KissMeData/126560/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202100	812257085	4100	4100	4100	4100	5777
3	20241224	202000	812257085	4100	4100	4100	4100	0
4	20241224	201900	812257085	4100	4100	4100	4100	0
5	20241224	201800	812257085	4100	4100	4100	4100	0
6	20241224	201700	812257085	4100	4100	4100	4100	0
7	20241224	201600	812257085	4100	4100	4100	4100	0
8	20241224	201500	812257085	4100	4100	4100	4100	0
9	20241224	201400	812257085	4100	4100	4100	4100	0
10	20241224	201300	812257085	4100	4100	4100	4100	0
11	20241224	201200	812257085	4100	4100	4100	4100	0
12	20241224	201100	812257085	4100	4100	4100	4100	0
13	20241224	201000	812257085	4100	4100	4100	4100	0
14	20241224	200900	812257085	4100	4100	4100	4100	0
15	20241224	200800	812257085	4100	4100	4100	4100	0
16	20241224	200700	812257085	4100	4100	4100	4100	0
17	20241224	200600	812257085	4100	4100	4100	4100	0
18	20241224	200500	812257085	4100	4100	4100	4100	0
19	20241224	200400	812257085	4100	4100	4100	4100	0
20	20241224	200300	812257085	4100	4100	4100	4100	0
21	20241224	200200	812257085	4100	4100	4100	4100	0
22	20241224	200100	812257085	4100	4100	4100	4100	0
23	20241224	200000	812257085	4100	4100	4100	4100	0
24	20241224	195900	812257085	4100	4100	4100	4100	0
25	20241224	195800	812257085	4100	4100	4100	4100	0
26	20241224	195700	812257085	4100	4100	4100	4100	0
27	20241224	195600	812257085	4100	4100	4100	4100	0
28	20241224	195500	812257085	4100	4100	4100	4100	0
29	20241224	195400	812257085	4100	4100	4100	4100	0
30	20241224	195300	812257085	4100	4100	4100	4100	0
31	20241224	195200	812257085	4100	4100	4100	4100	0
32	20241224	195100	812257085	4100	4100	4100	4100	5777
33	20241224	195000	812257085	4100	4100	4100	4100	0
34	20241224	194900	812257085	4100	4100	4100	4100	0
35	20241224	194800	812257085	4100	4100	4100	4100	0
36	20241224	194700	812257085	4100	4100	4100	4100	0
37	20241224	194600	812257085	4100	4100	4100	4100	0
38	20241224	194500	812257085	4100	4100	4100	4100	0
39	20241224	194400	812257085	4100	4100	4100	4100	0
40	20241224	194300	812257085	4100	4100	4100	4100	0
41	20241224	194200	812257085	4100	4100	4100	4100	0
42	20241224	194100	812257085	4100	4100	4100	4100	0
43	20241224	194000	812257085	4100	4100	4100	4100	0
44	20241224	193900	812257085	4100	4100	4100	4100	0
45	20241224	193800	812257085	4100	4100	4100	4100	0
46	20241224	193700	812257085	4100	4100	4100	4100	0
47	20241224	193600	812257085	4100	4100	4100	4100	0
48	20241224	193500	812257085	4100	4100	4100	4100	0
49	20241224	193400	812257085	4100	4100	4100	4100	0
50	20241224	193300	812257085	4100	4100	4100	4100	0
51	20241224	193200	812257085	4100	4100	4100	4100	0
52	20241224	193100	812257085	4100	4100	4100	4100	0
53	20241224	193000	812257085	4100	4100	4100	4100	0
54	20241224	192900	812257085	4100	4100	4100	4100	0
55	20241224	192800	812257085	4100	4100	4100	4100	0
56	20241224	192700	812257085	4100	4100	4100	4100	0
57	20241224	192600	812257085	4100	4100	4100	4100	0
58	20241224	192500	812257085	4100	4100	4100	4100	0
59	20241224	192400	812257085	4100	4100	4100	4100	0
60	20241224	192300	812257085	4100	4100	4100	4100	0
61	20241224	192200	812257085	4100	4100	4100	4100	0
62	20241224	192100	812257085	4100	4100	4100	4100	5777
63	20241224	192000	812257085	4100	4100	4100	4100	0
64	20241224	191900	812257085	4100	4100	4100	4100	0
65	20241224	191800	812257085	4100	4100	4100	4100	0
66	20241224	191700	812257085	4100	4100	4100	4100	0
67	20241224	191600	812257085	4100	4100	4100	4100	0
68	20241224	191500	812257085	4100	4100	4100	4100	0
69	20241224	191400	812257085	4100	4100	4100	4100	0
70	20241224	191300	812257085	4100	4100	4100	4100	0
71	20241224	191200	812257085	4100	4100	4100	4100	0
72	20241224	191100	812257085	4100	4100	4100	4100	0
73	20241224	191000	812257085	4100	4100	4100	4100	0
74	20241224	190900	812257085	4100	4100	4100	4100	0
75	20241224	190800	812257085	4100	4100	4100	4100	0
76	20241224	190700	812257085	4100	4100	4100	4100	0
77	20241224	190600	812257085	4100	4100	4100	4100	0
78	20241224	190500	812257085	4100	4100	4100	4100	0
79	20241224	190400	812257085	4100	4100	4100	4100	0
80	20241224	190300	812257085	4100	4100	4100	4100	0
81	20241224	190200	812257085	4100	4100	4100	4100	0
82	20241224	190100	812257085	4100	4100	4100	4100	0
83	20241224	190000	812257085	4100	4100	4100	4100	0
84	20241224	185900	812257085	4100	4100	4100	4100	0
85	20241224	185800	812257085	4100	4100	4100	4100	0
86	20241224	185700	812257085	4100	4100	4100	4100	0
87	20241224	185600	812257085	4100	4100	4100	4100	0
88	20241224	185500	812257085	4100	4100	4100	4100	0
89	20241224	185400	812257085	4100	4100	4100	4100	0
90	20241224	185300	812257085	4100	4100	4100	4100	0
91	20241224	185200	812257085	4100	4100	4100	4100	0
92	20241224	185100	812257085	4100	4100	4100	4100	5777
93	20241224	185000	812257085	4100	4100	4100	4100	0
94	20241224	184900	812257085	4100	4100	4100	4100	0
95	20241224	184800	812257085	4100	4100	4100	4100	0
96	20241224	184700	812257085	4100	4100	4100	4100	0
97	20241224	184600	812257085	4100	4100	4100	4100	0
98	20241224	184500	812257085	4100	4100	4100	4100	0
99	20241224	184400	812257085	4100	4100	4100	4100	0
100	20241224	184300	812257085	4100	4100	4100	4100	0
101	20241224	184200	812257085	4100	4100	4100	4100	0
102	20241224	184100	812257085	4100	4100	4100	4100	0
103	20241224	184000	812257085	4100	4100	4100	4100	0
104	20241224	183900	812257085	4100	4100	4100	4100	0
105	20241224	183800	812257085	4100	4100	4100	4100	0
106	20241224	183700	812257085	4100	4100	4100	4100	0
107	20241224	183600	812257085	4100	4100	4100	4100	0
108	20241224	183500	812257085	4100	4100	4100	4100	0
109	20241224	183400	812257085	4100	4100	4100	4100	0
110	20241224	183300	812257085	4100	4100	4100	4100	0
111	20241224	183200	812257085	4100	4100	4100	4100	0
112	20241224	183100	812257085	4100	4100	4100	4100	0
113	20241224	183000	812257085	4100	4100	4100	4100	0
114	20241224	182900	812257085	4100	4100	4100	4100	0
115	20241224	182800	812257085	4100	4100	4100	4100	0
116	20241224	182700	812257085	4100	4100	4100	4100	0
117	20241224	182600	812257085	4100	4100	4100	4100	0
118	20241224	182500	812257085	4100	4100	4100	4100	0
119	20241224	182400	812257085	4100	4100	4100	4100	0
120	20241224	182300	812257085	4100	4100	4100	4100	0
121	20241224	182200	812257085	4100	4100	4100	4100	0
122	20241224	182100	812257085	4100	4100	4100	4100	5777
123	20241224	182000	812257085	4100	4100	4100	4100	0
124	20241224	181900	812257085	4100	4100	4100	4100	0
125	20241224	181800	812257085	4100	4100	4100	4100	0
126	20241224	181700	812257085	4100	4100	4100	4100	0
127	20241224	181600	812257085	4100	4100	4100	4100	0
128	20241224	181500	812257085	4100	4100	4100	4100	0
129	20241224	181400	812257085	4100	4100	4100	4100	0
130	20241224	181300	812257085	4100	4100	4100	4100	0
131	20241224	181200	812257085	4100	4100	4100	4100	0
132	20241224	181100	812257085	4100	4100	4100	4100	0
133	20241224	181000	812257085	4100	4100	4100	4100	0
134	20241224	180900	812257085	4100	4100	4100	4100	0
135	20241224	180800	812257085	4100	4100	4100	4100	0
136	20241224	180700	812257085	4100	4100	4100	4100	0
137	20241224	180600	812257085	4100	4100	4100	4100	0
138	20241224	180500	812257085	4100	4100	4100	4100	0
139	20241224	180400	812257085	4100	4100	4100	4100	0
140	20241224	180300	812257085	4100	4100	4100	4100	0
141	20241224	180200	812257085	4100	4100	4100	4100	0
142	20241224	180100	812257085	4100	4100	4100	4100	0
143	20241224	180000	812257085	4100	4100	4100	4100	0
144	20241224	175900	812257085	4100	4100	4100	4100	0
145	20241224	175800	812257085	4100	4100	4100	4100	0
146	20241224	175700	812257085	4100	4100	4100	4100	0
147	20241224	175600	812257085	4100	4100	4100	4100	0
148	20241224	175500	812257085	4100	4100	4100	4100	0
149	20241224	175400	812257085	4100	4100	4100	4100	0
150	20241224	175300	812257085	4100	4100	4100	4100	0
151	20241224	175200	812257085	4100	4100	4100	4100	0
152	20241224	175100	812257085	4100	4100	4100	4100	5777
153	20241224	175000	812257085	4100	4100	4100	4100	0
154	20241224	174900	812257085	4100	4100	4100	4100	0
155	20241224	174800	812257085	4100	4100	4100	4100	0
156	20241224	174700	812257085	4100	4100	4100	4100	0
157	20241224	174600	812257085	4100	4100	4100	4100	0
158	20241224	174500	812257085	4100	4100	4100	4100	0
159	20241224	174400	812257085	4100	4100	4100	4100	0
160	20241224	174300	812257085	4100	4100	4100	4100	0
161	20241224	174200	812257085	4100	4100	4100	4100	0
162	20241224	174100	812257085	4100	4100	4100	4100	0
163	20241224	174000	812257085	4100	4100	4100	4100	0
164	20241224	173900	812257085	4100	4100	4100	4100	0
165	20241224	173800	812257085	4100	4100	4100	4100	0
166	20241224	173700	812257085	4100	4100	4100	4100	0
167	20241224	173600	812257085	4100	4100	4100	4100	0
168	20241224	173500	812257085	4100	4100	4100	4100	0
169	20241224	173400	812257085	4100	4100	4100	4100	0
170	20241224	173300	812257085	4100	4100	4100	4100	0
171	20241224	173200	812257085	4100	4100	4100	4100	0
172	20241224	173100	812257085	4100	4100	4100	4100	0
173	20241224	173000	812257085	4100	4100	4100	4100	0
174	20241224	172900	812257085	4100	4100	4100	4100	0
175	20241224	172800	812257085	4100	4100	4100	4100	0
176	20241224	172700	812257085	4100	4100	4100	4100	0
177	20241224	172600	812257085	4100	4100	4100	4100	0
178	20241224	172500	812257085	4100	4100	4100	4100	0
179	20241224	172400	812257085	4100	4100	4100	4100	0
180	20241224	172300	812257085	4100	4100	4100	4100	0
181	20241224	172200	812257085	4100	4100	4100	4100	0
182	20241224	172100	812257085	4100	4100	4100	4100	5777
183	20241224	172000	812257085	4100	4100	4100	4100	0
184	20241224	171900	812257085	4100	4100	4100	4100	0
185	20241224	171800	812257085	4100	4100	4100	4100	0
186	20241224	171700	812257085	4100	4100	4100	4100	0
187	20241224	171600	812257085	4100	4100	4100	4100	0
188	20241224	171500	812257085	4100	4100	4100	4100	0
189	20241224	171400	812257085	4100	4100	4100	4100	0
190	20241224	171300	812257085	4100	4100	4100	4100	0
191	20241224	171200	812257085	4100	4100	4100	4100	0
192	20241224	171100	812257085	4100	4100	4100	4100	0
193	20241224	171000	812257085	4100	4100	4100	4100	0
194	20241224	170900	812257085	4100	4100	4100	4100	0
195	20241224	170800	812257085	4100	4100	4100	4100	0
196	20241224	170700	812257085	4100	4100	4100	4100	0
197	20241224	170600	812257085	4100	4100	4100	4100	0
198	20241224	170500	812257085	4100	4100	4100	4100	0
199	20241224	170400	812257085	4100	4100	4100	4100	0
200	20241224	170300	812257085	4100	4100	4100	4100	0
201	20241224	170200	812257085	4100	4100	4100	4100	0
202	20241224	170100	812257085	4100	4100	4100	4100	0
203	20241224	170000	812257085	4100	4100	4100	4100	0
204	20241224	165900	812257085	4100	4100	4100	4100	0
205	20241224	165800	812257085	4100	4100	4100	4100	0
206	20241224	165700	812257085	4100	4100	4100	4100	0
207	20241224	165600	812257085	4100	4100	4100	4100	0
208	20241224	165500	812257085	4100	4100	4100	4100	0
209	20241224	165400	812257085	4100	4100	4100	4100	0
210	20241224	165300	812257085	4100	4100	4100	4100	0
211	20241224	165200	812257085	4100	4100	4100	4100	0
212	20241224	165100	812257085	4100	4100	4100	4100	5777
213	20241224	165000	812257085	4100	4100	4100	4100	0
214	20241224	164900	812257085	4100	4100	4100	4100	0
215	20241224	164800	812257085	4100	4100	4100	4100	0
216	20241224	164700	812257085	4100	4100	4100	4100	0
217	20241224	164600	812257085	4100	4100	4100	4100	0
218	20241224	164500	812257085	4100	4100	4100	4100	0
219	20241224	164400	812257085	4100	4100	4100	4100	0
220	20241224	164300	812257085	4100	4100	4100	4100	0
221	20241224	164200	812257085	4100	4100	4100	4100	0
222	20241224	164100	812257085	4100	4100	4100	4100	0
223	20241224	164000	812257085	4100	4100	4100	4100	0
224	20241224	163900	812257085	4100	4100	4100	4100	0
225	20241224	163800	812257085	4100	4100	4100	4100	0
226	20241224	163700	812257085	4100	4100	4100	4100	0
227	20241224	163600	812257085	4100	4100	4100	4100	0
228	20241224	163500	812257085	4100	4100	4100	4100	0
229	20241224	163400	812257085	4100	4100	4100	4100	0
230	20241224	163300	812257085	4100	4100	4100	4100	0
231	20241224	163200	812257085	4100	4100	4100	4100	0
232	20241224	163100	812257085	4100	4100	4100	4100	0
233	20241224	163000	812257085	4100	4100	4100	4100	0
234	20241224	162900	812257085	4100	4100	4100	4100	0
235	20241224	162800	812257085	4100	4100	4100	4100	0
236	20241224	162700	812257085	4100	4100	4100	4100	0
237	20241224	162600	812257085	4100	4100	4100	4100	0
238	20241224	162500	812257085	4100	4100	4100	4100	0
239	20241224	162400	812257085	4100	4100	4100	4100	0
240	20241224	162300	812257085	4100	4100	4100	4100	0
241	20241224	162200	812257085	4100	4100	4100	4100	0
242	20241224	162100	812257085	4100	4100	4100	4100	5777
243	20241224	162000	812257085	4100	4100	4100	4100	0
244	20241224	161900	812257085	4100	4100	4100	4100	0
245	20241224	161800	812257085	4100	4100	4100	4100	0
246	20241224	161700	812257085	4100	4100	4100	4100	0
247	20241224	161600	812257085	4100	4100	4100	4100	0
248	20241224	161500	812257085	4100	4100	4100	4100	0
249	20241224	161400	812257085	4100	4100	4100	4100	0
250	20241224	161300	812257085	4100	4100	4100	4100	0
251	20241224	161200	812257085	4100	4100	4100	4100	0
252	20241224	161100	812257085	4100	4100	4100	4100	0
253	20241224	161000	812257085	4100	4100	4100	4100	0
254	20241224	160900	812257085	4100	4100	4100	4100	0
255	20241224	160800	812257085	4100	4100	4100	4100	0
256	20241224	160700	812257085	4100	4100	4100	4100	0
257	20241224	160600	812257085	4100	4100	4100	4100	0
258	20241224	160500	812257085	4100	4100	4100	4100	0
259	20241224	160400	812257085	4100	4100	4100	4100	0
260	20241224	160300	812257085	4100	4100	4100	4100	0
261	20241224	160200	812257085	4100	4100	4100	4100	0
262	20241224	160100	812257085	4100	4100	4100	4100	0
263	20241224	160000	812257085	4100	4100	4100	4100	0
264	20241224	155900	812257085	4100	4100	4100	4100	0
265	20241224	155800	812257085	4100	4100	4100	4100	0
266	20241224	155700	812257085	4100	4100	4100	4100	0
267	20241224	155600	812257085	4100	4100	4100	4100	0
268	20241224	155500	812257085	4100	4100	4100	4100	0
269	20241224	155400	812257085	4100	4100	4100	4100	0
270	20241224	155300	812257085	4100	4100	4100	4100	0
271	20241224	155200	812257085	4100	4100	4100	4100	0
272	20241224	155100	812257085	4100	4100	4100	4100	5777
273	20241224	155000	812257085	4100	4100	4100	4100	0
274	20241224	154900	812257085	4100	4100	4100	4100	0
275	20241224	154800	812257085	4100	4100	4100	4100	0
276	20241224	154700	812257085	4100	4100	4100	4100	0
277	20241224	154600	812257085	4100	4100	4100	4100	0
278	20241224	154500	812257085	4100	4100	4100	4100	0
279	20241224	154400	812257085	4100	4100	4100	4100	0
280	20241224	154300	812257085	4100	4100	4100	4100	0
281	20241224	154200	812257085	4100	4100	4100	4100	0
282	20241224	154100	812257085	4100	4100	4100	4100	0
283	20241224	154000	812257085	4100	4100	4100	4100	0
284	20241224	153900	812257085	4100	4100	4100	4100	0
285	20241224	153800	812257085	4100	4100	4100	4100	0
286	20241224	153700	812257085	4100	4100	4100	4100	0
287	20241224	153600	812257085	4100	4100	4100	4100	0
288	20241224	153500	812257085	4100	4100	4100	4100	0
289	20241224	153400	812257085	4100	4100	4100	4100	0
290	20241224	153300	812257085	4100	4100	4100	4100	0
291	20241224	153200	812257085	4100	4100	4100	4100	0
292	20241224	153100	812257085	4100	4100	4100	4100	0
293	20241224	153000	812257085	4100	4100	4100	4100	5777
294	20241224	152900	788571385	4100	4100	4100	4100	0
295	20241224	152800	788571385	4100	4100	4100	4100	0
296	20241224	152700	788571385	4100	4100	4100	4100	0
297	20241224	152600	788571385	4100	4100	4100	4100	0
298	20241224	152500	788571385	4100	4100	4100	4100	0
299	20241224	152400	788571385	4100	4100	4100	4100	0
300	20241224	152300	788571385	4100	4100	4100	4100	0
301	20241224	152200	788571385	4100	4100	4100	4100	0
302	20241224	152100	788571385	4100	4100	4100	4100	0
303	20241224	152000	788571385	4100	4100	4100	4100	0
304	20241224	151900	788571385	4100	4090	4100	4085	20740
305	20241224	151800	703554310	4085	4085	4085	4085	0
306	20241224	151700	703554310	4085	4090	4090	4085	980
307	20241224	151600	699550575	4090	4090	4090	4090	35
308	20241224	151500	699407425	4090	4090	4090	4090	86
309	20241224	151400	699055685	4090	4090	4090	4090	86
310	20241224	151300	698703945	4090	4090	4090	4090	86
311	20241224	151200	698352205	4090	4090	4090	4090	112
312	20241224	151100	697894125	4095	4095	4095	4095	86
313	20241224	151000	697541955	4090	4090	4090	4090	111
314	20241224	150900	697087965	4090	4090	4090	4090	86
315	20241224	150800	696736225	4090	4090	4090	4090	86
316	20241224	150700	696384485	4090	4090	4090	4090	0
317	20241224	150600	696384485	4090	4090	4090	4090	87
318	20241224	150500	696028655	4090	4085	4090	4085	54
319	20241224	150400	695807800	4090	4090	4090	4085	112
320	20241224	150300	695349730	4085	4090	4090	4085	136
321	20241224	150200	694793505	4085	4090	4090	4085	1551
322	20241224	150100	688449925	4090	4095	4095	4090	123
323	20241224	150000	687946255	4090	4090	4090	4090	101
324	20241224	145900	687533165	4090	4090	4090	4090	472
325	20241224	145800	685602685	4090	4090	4090	4085	158
326	20241224	145700	684956480	4085	4085	4090	4085	52
327	20241224	145600	684743810	4085	4090	4090	4085	50
328	20241224	145500	684539315	4085	4090	4090	4085	63
329	20241224	145400	684281660	4090	4090	4090	4085	128
330	20241224	145300	683758155	4085	4085	4090	4085	58
331	20241224	145200	683520950	4090	4085	4090	4085	61
332	20241224	145100	683271470	4085	4090	4090	4080	61
333	20241224	145000	683021995	4080	4075	4080	4075	246
334	20241224	144900	682018335	4080	4075	4080	4075	65
335	20241224	144800	681753145	4080	4080	4080	4075	121
336	20241224	144700	681259470	4075	4075	4080	4075	62
337	20241224	144600	681006530	4075	4075	4080	4075	64
338	20241224	144500	680745420	4080	4080	4080	4075	116
339	20241224	144400	680272150	4075	4075	4080	4075	59
340	20241224	144300	680031445	4080	4080	4080	4075	108
341	20241224	144200	679590820	4085	4075	4085	4075	76
342	20241224	144100	679280425	4075	4070	4075	4070	1213
343	20241224	144000	674337460	4070	4070	4070	4065	2523
344	20241224	143900	664068855	4070	4070	4075	4070	58
345	20241224	143800	663832520	4075	4075	4075	4070	121
346	20241224	143700	663339455	4070	4075	4075	4070	56
347	20241224	143600	663111265	4070	4075	4075	4070	61
348	20241224	143500	662862710	4075	4075	4075	4070	61
349	20241224	143400	662614145	4070	4065	4070	4065	3
350	20241224	143300	662601945	4070	4065	4070	4065	1329
351	20241224	143200	657192925	4065	4065	4065	4065	203
352	20241224	143100	656367730	4065	4065	4065	4065	2
353	20241224	143000	656359600	4065	4065	4065	4065	301
354	20241224	142900	655136035	4065	4065	4065	4065	2
355	20241224	142800	655127905	4065	4065	4070	4065	508
356	20241224	142700	653062865	4070	4065	4070	4065	12
357	20241224	142600	653014035	4070	4070	4070	4065	532
358	20241224	142500	650851305	4065	4075	4075	4065	1142
359	20241224	142400	646203325	4070	4070	4070	4070	2
360	20241224	142300	646195185	4070	4070	4070	4070	901
361	20241224	142200	642528115	4070	4070	4070	4070	29
362	20241224	142100	642410085	4070	4070	4070	4070	503
363	20241224	142000	640362875	4070	4070	4070	4070	303
364	20241224	141900	639129665	4070	4070	4070	4070	2
365	20241224	141800	639121525	4070	4070	4070	4070	502
366	20241224	141700	637078385	4070	4070	4070	4070	4
367	20241224	141600	637062105	4070	4070	4070	4070	2
368	20241224	141500	637053965	4070	4075	4075	4070	3240
369	20241224	141400	623856675	4075	4080	4080	4075	45
370	20241224	141300	623673080	4080	4080	4080	4080	2
371	20241224	141200	623664920	4080	4080	4080	4080	5
372	20241224	141100	623644520	4075	4075	4075	4075	502
373	20241224	141000	621598870	4080	4080	4080	4080	2893
374	20241224	140900	609795430	4080	4080	4080	4080	502
375	20241224	140800	607747270	4080	4085	4085	4080	74
376	20241224	140700	607445115	4085	4085	4085	4085	2
377	20241224	140600	607436945	4085	4085	4085	4085	2
378	20241224	140500	607428775	4090	4090	4090	4090	29
379	20241224	140400	607310165	4080	4085	4085	4080	500
380	20241224	140300	605269945	4085	4085	4085	4085	0
381	20241224	140200	605269945	4085	4085	4085	4085	0
382	20241224	140100	605269945	4085	4085	4085	4085	1520
383	20241224	140000	599060745	4085	4085	4085	4085	0
384	20241224	135900	599060745	4085	4085	4085	4085	0
385	20241224	135800	599060745	4085	4085	4085	4085	0
386	20241224	135700	599060745	4085	4090	4090	4085	300
387	20241224	135600	597835125	4090	4090	4090	4090	0
388	20241224	135500	597835125	4090	4090	4090	4090	6
389	20241224	135400	597810585	4090	4090	4090	4090	94
390	20241224	135300	597426125	4090	4090	4090	4090	0
391	20241224	135200	597426125	4090	4090	4090	4090	0
392	20241224	135100	597426125	4090	4090	4090	4090	635
393	20241224	135000	594828975	4090	4090	4090	4090	53
394	20241224	134900	594612205	4090	4090	4090	4090	0
395	20241224	134800	594612205	4090	4090	4090	4090	0
396	20241224	134700	594612205	4090	4090	4090	4090	0
397	20241224	134600	594612205	4090	4090	4090	4090	0
398	20241224	134500	594612205	4090	4090	4090	4090	0
399	20241224	134400	594612205	4090	4090	4090	4090	182
400	20241224	134300	593867825	4090	4090	4090	4090	19
401	20241224	134200	593790115	4090	4085	4090	4085	2191
402	20241224	134100	584829675	4085	4080	4085	4080	1353
403	20241224	134000	579302870	4080	4080	4080	4080	0
404	20241224	133900	579302870	4080	4080	4080	4080	100
405	20241224	133800	578894870	4080	4080	4080	4080	0
406	20241224	133700	578894870	4080	4080	4080	4080	420
407	20241224	133600	577181270	4080	4080	4080	4080	0
408	20241224	133500	577181270	4080	4080	4080	4080	200
409	20241224	133400	576365270	4080	4080	4080	4080	0
410	20241224	133300	576365270	4080	4080	4080	4080	0
411	20241224	133200	576365270	4080	4080	4080	4080	500
412	20241224	133100	574325270	4080	4080	4080	4080	0
413	20241224	133000	574325270	4080	4080	4080	4080	0
414	20241224	132900	574325270	4080	4080	4080	4080	300
415	20241224	132800	573101270	4085	4085	4085	4085	1
416	20241224	132700	573097185	4080	4080	4080	4080	200
417	20241224	132600	572281185	4085	4085	4085	4085	0
418	20241224	132500	572281185	4085	4085	4085	4085	300
419	20241224	132400	571055685	4090	4090	4090	4090	0
420	20241224	132300	571055685	4090	4090	4090	4090	0
421	20241224	132200	571055685	4090	4090	4090	4090	0
422	20241224	132100	571055685	4090	4090	4090	4090	0
423	20241224	132000	571055685	4090	4090	4090	4090	0
424	20241224	131900	571055685	4090	4090	4090	4090	2000
425	20241224	131800	562875685	4095	4095	4095	4095	0
426	20241224	131700	562875685	4095	4095	4095	4095	0
427	20241224	131600	562875685	4095	4095	4095	4095	1484
428	20241224	131500	556798705	4090	4090	4090	4090	0
429	20241224	131400	556798705	4090	4090	4090	4090	0
430	20241224	131300	556798705	4090	4090	4090	4090	313
431	20241224	131200	555518535	4080	4090	4090	4080	5080
432	20241224	131100	534783655	4085	4085	4085	4085	0
433	20241224	131000	534783655	4085	4085	4085	4085	0
434	20241224	130900	534783655	4085	4085	4085	4085	0
435	20241224	130800	534783655	4085	4085	4085	4085	0
436	20241224	130700	534783655	4085	4085	4085	4085	0
437	20241224	130600	534783655	4085	4085	4085	4085	0
438	20241224	130500	534783655	4085	4085	4085	4085	0
439	20241224	130400	534783655	4085	4085	4085	4085	115
440	20241224	130300	534313880	4085	4085	4085	4085	0
441	20241224	130200	534313880	4085	4085	4085	4085	30
442	20241224	130100	534191330	4085	4085	4085	4085	0
443	20241224	130000	534191330	4085	4085	4085	4085	0
444	20241224	125900	534191330	4085	4085	4085	4085	0
445	20241224	125800	534191330	4085	4085	4085	4085	1
446	20241224	125700	534187245	4085	4085	4085	4085	0
447	20241224	125600	534187245	4085	4085	4085	4085	0
448	20241224	125500	534187245	4085	4085	4085	4085	0
449	20241224	125400	534187245	4085	4085	4085	4085	167
450	20241224	125300	533505050	4085	4085	4085	4085	0
451	20241224	125200	533505050	4085	4085	4085	4085	146
452	20241224	125100	532908640	4085	4085	4085	4085	188
453	20241224	125000	532140660	4085	4085	4085	4085	172
454	20241224	124900	531438040	4085	4085	4085	4085	0
455	20241224	124800	531438040	4085	4085	4085	4085	146
456	20241224	124700	530841630	4085	4085	4085	4085	0
457	20241224	124600	530841630	4085	4085	4085	4085	0
458	20241224	124500	530841630	4085	4085	4085	4085	146
459	20241224	124400	530245220	4085	4085	4085	4085	0
460	20241224	124300	530245220	4085	4085	4085	4085	145
461	20241224	124200	529652895	4090	4090	4090	4090	0
462	20241224	124100	529652895	4090	4085	4090	4085	201
463	20241224	124000	528831555	4085	4085	4085	4085	0
464	20241224	123900	528831555	4085	4085	4085	4085	146
465	20241224	123800	528235145	4085	4085	4085	4085	0
466	20241224	123700	528235145	4085	4085	4085	4085	146
467	20241224	123600	527638735	4090	4090	4090	4090	1
468	20241224	123500	527634645	4090	4090	4090	4090	0
469	20241224	123400	527634645	4090	4085	4090	4085	246
470	20241224	123300	526629235	4090	4090	4090	4090	0
471	20241224	123200	526629235	4090	4090	4090	4090	102
472	20241224	123100	526212055	4090	4090	4090	4090	0
473	20241224	123000	526212055	4090	4090	4090	4090	145
474	20241224	122900	525619005	4090	4090	4090	4090	1
475	20241224	122800	525614915	4090	4090	4090	4090	146
476	20241224	122700	525017775	4090	4090	4090	4090	0
477	20241224	122600	525017775	4090	4090	4090	4090	0
478	20241224	122500	525017775	4090	4090	4090	4090	146
479	20241224	122400	524420635	4090	4090	4090	4090	0
480	20241224	122300	524420635	4090	4090	4090	4090	146
481	20241224	122200	523823495	4090	4090	4090	4090	0
482	20241224	122100	523823495	4090	4090	4090	4090	146
483	20241224	122000	523226355	4090	4090	4090	4090	0
484	20241224	121900	523226355	4090	4090	4090	4090	146
485	20241224	121800	522629215	4090	4090	4090	4090	0
486	20241224	121700	522629215	4090	4090	4090	4090	850
487	20241224	121600	519152715	4090	4090	4090	4090	0
488	20241224	121500	519152715	4090	4090	4090	4090	0
489	20241224	121400	519152715	4090	4090	4090	4090	171
490	20241224	121300	518453325	4090	4090	4090	4090	0
491	20241224	121200	518453325	4090	4090	4090	4090	146
492	20241224	121100	517856185	4090	4090	4090	4090	0
493	20241224	121000	517856185	4090	4090	4090	4090	146
494	20241224	120900	517259045	4090	4090	4090	4090	50
495	20241224	120800	517054545	4090	4090	4090	4090	181
496	20241224	120700	516314255	4095	4095	4095	4095	0
497	20241224	120600	516314255	4095	4090	4095	4090	201
498	20241224	120500	515492065	4095	4095	4095	4095	50
499	20241224	120400	515287315	4090	4090	4090	4090	0
500	20241224	120300	515287315	4090	4090	4090	4090	145
501	20241224	120200	514694265	4090	4090	4090	4090	0
502	20241224	120100	514694265	4090	4090	4090	4090	146
503	20241224	120000	514097125	4090	4090	4090	4090	2500
504	20241224	115900	503872125	4090	4090	4090	4090	146
505	20241224	115800	503274985	4090	4090	4090	4090	0
506	20241224	115700	503274985	4090	4090	4090	4090	146
507	20241224	115600	502677845	4090	4090	4090	4090	0
508	20241224	115500	502677845	4090	4090	4090	4090	0
509	20241224	115400	502677845	4090	4090	4090	4090	0
510	20241224	115300	502677845	4090	4090	4090	4090	100
511	20241224	115200	502268845	4090	4090	4090	4090	146
512	20241224	115100	501671705	4090	4090	4090	4090	94
513	20241224	115000	501287245	4085	4085	4085	4085	146
514	20241224	114900	500690835	4085	4085	4085	4085	0
515	20241224	114800	500690835	4085	4085	4085	4085	145
516	20241224	114700	500098510	4090	4090	4090	4090	0
517	20241224	114600	500098510	4090	4085	4090	4085	2196
518	20241224	114500	491127600	4090	4090	4090	4090	0
519	20241224	114400	491127600	4090	4090	4090	4090	0
520	20241224	114300	491127600	4090	4090	4090	4090	2
521	20241224	114200	491119420	4085	4085	4085	4085	2
522	20241224	114100	491111250	4090	4090	4090	4090	148
523	20241224	114000	490505930	4090	4090	4090	4090	5
524	20241224	113900	490485480	4090	4090	4090	4090	223
525	20241224	113800	489573410	4090	4090	4090	4090	0
526	20241224	113700	489573410	4090	4090	4090	4090	146
527	20241224	113600	488976270	4090	4090	4090	4090	0
528	20241224	113500	488976270	4090	4090	4090	4090	145
529	20241224	113400	488383220	4090	4090	4090	4090	0
530	20241224	113300	488383220	4090	4090	4090	4090	0
531	20241224	113200	488383220	4090	4090	4090	4090	146
532	20241224	113100	487786080	4090	4090	4090	4090	127
533	20241224	113000	487266650	4090	4090	4090	4090	146
534	20241224	112900	486669510	4090	4090	4090	4090	1
535	20241224	112800	486665420	4095	4095	4095	4095	73
536	20241224	112700	486366485	4095	4095	4095	4095	10
537	20241224	112600	486325535	4095	4095	4095	4095	146
538	20241224	112500	485727665	4100	4100	4100	4100	10
539	20241224	112400	485686665	4095	4095	4095	4095	0
540	20241224	112300	485686665	4095	4095	4095	4095	182
541	20241224	112200	484941375	4090	4090	4090	4090	0
542	20241224	112100	484941375	4090	4090	4090	4090	145
543	20241224	112000	484348325	4090	4090	4090	4090	0
544	20241224	111900	484348325	4090	4090	4090	4090	146
545	20241224	111800	483751185	4090	4090	4090	4090	0
546	20241224	111700	483751185	4090	4090	4090	4090	146
547	20241224	111600	483154045	4090	4090	4090	4090	0
548	20241224	111500	483154045	4090	4090	4090	4090	146
549	20241224	111400	482556905	4090	4090	4090	4090	0
550	20241224	111300	482556905	4090	4090	4090	4090	1014
551	20241224	111200	478409645	4090	4090	4090	4090	146
552	20241224	111100	477812505	4095	4095	4095	4095	576
553	20241224	111000	475453785	4095	4095	4095	4095	146
554	20241224	110900	474855915	4095	4095	4095	4095	503
555	20241224	110800	472796130	4090	4090	4090	4090	145
556	20241224	110700	472203080	4095	4095	4095	4095	1001
557	20241224	110600	468103985	4095	4095	4095	4095	146
558	20241224	110500	467506115	4095	4095	4095	4095	0
559	20241224	110400	467506115	4095	4095	4095	4095	146
560	20241224	110300	466908245	4095	4095	4095	4095	100
561	20241224	110200	466498745	4095	4095	4095	4095	1201
562	20241224	110100	461580650	4095	4095	4095	4095	703
563	20241224	110000	458701865	4090	4090	4090	4090	1
564	20241224	105900	458697775	4090	4090	4090	4090	164
565	20241224	105800	458027015	4090	4090	4090	4090	0
566	20241224	105700	458027015	4090	4090	4090	4090	146
567	20241224	105600	457429875	4095	4095	4095	4095	0
568	20241224	105500	457429875	4095	4095	4095	4095	128
569	20241224	105400	456905715	4095	4095	4095	4095	0
570	20241224	105300	456905715	4095	4095	4095	4095	0
571	20241224	105200	456905715	4095	4095	4095	4095	145
572	20241224	105100	456311940	4100	4100	4100	4100	200
573	20241224	105000	455491940	4100	4100	4100	4100	181
574	20241224	104900	454749840	4105	4100	4105	4100	937
575	20241224	104800	450903635	4095	4095	4095	4095	146
576	20241224	104700	450305765	4100	4100	4100	4100	1095
577	20241224	104600	445816265	4095	4090	4095	4090	210
578	20241224	104500	444957045	4090	4090	4090	4090	0
579	20241224	104400	444957045	4090	4090	4090	4090	147
580	20241224	104300	444355815	4090	4090	4090	4090	0
581	20241224	104200	444355815	4090	4090	4090	4090	0
582	20241224	104100	444355815	4090	4090	4090	4090	146
583	20241224	104000	443758675	4090	4090	4090	4090	0
584	20241224	103900	443758675	4090	4090	4090	4090	145
585	20241224	103800	443165625	4090	4090	4090	4090	1
586	20241224	103700	443161535	4090	4090	4090	4085	591
587	20241224	103600	440745075	4090	4090	4090	4090	160
588	20241224	103500	440090675	4090	4090	4090	4090	146
589	20241224	103400	439493535	4090	4090	4090	4090	0
590	20241224	103300	439493535	4090	4090	4090	4090	0
591	20241224	103200	439493535	4090	4090	4090	4090	146
592	20241224	103100	438896395	4090	4090	4090	4090	0
593	20241224	103000	438896395	4090	4095	4095	4090	246
594	20241224	102900	437889755	4090	4090	4090	4090	0
595	20241224	102800	437889755	4090	4090	4090	4090	146
596	20241224	102700	437292615	4095	4095	4095	4095	1758
597	20241224	102600	430093605	4090	4085	4090	4085	146
598	20241224	102500	429497190	4095	4090	4095	4090	250
599	20241224	102400	428473445	4090	4090	4090	4090	146
600	20241224	102300	427876305	4090	4090	4090	4090	35
601	20241224	102200	427733155	4090	4090	4090	4090	1
602	20241224	102100	427729065	4090	4090	4090	4090	146
603	20241224	102000	427131925	4095	4090	4095	4090	2
604	20241224	101900	427123740	4090	4085	4090	4085	189
605	20241224	101800	426351465	4085	4085	4085	4085	1
606	20241224	101700	426347380	4080	4080	4080	4080	146
607	20241224	101600	425751700	4080	4085	4085	4080	4989
608	20241224	101500	405385175	4085	4085	4085	4085	146
609	20241224	101400	404788765	4090	4085	4090	4085	23
610	20241224	101300	404694700	4085	4080	4085	4080	599
611	20241224	101200	402249735	4080	4080	4080	4080	0
612	20241224	101100	402249735	4080	4080	4080	4080	12
613	20241224	101000	402200775	4080	4080	4080	4080	146
614	20241224	100900	401605095	4085	4080	4085	4080	2125
615	20241224	100800	392930085	4080	4085	4085	4080	613
616	20241224	100700	390426710	4090	4090	4090	4090	9
617	20241224	100600	390389900	4085	4080	4085	4080	147
618	20241224	100500	389790135	4080	4080	4080	4080	0
619	20241224	100400	389790135	4080	4080	4080	4080	146
620	20241224	100300	389194455	4085	4085	4085	4085	0
621	20241224	100200	389194455	4085	4085	4085	4085	81
622	20241224	100100	388863570	4080	4080	4080	4080	146
623	20241224	100000	388267890	4085	4085	4100	4085	501
624	20241224	095900	386215720	4080	4075	4080	4075	148
625	20241224	095800	385611885	4075	4075	4075	4075	43
626	20241224	095700	385436660	4070	4065	4070	4065	352
627	20241224	095600	384004025	4060	4050	4065	4050	4174
628	20241224	095500	367071735	4050	4070	4070	4045	6710
629	20241224	095400	339828435	4075	4075	4080	4075	687
630	20241224	095300	337028415	4070	4060	4075	4060	1354
631	20241224	095200	331516640	4070	4095	4095	4060	17737
632	20241224	095100	259259265	4100	4100	4100	4100	400
633	20241224	095000	257619265	4100	4100	4100	4100	500
634	20241224	094900	255569265	4095	4095	4095	4095	1500
635	20241224	094800	249426765	4100	4100	4100	4095	524
636	20241224	094700	247279095	4100	4100	4100	4100	0
637	20241224	094600	247279095	4100	4100	4100	4100	346
638	20241224	094500	245860495	4100	4100	4100	4100	551
639	20241224	094400	243601395	4100	4110	4110	4100	2014
640	20241224	094300	235336230	4110	4110	4110	4110	122
641	20241224	094200	234834810	4110	4110	4110	4110	301
642	20241224	094100	233597700	4115	4115	4115	4115	0
643	20241224	094000	233597700	4115	4120	4120	4100	11267
644	20241224	093900	187330125	4120	4120	4120	4120	3
645	20241224	093800	187317765	4120	4130	4130	4120	6678
646	20241224	093700	159778065	4130	4130	4130	4130	0
647	20241224	093600	159778065	4130	4130	4130	4130	0
648	20241224	093500	159778065	4130	4135	4145	4130	150
649	20241224	093400	159158515	4130	4130	4130	4130	0
650	20241224	093300	159158515	4130	4130	4130	4125	1864
651	20241224	093200	151466425	4125	4130	4130	4125	1076
652	20241224	093100	147025675	4130	4130	4130	4130	2637
653	20241224	093000	136134865	4130	4130	4130	4130	195
654	20241224	092900	135329515	4130	4130	4130	4130	6
655	20241224	092800	135304735	4130	4135	4135	4130	1221
656	20241224	092700	130256900	4140	4140	4140	4140	401
657	20241224	092600	128596760	4135	4135	4135	4135	520
658	20241224	092500	126446560	4135	4135	4135	4135	0
659	20241224	092400	126446560	4135	4145	4145	4135	391
660	20241224	092300	124829755	4135	4140	4140	4135	146
661	20241224	092200	124225775	4140	4140	4140	4140	600
662	20241224	092100	121741775	4145	4145	4145	4145	0
663	20241224	092000	121741775	4145	4145	4145	4145	1
664	20241224	091900	121737630	4145	4145	4145	4145	1273
665	20241224	091800	116461045	4140	4140	4140	4140	805
666	20241224	091700	113128345	4140	4140	4140	4140	500
667	20241224	091600	111058345	4145	4145	4145	4145	2305
668	20241224	091500	101504120	4145	4150	4150	4145	1425
669	20241224	091400	95590870	4155	4170	4170	4155	1249
670	20241224	091300	90396930	4170	4175	4175	4170	5871
671	20241224	091200	65888225	4180	4180	4190	4175	2909
672	20241224	091100	53719605	4180	4175	4180	4165	2401
673	20241224	091000	43706265	4170	4185	4185	4170	1849
674	20241224	090900	35982920	4185	4160	4185	4155	3626
675	20241224	090800	20867880	4150	4150	4150	4150	1500
676	20241224	090700	14642880	4170	4150	4170	4150	1005
677	20241224	090600	10470345	4150	4150	4150	4150	687
678	20241224	090500	7619295	4150	4140	4150	4140	535
679	20241224	090400	5399100	4150	4150	4150	4150	169
680	20241224	090300	4697750	4150	4150	4150	4150	1125
681	20241224	090200	29000	4140	4140	4140	4140	3
682	20241224	090100	16580	4145	4145	4145	4145	0
683	20241224	090000	16580	4145	4145	4145	4145	4