090	3
670	20241224	095800	93897260	6090	6090	6090	6090	0
671	20241224	095700	93897260	6090	6090	6090	6090	19
672	20241224	095600	93781550	6100	6100	6100	6100	2
673	20241224	095500	93769350	6060	6070	6070	6060	533
674	20241224	095400	90534250	6080	6080	6080	6080	1
675	20241224	095300	90528170	6070	6080	6080	6070	124
676	20241224	095200	89775450	6080	6080	6080	6080	0
677	20241224	095100	89775450	6080	6080	6080	6080	232
678	20241224	095000	88364890	6080	6100	6100	6080	326
679	20241224	094900	86378420	6100	6100	6100	6100	72
680	20241224	094800	85939220	6080	6080	6080	6080	400
681	20241224	094700	83507220	6080	6090	6090	6080	2649
682	20241224	094600	67400310	6080	6090	6090	6080	139
683	20241224	094500	66553850	6090	6090	6090	6090	0
684	20241224	094400	66553850	6090	6090	6090	6090	300
685	20241224	094300	64726850	6100	6080	6100	6080	122
686	20241224	094200	63985070	6080	6100	6100	6080	219
687	20241224	094100	62653450	6100	6090	6100	6090	7
688	20241224	094000	62610800	6080	6090	6090	6080	324
689	20241224	093900	60639870	6090	6100	6100	6090	1198
690	20241224	093800	53333950	6110	6110	6120	6100	210
691	20241224	093700	52051820	6110	6110	6110	6110	106
692	20241224	093600	51404160	6100	6110	6110	6100	101
693	20241224	093500	50788050	6100	6100	6100	6100	0
694	20241224	093400	50788050	6100	6110	6110	6100	87
695	20241224	093300	50257120	6110	6110	6110	6110	36
696	20241224	093200	50037160	6110	6120	6120	6110	488
697	20241224	093100	47055460	6110	6130	6130	6110	1610
698	20241224	093000	37198010	6140	6140	6140	6140	55
699	20241224	092900	36860310	6140	6140	6140	6140	274
700	20241224	092800	35177950	6160	6140	6160	6140	36
701	20241224	092700	34956850	6190	6190	6190	6190	11
702	20241224	092600	34888760	6140	6150	6150	6140	182
703	20241224	092500	33771170	6170	6170	6170	6170	0
704	20241224	092400	33771170	6170	6170	6170	6170	0
705	20241224	092300	33771170	6170	6140	6170	6140	45
706	20241224	092200	33493550	6140	6160	6160	6140	159
707	20241224	092100	32516340	6170	6170	6170	6170	1
708	20241224	092000	32510170	6160	6170	6170	6160	21
709	20241224	091900	32380800	6160	6160	6160	6160	16
710	20241224	091800	32282240	6170	6170	6170	6170	48
711	20241224	091700	31986080	6190	6190	6190	6190	1
712	20241224	091600	31979890	6170	6170	6170	6170	12
713	20241224	091500	31905850	6170	6170	6170	6170	0
714	20241224	091400	31905850	6170	6150	6170	6130	253
715	20241224	091300	30348900	6150	6150	6150	6150	1
716	20241224	091200	30342750	6120	6120	6120	6120	0
717	20241224	091100	30342750	6120	6130	6150	6120	261
718	20241224	091000	28741800	6120	6130	6130	6120	685
719	20241224	090900	24548250	6180	6180	6180	6180	101
720	20241224	090800	23924070	6180	6170	6180	6130	466
721	20241224	090700	21060840	6170	6170	6170	6170	1
722	20241224	090600	21054670	6170	6130	6170	6130	1542
723	20241224	090500	11601430	6130	6160	6160	6130	271
724	20241224	090400	9938090	6240	6240	6240	6240	101
725	20241224	090300	9307850	6240	6240	6240	6240	0
726	20241224	090200	9307850	6240	6250	6250	6240	101
727	20241224	090100	8677600	6220	6270	6270	6110	1086
728	20241224	090000	1966700	6260	6220	6260	6220	315