KissMeData/350520/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212300	132218730	3955	3955	3955	3955	540
3	20241224	212200	132218730	3955	3955	3955	3955	0
4	20241224	212100	132218730	3955	3955	3955	3955	0
5	20241224	212000	132218730	3955	3955	3955	3955	0
6	20241224	211900	132218730	3955	3955	3955	3955	0
7	20241224	211800	132218730	3955	3955	3955	3955	0
8	20241224	211700	132218730	3955	3955	3955	3955	0
9	20241224	211600	132218730	3955	3955	3955	3955	0
10	20241224	211500	132218730	3955	3955	3955	3955	0
11	20241224	211400	132218730	3955	3955	3955	3955	0
12	20241224	211300	132218730	3955	3955	3955	3955	0
13	20241224	211200	132218730	3955	3955	3955	3955	0
14	20241224	211100	132218730	3955	3955	3955	3955	0
15	20241224	211000	132218730	3955	3955	3955	3955	0
16	20241224	210900	132218730	3955	3955	3955	3955	0
17	20241224	210800	132218730	3955	3955	3955	3955	0
18	20241224	210700	132218730	3955	3955	3955	3955	0
19	20241224	210600	132218730	3955	3955	3955	3955	0
20	20241224	210500	132218730	3955	3955	3955	3955	0
21	20241224	210400	132218730	3955	3955	3955	3955	0
22	20241224	210300	132218730	3955	3955	3955	3955	0
23	20241224	210200	132218730	3955	3955	3955	3955	0
24	20241224	210100	132218730	3955	3955	3955	3955	0
25	20241224	210000	132218730	3955	3955	3955	3955	0
26	20241224	205900	132218730	3955	3955	3955	3955	0
27	20241224	205800	132218730	3955	3955	3955	3955	0
28	20241224	205700	132218730	3955	3955	3955	3955	0
29	20241224	205600	132218730	3955	3955	3955	3955	0
30	20241224	205500	132218730	3955	3955	3955	3955	0
31	20241224	205400	132218730	3955	3955	3955	3955	0
32	20241224	205300	132218730	3955	3955	3955	3955	540
33	20241224	205200	132218730	3955	3955	3955	3955	0
34	20241224	205100	132218730	3955	3955	3955	3955	0
35	20241224	205000	132218730	3955	3955	3955	3955	0
36	20241224	204900	132218730	3955	3955	3955	3955	0
37	20241224	204800	132218730	3955	3955	3955	3955	0
38	20241224	204700	132218730	3955	3955	3955	3955	0
39	20241224	204600	132218730	3955	3955	3955	3955	0
40	20241224	204500	132218730	3955	3955	3955	3955	0
41	20241224	204400	132218730	3955	3955	3955	3955	0
42	20241224	204300	132218730	3955	3955	3955	3955	0
43	20241224	204200	132218730	3955	3955	3955	3955	0
44	20241224	204100	132218730	3955	3955	3955	3955	0
45	20241224	204000	132218730	3955	3955	3955	3955	0
46	20241224	203900	132218730	3955	3955	3955	3955	0
47	20241224	203800	132218730	3955	3955	3955	3955	0
48	20241224	203700	132218730	3955	3955	3955	3955	0
49	20241224	203600	132218730	3955	3955	3955	3955	0
50	20241224	203500	132218730	3955	3955	3955	3955	0
51	20241224	203400	132218730	3955	3955	3955	3955	0
52	20241224	203300	132218730	3955	3955	3955	3955	0
53	20241224	203200	132218730	3955	3955	3955	3955	0
54	20241224	203100	132218730	3955	3955	3955	3955	0
55	20241224	203000	132218730	3955	3955	3955	3955	0
56	20241224	202900	132218730	3955	3955	3955	3955	0
57	20241224	202800	132218730	3955	3955	3955	3955	0
58	20241224	202700	132218730	3955	3955	3955	3955	0
59	20241224	202600	132218730	3955	3955	3955	3955	0
60	20241224	202500	132218730	3955	3955	3955	3955	0
61	20241224	202400	132218730	3955	3955	3955	3955	0
62	20241224	202300	132218730	3955	3955	3955	3955	540
63	20241224	202200	132218730	3955	3955	3955	3955	0
64	20241224	202100	132218730	3955	3955	3955	3955	0
65	20241224	202000	132218730	3955	3955	3955	3955	0
66	20241224	201900	132218730	3955	3955	3955	3955	0
67	20241224	201800	132218730	3955	3955	3955	3955	0
68	20241224	201700	132218730	3955	3955	3955	3955	0
69	20241224	201600	132218730	3955	3955	3955	3955	0
70	20241224	201500	132218730	3955	3955	3955	3955	0
71	20241224	201400	132218730	3955	3955	3955	3955	0
72	20241224	201300	132218730	3955	3955	3955	3955	0
73	20241224	201200	132218730	3955	3955	3955	3955	0
74	20241224	201100	132218730	3955	3955	3955	3955	0
75	20241224	201000	132218730	3955	3955	3955	3955	0
76	20241224	200900	132218730	3955	3955	3955	3955	0
77	20241224	200800	132218730	3955	3955	3955	3955	0
78	20241224	200700	132218730	3955	3955	3955	3955	0
79	20241224	200600	132218730	3955	3955	3955	3955	0
80	20241224	200500	132218730	3955	3955	3955	3955	0
81	20241224	200400	132218730	3955	3955	3955	3955	0
82	20241224	200300	132218730	3955	3955	3955	3955	0
83	20241224	200200	132218730	3955	3955	3955	3955	0
84	20241224	200100	132218730	3955	3955	3955	3955	0
85	20241224	200000	132218730	3955	3955	3955	3955	0
86	20241224	195900	132218730	3955	3955	3955	3955	0
87	20241224	195800	132218730	3955	3955	3955	3955	0
88	20241224	195700	132218730	3955	3955	3955	3955	0
89	20241224	195600	132218730	3955	3955	3955	3955	0
90	20241224	195500	132218730	3955	3955	3955	3955	0
91	20241224	195400	132218730	3955	3955	3955	3955	0
92	20241224	195300	132218730	3955	3955	3955	3955	540
93	20241224	195200	132218730	3955	3955	3955	3955	0
94	20241224	195100	132218730	3955	3955	3955	3955	0
95	20241224	195000	132218730	3955	3955	3955	3955	0
96	20241224	194900	132218730	3955	3955	3955	3955	0
97	20241224	194800	132218730	3955	3955	3955	3955	0
98	20241224	194700	132218730	3955	3955	3955	3955	0
99	20241224	194600	132218730	3955	3955	3955	3955	0
100	20241224	194500	132218730	3955	3955	3955	3955	0
101	20241224	194400	132218730	3955	3955	3955	3955	0
102	20241224	194300	132218730	3955	3955	3955	3955	0
103	20241224	194200	132218730	3955	3955	3955	3955	0
104	20241224	194100	132218730	3955	3955	3955	3955	0
105	20241224	194000	132218730	3955	3955	3955	3955	0
106	20241224	193900	132218730	3955	3955	3955	3955	0
107	20241224	193800	132218730	3955	3955	3955	3955	0
108	20241224	193700	132218730	3955	3955	3955	3955	0
109	20241224	193600	132218730	3955	3955	3955	3955	0
110	20241224	193500	132218730	3955	3955	3955	3955	0
111	20241224	193400	132218730	3955	3955	3955	3955	0
112	20241224	193300	132218730	3955	3955	3955	3955	0
113	20241224	193200	132218730	3955	3955	3955	3955	0
114	20241224	193100	132218730	3955	3955	3955	3955	0
115	20241224	193000	132218730	3955	3955	3955	3955	0
116	20241224	192900	132218730	3955	3955	3955	3955	0
117	20241224	192800	132218730	3955	3955	3955	3955	0
118	20241224	192700	132218730	3955	3955	3955	3955	0
119	20241224	192600	132218730	3955	3955	3955	3955	0
120	20241224	192500	132218730	3955	3955	3955	3955	0
121	20241224	192400	132218730	3955	3955	3955	3955	0
122	20241224	192300	132218730	3955	3955	3955	3955	540
123	20241224	192200	132218730	3955	3955	3955	3955	0
124	20241224	192100	132218730	3955	3955	3955	3955	0
125	20241224	192000	132218730	3955	3955	3955	3955	0
126	20241224	191900	132218730	3955	3955	3955	3955	0
127	20241224	191800	132218730	3955	3955	3955	3955	0
128	20241224	191700	132218730	3955	3955	3955	3955	0
129	20241224	191600	132218730	3955	3955	3955	3955	0
130	20241224	191500	132218730	3955	3955	3955	3955	0
131	20241224	191400	132218730	3955	3955	3955	3955	0
132	20241224	191300	132218730	3955	3955	3955	3955	0
133	20241224	191200	132218730	3955	3955	3955	3955	0
134	20241224	191100	132218730	3955	3955	3955	3955	0
135	20241224	191000	132218730	3955	3955	3955	3955	0
136	20241224	190900	132218730	3955	3955	3955	3955	0
137	20241224	190800	132218730	3955	3955	3955	3955	0
138	20241224	190700	132218730	3955	3955	3955	3955	0
139	20241224	190600	132218730	3955	3955	3955	3955	0
140	20241224	190500	132218730	3955	3955	3955	3955	0
141	20241224	190400	132218730	3955	3955	3955	3955	0
142	20241224	190300	132218730	3955	3955	3955	3955	0
143	20241224	190200	132218730	3955	3955	3955	3955	0
144	20241224	190100	132218730	3955	3955	3955	3955	0
145	20241224	190000	132218730	3955	3955	3955	3955	0
146	20241224	185900	132218730	3955	3955	3955	3955	0
147	20241224	185800	132218730	3955	3955	3955	3955	0
148	20241224	185700	132218730	3955	3955	3955	3955	0
149	20241224	185600	132218730	3955	3955	3955	3955	0
150	20241224	185500	132218730	3955	3955	3955	3955	0
151	20241224	185400	132218730	3955	3955	3955	3955	0
152	20241224	185300	132218730	3955	3955	3955	3955	540
153	20241224	185200	132218730	3955	3955	3955	3955	0
154	20241224	185100	132218730	3955	3955	3955	3955	0
155	20241224	185000	132218730	3955	3955	3955	3955	0
156	20241224	184900	132218730	3955	3955	3955	3955	0
157	20241224	184800	132218730	3955	3955	3955	3955	0
158	20241224	184700	132218730	3955	3955	3955	3955	0
159	20241224	184600	132218730	3955	3955	3955	3955	0
160	20241224	184500	132218730	3955	3955	3955	3955	0
161	20241224	184400	132218730	3955	3955	3955	3955	0
162	20241224	184300	132218730	3955	3955	3955	3955	0
163	20241224	184200	132218730	3955	3955	3955	3955	0
164	20241224	184100	132218730	3955	3955	3955	3955	0
165	20241224	184000	132218730	3955	3955	3955	3955	0
166	20241224	183900	132218730	3955	3955	3955	3955	0
167	20241224	183800	132218730	3955	3955	3955	3955	0
168	20241224	183700	132218730	3955	3955	3955	3955	0
169	20241224	183600	132218730	3955	3955	3955	3955	0
170	20241224	183500	132218730	3955	3955	3955	3955	0
171	20241224	183400	132218730	3955	3955	3955	3955	0
172	20241224	183300	132218730	3955	3955	3955	3955	0
173	20241224	183200	132218730	3955	3955	3955	3955	0
174	20241224	183100	132218730	3955	3955	3955	3955	0
175	20241224	183000	132218730	3955	3955	3955	3955	0
176	20241224	182900	132218730	3955	3955	3955	3955	0
177	20241224	182800	132218730	3955	3955	3955	3955	0
178	20241224	182700	132218730	3955	3955	3955	3955	0
179	20241224	182600	132218730	3955	3955	3955	3955	0
180	20241224	182500	132218730	3955	3955	3955	3955	0
181	20241224	182400	132218730	3955	3955	3955	3955	0
182	20241224	182300	132218730	3955	3955	3955	3955	540
183	20241224	182200	132218730	3955	3955	3955	3955	0
184	20241224	182100	132218730	3955	3955	3955	3955	0
185	20241224	182000	132218730	3955	3955	3955	3955	0
186	20241224	181900	132218730	3955	3955	3955	3955	0
187	20241224	181800	132218730	3955	3955	3955	3955	0
188	20241224	181700	132218730	3955	3955	3955	3955	0
189	20241224	181600	132218730	3955	3955	3955	3955	0
190	20241224	181500	132218730	3955	3955	3955	3955	0
191	20241224	181400	132218730	3955	3955	3955	3955	0
192	20241224	181300	132218730	3955	3955	3955	3955	0
193	20241224	181200	132218730	3955	3955	3955	3955	0
194	20241224	181100	132218730	3955	3955	3955	3955	0
195	20241224	181000	132218730	3955	3955	3955	3955	0
196	20241224	180900	132218730	3955	3955	3955	3955	0
197	20241224	180800	132218730	3955	3955	3955	3955	0
198	20241224	180700	132218730	3955	3955	3955	3955	0
199	20241224	180600	132218730	3955	3955	3955	3955	0
200	20241224	180500	132218730	3955	3955	3955	3955	0
201	20241224	180400	132218730	3955	3955	3955	3955	0
202	20241224	180300	132218730	3955	3955	3955	3955	0
203	20241224	180200	132218730	3955	3955	3955	3955	0
204	20241224	180100	132218730	3955	3955	3955	3955	0
205	20241224	180000	132218730	3955	3955	3955	3955	0
206	20241224	175900	132218730	3955	3955	3955	3955	0
207	20241224	175800	132218730	3955	3955	3955	3955	0
208	20241224	175700	132218730	3955	3955	3955	3955	0
209	20241224	175600	132218730	3955	3955	3955	3955	0
210	20241224	175500	132218730	3955	3955	3955	3955	0
211	20241224	175400	132218730	3955	3955	3955	3955	0
212	20241224	175300	132218730	3955	3955	3955	3955	540
213	20241224	175200	132218730	3955	3955	3955	3955	0
214	20241224	175100	132218730	3955	3955	3955	3955	0
215	20241224	175000	132218730	3955	3955	3955	3955	0
216	20241224	174900	132218730	3955	3955	3955	3955	0
217	20241224	174800	132218730	3955	3955	3955	3955	0
218	20241224	174700	132218730	3955	3955	3955	3955	0
219	20241224	174600	132218730	3955	3955	3955	3955	0
220	20241224	174500	132218730	3955	3955	3955	3955	0
221	20241224	174400	132218730	3955	3955	3955	3955	0
222	20241224	174300	132218730	3955	3955	3955	3955	0
223	20241224	174200	132218730	3955	3955	3955	3955	0
224	20241224	174100	132218730	3955	3955	3955	3955	0
225	20241224	174000	132218730	3955	3955	3955	3955	0
226	20241224	173900	132218730	3955	3955	3955	3955	0
227	20241224	173800	132218730	3955	3955	3955	3955	0
228	20241224	173700	132218730	3955	3955	3955	3955	0
229	20241224	173600	132218730	3955	3955	3955	3955	0
230	20241224	173500	132218730	3955	3955	3955	3955	0
231	20241224	173400	132218730	3955	3955	3955	3955	0
232	20241224	173300	132218730	3955	3955	3955	3955	0
233	20241224	173200	132218730	3955	3955	3955	3955	0
234	20241224	173100	132218730	3955	3955	3955	3955	0
235	20241224	173000	132218730	3955	3955	3955	3955	0
236	20241224	172900	132218730	3955	3955	3955	3955	0
237	20241224	172800	132218730	3955	3955	3955	3955	0
238	20241224	172700	132218730	3955	3955	3955	3955	0
239	20241224	172600	132218730	3955	3955	3955	3955	0
240	20241224	172500	132218730	3955	3955	3955	3955	0
241	20241224	172400	132218730	3955	3955	3955	3955	0
242	20241224	172300	132218730	3955	3955	3955	3955	540
243	20241224	172200	132218730	3955	3955	3955	3955	0
244	20241224	172100	132218730	3955	3955	3955	3955	0
245	20241224	172000	132218730	3955	3955	3955	3955	0
246	20241224	171900	132218730	3955	3955	3955	3955	0
247	20241224	171800	132218730	3955	3955	3955	3955	0
248	20241224	171700	132218730	3955	3955	3955	3955	0
249	20241224	171600	132218730	3955	3955	3955	3955	0
250	20241224	171500	132218730	3955	3955	3955	3955	0
251	20241224	171400	132218730	3955	3955	3955	3955	0
252	20241224	171300	132218730	3955	3955	3955	3955	0
253	20241224	171200	132218730	3955	3955	3955	3955	0
254	20241224	171100	132218730	3955	3955	3955	3955	0
255	20241224	171000	132218730	3955	3955	3955	3955	0
256	20241224	170900	132218730	3955	3955	3955	3955	0
257	20241224	170800	132218730	3955	3955	3955	3955	0
258	20241224	170700	132218730	3955	3955	3955	3955	0
259	20241224	170600	132218730	3955	3955	3955	3955	0
260	20241224	170500	132218730	3955	3955	3955	3955	0
261	20241224	170400	132218730	3955	3955	3955	3955	0
262	20241224	170300	132218730	3955	3955	3955	3955	0
263	20241224	170200	132218730	3955	3955	3955	3955	0
264	20241224	170100	132218730	3955	3955	3955	3955	0
265	20241224	170000	132218730	3955	3955	3955	3955	0
266	20241224	165900	132218730	3955	3955	3955	3955	0
267	20241224	165800	132218730	3955	3955	3955	3955	0
268	20241224	165700	132218730	3955	3955	3955	3955	0
269	20241224	165600	132218730	3955	3955	3955	3955	0
270	20241224	165500	132218730	3955	3955	3955	3955	0
271	20241224	165400	132218730	3955	3955	3955	3955	0
272	20241224	165300	132218730	3955	3955	3955	3955	540
273	20241224	165200	132218730	3955	3955	3955	3955	0
274	20241224	165100	132218730	3955	3955	3955	3955	0
275	20241224	165000	132218730	3955	3955	3955	3955	0
276	20241224	164900	132218730	3955	3955	3955	3955	0
277	20241224	164800	132218730	3955	3955	3955	3955	0
278	20241224	164700	132218730	3955	3955	3955	3955	0
279	20241224	164600	132218730	3955	3955	3955	3955	0
280	20241224	164500	132218730	3955	3955	3955	3955	0
281	20241224	164400	132218730	3955	3955	3955	3955	0
282	20241224	164300	132218730	3955	3955	3955	3955	0
283	20241224	164200	132218730	3955	3955	3955	3955	0
284	20241224	164100	132218730	3955	3955	3955	3955	0
285	20241224	164000	132218730	3955	3955	3955	3955	0
286	20241224	163900	132218730	3955	3955	3955	3955	0
287	20241224	163800	132218730	3955	3955	3955	3955	0
288	20241224	163700	132218730	3955	3955	3955	3955	0
289	20241224	163600	132218730	3955	3955	3955	3955	0
290	20241224	163500	132218730	3955	3955	3955	3955	0
291	20241224	163400	132218730	3955	3955	3955	3955	0
292	20241224	163300	132218730	3955	3955	3955	3955	0
293	20241224	163200	132218730	3955	3955	3955	3955	0
294	20241224	163100	132218730	3955	3955	3955	3955	0
295	20241224	163000	132218730	3955	3955	3955	3955	0
296	20241224	162900	132218730	3955	3955	3955	3955	0
297	20241224	162800	132218730	3955	3955	3955	3955	0
298	20241224	162700	132218730	3955	3955	3955	3955	0
299	20241224	162600	132218730	3955	3955	3955	3955	0
300	20241224	162500	132218730	3955	3955	3955	3955	0
301	20241224	162400	132218730	3955	3955	3955	3955	0
302	20241224	162300	132218730	3955	3955	3955	3955	540
303	20241224	162200	132218730	3955	3955	3955	3955	0
304	20241224	162100	132218730	3955	3955	3955	3955	0
305	20241224	162000	132218730	3955	3955	3955	3955	0
306	20241224	161900	132218730	3955	3955	3955	3955	0
307	20241224	161800	132218730	3955	3955	3955	3955	0
308	20241224	161700	132218730	3955	3955	3955	3955	0
309	20241224	161600	132218730	3955	3955	3955	3955	0
310	20241224	161500	132218730	3955	3955	3955	3955	0
311	20241224	161400	132218730	3955	3955	3955	3955	0
312	20241224	161300	132218730	3955	3955	3955	3955	0
313	20241224	161200	132218730	3955	3955	3955	3955	0
314	20241224	161100	132218730	3955	3955	3955	3955	0
315	20241224	161000	132218730	3955	3955	3955	3955	0
316	20241224	160900	132218730	3955	3955	3955	3955	0
317	20241224	160800	132218730	3955	3955	3955	3955	0
318	20241224	160700	132218730	3955	3955	3955	3955	0
319	20241224	160600	132218730	3955	3955	3955	3955	0
320	20241224	160500	132218730	3955	3955	3955	3955	0
321	20241224	160400	132218730	3955	3955	3955	3955	0
322	20241224	160300	132218730	3955	3955	3955	3955	0
323	20241224	160200	132218730	3955	3955	3955	3955	0
324	20241224	160100	132218730	3955	3955	3955	3955	0
325	20241224	160000	132218730	3955	3955	3955	3955	0
326	20241224	155900	132218730	3955	3955	3955	3955	0
327	20241224	155800	132218730	3955	3955	3955	3955	0
328	20241224	155700	132218730	3955	3955	3955	3955	0
329	20241224	155600	132218730	3955	3955	3955	3955	0
330	20241224	155500	132218730	3955	3955	3955	3955	0
331	20241224	155400	132218730	3955	3955	3955	3955	0
332	20241224	155300	132218730	3955	3955	3955	3955	540
333	20241224	155200	132218730	3955	3955	3955	3955	0
334	20241224	155100	132218730	3955	3955	3955	3955	0
335	20241224	155000	132218730	3955	3955	3955	3955	0
336	20241224	154900	132218730	3955	3955	3955	3955	0
337	20241224	154800	132218730	3955	3955	3955	3955	0
338	20241224	154700	132218730	3955	3955	3955	3955	0
339	20241224	154600	132218730	3955	3955	3955	3955	0
340	20241224	154500	132218730	3955	3955	3955	3955	0
341	20241224	154400	132218730	3955	3955	3955	3955	0
342	20241224	154300	132218730	3955	3955	3955	3955	0
343	20241224	154200	132218730	3955	3955	3955	3955	0
344	20241224	154100	132218730	3955	3955	3955	3955	0
345	20241224	154000	132218730	3955	3955	3955	3955	0
346	20241224	153900	132218730	3955	3955	3955	3955	0
347	20241224	153800	132218730	3955	3955	3955	3955	0
348	20241224	153700	132218730	3955	3955	3955	3955	0
349	20241224	153600	132218730	3955	3955	3955	3955	0
350	20241224	153500	132218730	3955	3955	3955	3955	0
351	20241224	153400	132218730	3955	3955	3955	3955	0
352	20241224	153300	132218730	3955	3955	3955	3955	0
353	20241224	153200	132218730	3955	3955	3955	3955	0
354	20241224	153100	132218730	3955	3955	3955	3955	0
355	20241224	153000	132218730	3955	3955	3955	3955	540
356	20241224	152900	130083030	3955	3955	3955	3955	0
357	20241224	152800	130083030	3955	3955	3955	3955	0
358	20241224	152700	130083030	3955	3955	3955	3955	0
359	20241224	152600	130083030	3955	3955	3955	3955	0
360	20241224	152500	130083030	3955	3955	3955	3955	0
361	20241224	152400	130083030	3955	3955	3955	3955	0
362	20241224	152300	130083030	3955	3955	3955	3955	0
363	20241224	152200	130083030	3955	3955	3955	3955	0
364	20241224	152100	130083030	3955	3955	3955	3955	0
365	20241224	152000	130083030	3955	3955	3955	3955	0
366	20241224	151900	130083030	3955	3955	3955	3955	14
367	20241224	151800	130027660	3955	3950	3960	3950	869
368	20241224	151700	126590660	3950	3930	3950	3930	42
369	20241224	151600	126425580	3935	3930	3955	3930	1727
370	20241224	151500	119600200	3930	3950	3950	3930	47
371	20241224	151400	119414590	3935	3950	3950	3930	1659
372	20241224	151300	112875115	3945	3950	3950	3945	62
373	20241224	151200	112630230	3950	3945	3950	3945	44
374	20241224	151100	112456630	3945	3945	3945	3945	0
375	20241224	151000	112456630	3945	3950	3950	3945	464
376	20241224	150900	110624030	3945	3950	3950	3945	507
377	20241224	150800	108621580	3950	3950	3950	3945	650
378	20241224	150700	106054280	3945	3930	3945	3930	8221
379	20241224	150600	73624145	3940	3940	3940	3940	0
380	20241224	150500	73624145	3940	3940	3940	3940	1
381	20241224	150400	73620205	3930	3930	3930	3930	80
382	20241224	150300	73305805	3935	3935	3935	3935	1
383	20241224	150200	73301870	3930	3930	3930	3930	1134
384	20241224	150100	68845250	3930	3940	3940	3930	40
385	20241224	150000	68687980	3930	3930	3930	3930	40
386	20241224	145900	68530780	3950	3950	3950	3950	0
387	20241224	145800	68530780	3950	3935	3950	3935	8
388	20241224	145700	68499225	3935	3930	3935	3930	78
389	20241224	145600	68192495	3930	3930	3930	3930	40
390	20241224	145500	68035295	3930	3930	3930	3930	51
391	20241224	145400	67834865	3950	3950	3950	3950	8
392	20241224	145300	67803265	3930	3930	3930	3930	81
393	20241224	145200	67484935	3930	3930	3930	3930	40
394	20241224	145100	67327735	3930	3930	3930	3930	40
395	20241224	145000	67170535	3930	3930	3930	3930	1
396	20241224	144900	67166605	3950	3930	3950	3930	48
397	20241224	144800	66977835	3930	3930	3930	3930	0
398	20241224	144700	66977835	3930	3930	3930	3930	40
399	20241224	144600	66820635	3930	3930	3930	3930	41
400	20241224	144500	66659505	3930	3935	3935	3930	41
401	20241224	144400	66498370	3930	3930	3930	3930	40
402	20241224	144300	66341170	3930	3930	3930	3930	40
403	20241224	144200	66183970	3930	3930	3930	3930	0
404	20241224	144100	66183970	3930	3930	3930	3930	41
405	20241224	144000	66022840	3930	3930	3930	3930	40
406	20241224	143900	65865640	3930	3930	3930	3930	40
407	20241224	143800	65708440	3930	3930	3930	3930	40
408	20241224	143700	65551240	3930	3930	3930	3930	41
409	20241224	143600	65390110	3920	3920	3920	3920	0
410	20241224	143500	65390110	3920	3920	3925	3920	80
411	20241224	143400	65076330	3920	3920	3920	3920	40
412	20241224	143300	64919530	3920	3920	3920	3920	0
413	20241224	143200	64919530	3920	3920	3925	3920	108
414	20241224	143100	64495980	3920	3920	3920	3920	0
415	20241224	143000	64495980	3920	3925	3925	3920	13
416	20241224	142900	64444960	3925	3925	3925	3925	40
417	20241224	142800	64287960	3920	3930	3930	3920	1620
418	20241224	142700	57928400	3930	3940	3940	3930	2883
419	20241224	142600	46586130	3940	3940	3940	3940	109
420	20241224	142500	46156670	3950	3945	3950	3945	69
421	20241224	142400	45884155	3940	3950	3950	3940	493
422	20241224	142300	43941645	3940	3940	3940	3940	14
423	20241224	142200	43886485	3940	3940	3940	3940	0
424	20241224	142100	43886485	3940	3940	3940	3940	47
425	20241224	142000	43701305	3950	3950	3950	3950	0
426	20241224	141900	43701305	3950	3945	3950	3945	6
427	20241224	141800	43677615	3940	3940	3940	3940	37
428	20241224	141700	43531835	3940	3940	3940	3940	38
429	20241224	141600	43382115	3940	3940	3940	3940	38
430	20241224	141500	43232395	3940	3940	3940	3940	37
431	20241224	141400	43086615	3940	3940	3940	3940	0
432	20241224	141300	43086615	3940	3940	3940	3940	37
433	20241224	141200	42940835	3940	3940	3940	3940	38
434	20241224	141100	42791115	3940	3940	3940	3940	49
435	20241224	141000	42598055	3945	3945	3945	3945	25
436	20241224	140900	42499430	3945	3945	3945	3945	38
437	20241224	140800	42349520	3945	3945	3945	3945	0
438	20241224	140700	42349520	3945	3950	3950	3945	45
439	20241224	140600	42171955	3945	3945	3945	3945	38
440	20241224	140500	42022045	3945	3945	3945	3945	38
441	20241224	140400	41872135	3945	3940	3945	3940	1109
442	20241224	140300	37497135	3940	3940	3940	3940	4
443	20241224	140200	37481375	3945	3945	3945	3945	8
444	20241224	140100	37449815	3940	3940	3940	3940	0
445	20241224	140000	37449815	3940	3940	3940	3940	0
446	20241224	135900	37449815	3940	3940	3940	3940	1
447	20241224	135800	37445875	3940	3940	3940	3940	2
448	20241224	135700	37437995	3945	3945	3945	3945	8
449	20241224	135600	37406435	3940	3940	3940	3940	0
450	20241224	135500	37406435	3940	3940	3940	3940	0
451	20241224	135400	37406435	3940	3940	3940	3940	1
452	20241224	135300	37402495	3940	3945	3945	3940	11
453	20241224	135200	37359115	3940	3940	3940	3940	0
454	20241224	135100	37359115	3940	3940	3940	3940	0
455	20241224	135000	37359115	3940	3940	3940	3940	1
456	20241224	134900	37355175	3940	3940	3940	3940	2
457	20241224	134800	37347295	3945	3945	3945	3945	8
458	20241224	134700	37315735	3940	3940	3940	3940	0
459	20241224	134600	37315735	3940	3940	3940	3940	1
460	20241224	134500	37311795	3940	3940	3940	3940	0
461	20241224	134400	37311795	3940	3940	3940	3940	3
462	20241224	134300	37299975	3945	3945	3945	3945	8
463	20241224	134200	37268415	3940	3940	3940	3940	0
464	20241224	134100	37268415	3940	3940	3940	3940	0
465	20241224	134000	37268415	3940	3940	3940	3940	3
466	20241224	133900	37256595	3945	3945	3945	3945	9
467	20241224	133800	37221090	3940	3940	3940	3940	1
468	20241224	133700	37217150	3940	3940	3940	3940	3
469	20241224	133600	37205330	3935	3935	3935	3935	8
470	20241224	133500	37173850	3945	3945	3945	3945	0
471	20241224	133400	37173850	3945	3945	3945	3945	8
472	20241224	133300	37142290	3935	3935	3935	3935	15
473	20241224	133200	37083265	3935	3940	3940	3935	47
474	20241224	133100	36898095	3935	3935	3935	3935	1
475	20241224	133000	36894160	3935	3935	3935	3935	3
476	20241224	132900	36882355	3940	3935	3940	3935	9
477	20241224	132800	36846900	3935	3935	3935	3935	0
478	20241224	132700	36846900	3935	3935	3935	3935	4
479	20241224	132600	36831160	3935	3935	3935	3935	14
480	20241224	132500	36776070	3935	3940	3940	3935	33
481	20241224	132400	36646175	3935	3935	3935	3935	26
482	20241224	132300	36543865	3935	3935	3935	3935	25
483	20241224	132200	36445490	3935	3935	3935	3935	0
484	20241224	132100	36445490	3935	3935	3935	3935	25
485	20241224	132000	36347115	3940	3940	3940	3935	334
486	20241224	131900	35031285	3935	3935	3935	3935	0
487	20241224	131800	35031285	3935	3935	3935	3935	1
488	20241224	131700	35027350	3935	3935	3935	3935	0
489	20241224	131600	35027350	3935	3940	3940	3935	11
490	20241224	131500	34984025	3935	3935	3935	3935	0
491	20241224	131400	34984025	3935	3935	3935	3935	0
492	20241224	131300	34984025	3935	3935	3935	3935	1
493	20241224	131200	34980090	3935	3935	3935	3935	3
494	20241224	131100	34968285	3940	3940	3940	3940	8
495	20241224	131000	34936765	3935	3935	3935	3935	0
496	20241224	130900	34936765	3935	3935	3935	3935	0
497	20241224	130800	34936765	3935	3935	3935	3935	1
498	20241224	130700	34932830	3935	3935	3935	3935	3
499	20241224	130600	34921025	3940	3940	3940	3940	8
500	20241224	130500	34889505	3935	3935	3935	3935	0
501	20241224	130400	34889505	3935	3935	3935	3935	0
502	20241224	130300	34889505	3935	3935	3935	3935	1
503	20241224	130200	34885570	3935	3940	3940	3935	12
504	20241224	130100	34838305	3935	3935	3935	3935	0
505	20241224	130000	34838305	3935	3935	3935	3935	1
506	20241224	125900	34834370	3935	3935	3935	3935	1
507	20241224	125800	34830435	3935	3935	3935	3935	3
508	20241224	125700	34818630	3940	3940	3940	3940	8
509	20241224	125600	34787110	3935	3935	3935	3935	0
510	20241224	125500	34787110	3935	3935	3935	3935	2
511	20241224	125400	34779240	3935	3935	3935	3935	0
512	20241224	125300	34779240	3935	3940	3940	3935	20
513	20241224	125200	34700475	3940	3940	3940	3940	8
514	20241224	125100	34668955	3935	3935	3935	3935	0
515	20241224	125000	34668955	3935	3935	3935	3935	0
516	20241224	124900	34668955	3935	3935	3935	3935	3
517	20241224	124800	34657150	3940	3940	3940	3940	8
518	20241224	124700	34625630	3935	3935	3935	3935	0
519	20241224	124600	34625630	3935	3935	3935	3935	0
520	20241224	124500	34625630	3935	3935	3935	3935	1
521	20241224	124400	34621695	3935	3935	3935	3935	3
522	20241224	124300	34609890	3940	3940	3940	3940	9
523	20241224	124200	34574430	3935	3935	3935	3935	0
524	20241224	124100	34574430	3935	3935	3935	3935	0
525	20241224	124000	34574430	3935	3935	3935	3935	2
526	20241224	123900	34566560	3935	3935	3935	3935	6
527	20241224	123800	34542950	3940	3935	3940	3935	21
528	20241224	123700	34460275	3935	3935	3935	3935	0
529	20241224	123600	34460275	3935	3935	3935	3935	20
530	20241224	123500	34381575	3935	3935	3935	3935	81
531	20241224	123400	34062840	3935	3940	3940	3935	11
532	20241224	123300	34019515	3935	3935	3935	3935	2
533	20241224	123200	34011645	3935	3940	3940	3935	7
534	20241224	123100	33984095	3935	3935	3935	3935	0
535	20241224	123000	33984095	3935	3935	3935	3935	1
536	20241224	122900	33980160	3935	3940	3940	3935	10
537	20241224	122800	33940770	3935	3935	3935	3935	1
538	20241224	122700	33936835	3935	3935	3935	3935	2
539	20241224	122600	33928965	3935	3935	3935	3935	6
540	20241224	122500	33905355	3940	3940	3940	3940	0
541	20241224	122400	33905355	3940	3935	3940	3935	21
542	20241224	122300	33822680	3935	3935	3935	3935	18
543	20241224	122200	33751850	3935	3935	3935	3935	18
544	20241224	122100	33681020	3935	3935	3935	3935	18
545	20241224	122000	33610190	3940	3940	3940	3940	9
546	20241224	121900	33574730	3935	3935	3935	3935	18
547	20241224	121800	33503900	3935	3935	3935	3935	18
548	20241224	121700	33433070	3935	3935	3935	3935	18
549	20241224	121600	33362240	3935	3935	3935	3935	18
550	20241224	121500	33291410	3940	3935	3940	3935	26
551	20241224	121400	33189060	3935	3935	3935	3935	0
552	20241224	121300	33189060	3935	3940	3940	3935	118
553	20241224	121200	32724230	3935	3935	3935	3935	18
554	20241224	121100	32653400	3935	3935	3935	3935	18
555	20241224	121000	32582570	3940	3935	3940	3935	20
556	20241224	120900	32503860	3935	3935	3935	3935	18
557	20241224	120800	32433030	3935	3935	3935	3935	0
558	20241224	120700	32433030	3935	3935	3935	3935	18
559	20241224	120600	32362200	3935	3940	3940	3935	26
560	20241224	120500	32259850	3935	3935	3935	3935	18
561	20241224	120400	32189020	3935	3935	3935	3935	18
562	20241224	120300	32118190	3935	3935	3935	3935	18
563	20241224	120200	32047360	3935	3935	3935	3935	0
564	20241224	120100	32047360	3935	3940	3940	3935	26
565	20241224	120000	31945010	3935	3935	3935	3935	18
566	20241224	115900	31874180	3940	3935	3940	3935	118
567	20241224	115800	31409350	3940	3935	3940	3935	118
568	20241224	115700	30944520	3935	3935	3935	3935	0
569	20241224	115600	30944520	3935	3940	3940	3935	26
570	20241224	115500	30842170	3935	3935	3935	3935	18
571	20241224	115400	30771340	3935	3935	3935	3935	18
572	20241224	115300	30700510	3935	3935	3935	3935	18
573	20241224	115200	30629680	3935	3940	3940	3935	27
574	20241224	115100	30523390	3935	3935	3935	3935	0
575	20241224	115000	30523390	3935	3935	3935	3935	18
576	20241224	114900	30452560	3935	3935	3935	3935	18
577	20241224	114800	30381730	3935	3940	3940	3935	56
578	20241224	114700	30161180	3940	3935	3940	3935	28
579	20241224	114600	30050950	3935	3935	3935	3935	18
580	20241224	114500	29980120	3935	3935	3935	3935	0
581	20241224	114400	29980120	3935	3940	3940	3935	20
582	20241224	114300	29901410	3935	3935	3935	3935	23
583	20241224	114200	29810905	3940	3935	3940	3935	26
584	20241224	114100	29708555	3935	3935	3935	3935	18
585	20241224	114000	29637725	3935	3935	3935	3935	0
586	20241224	113900	29637725	3935	3935	3935	3935	18
587	20241224	113800	29566895	3940	3940	3940	3935	126
588	20241224	113700	29070545	3935	3935	3935	3935	18
589	20241224	113600	28999715	3935	3935	3935	3935	18
590	20241224	113500	28928885	3935	3935	3935	3935	18
591	20241224	113400	28858055	3935	3935	3935	3935	0
592	20241224	113300	28858055	3935	3940	3940	3935	26
593	20241224	113200	28755705	3935	3935	3935	3935	18
594	20241224	113100	28684875	3935	3935	3935	3935	18
595	20241224	113000	28614045	3935	3935	3935	3935	18
596	20241224	112900	28543215	3935	3935	3935	3935	18
597	20241224	112800	28472385	3940	3940	3940	3940	2
598	20241224	112700	28464505	3935	3935	3935	3935	18
599	20241224	112600	28393675	3935	3935	3935	3935	18
600	20241224	112500	28322845	3935	3935	3935	3935	18
601	20241224	112400	28252015	3935	3935	3935	3935	18
602	20241224	112300	28181185	3935	3935	3935	3935	1
603	20241224	112200	28177250	3935	3940	3940	3935	25
604	20241224	112100	28078835	3935	3935	3935	3935	18
605	20241224	112000	28008005	3935	3935	3935	3935	18
606	20241224	111900	27937175	3940	3935	3940	3935	19
607	20241224	111800	27862405	3935	3935	3935	3935	18
608	20241224	111700	27791575	3940	3940	3940	3940	3
609	20241224	111600	27779755	3935	3935	3935	3935	18
610	20241224	111500	27708925	3935	3935	3935	3935	18
611	20241224	111400	27638095	3935	3935	3935	3935	18
612	20241224	111300	27567265	3935	3935	3935	3935	17
613	20241224	111200	27500370	3930	3930	3930	3930	36
614	20241224	111100	27358890	3930	3930	3930	3930	0
615	20241224	111000	27358890	3930	3930	3930	3930	0
616	20241224	110900	27358890	3930	3930	3930	3930	36
617	20241224	110800	27217410	3935	3935	3935	3935	0
618	20241224	110700	27217410	3935	3935	3935	3935	32
619	20241224	110600	27091490	3935	3935	3935	3935	110
620	20241224	110500	26658640	3930	3935	3935	3930	107
621	20241224	110400	26237600	3930	3930	3930	3930	36
622	20241224	110300	26096120	3930	3940	3940	3930	7
623	20241224	110200	26068550	3930	3930	3930	3930	35
624	20241224	110100	25931000	3930	3930	3930	3930	0
625	20241224	110000	25931000	3930	3935	3935	3930	268
626	20241224	105900	24876490	3930	3930	3930	3930	18
627	20241224	105800	24805750	3930	3930	3930	3930	18
628	20241224	105700	24735010	3930	3930	3930	3930	17
629	20241224	105600	24668200	3930	3930	3930	3930	36
630	20241224	105500	24526720	3930	3930	3930	3930	0
631	20241224	105400	24526720	3930	3935	3935	3930	212
632	20241224	105300	23692555	3930	3930	3930	3930	18
633	20241224	105200	23621815	3930	3930	3930	3930	18
634	20241224	105100	23551075	3930	3930	3930	3930	17
635	20241224	105000	23484265	3930	3930	3930	3930	18
636	20241224	104900	23413525	3935	3930	3935	3930	27
637	20241224	104800	23307370	3930	3930	3930	3930	0
638	20241224	104700	23307370	3930	3935	3935	3930	38
639	20241224	104600	23157930	3930	3930	3930	3930	17
640	20241224	104500	23091120	3930	3930	3930	3930	18
641	20241224	104400	23020380	3935	3930	3935	3930	27
642	20241224	104300	22914225	3930	3930	3930	3930	0
643	20241224	104200	22914225	3930	3930	3930	3930	18
644	20241224	104100	22843485	3930	3930	3930	3930	17
645	20241224	104000	22776675	3930	3935	3935	3930	26
646	20241224	103900	22674455	3930	3930	3930	3930	36
647	20241224	103800	22532975	3930	3930	3930	3930	0
648	20241224	103700	22532975	3930	3930	3930	3930	0
649	20241224	103600	22532975	3930	3930	3930	3930	35
650	20241224	103500	22395425	3930	3940	3940	3930	9
651	20241224	103400	22359975	3930	3930	3930	3930	36
652	20241224	103300	22218495	3930	3930	3930	3930	0
653	20241224	103200	22218495	3930	3925	3930	3925	45
654	20241224	103100	22041785	3930	3930	3930	3930	0
655	20241224	103000	22041785	3930	3925	3930	3925	26
656	20241224	102900	21939695	3925	3925	3925	3925	0
657	20241224	102800	21939695	3925	3925	3925	3925	36
658	20241224	102700	21798395	3925	3925	3925	3925	10
659	20241224	102600	21759145	3935	3935	3935	3935	8
660	20241224	102500	21727665	3925	3925	3925	3925	18
661	20241224	102400	21657015	3920	3920	3920	3920	18
662	20241224	102300	21586455	3920	3920	3920	3920	0
663	20241224	102200	21586455	3920	3920	3920	3920	27
664	20241224	102100	21480615	3925	3920	3925	3920	26
665	20241224	102000	21378655	3920	3920	3920	3920	0
666	20241224	101900	21378655	3920	3920	3920	3920	0
667	20241224	101800	21378655	3920	3920	3920	3920	36
668	20241224	101700	21237535	3920	3930	3930	3920	18
669	20241224	101600	21166965	3920	3920	3920	3920	0
670	20241224	101500	21166965	3920	3920	3920	3920	36
671	20241224	101400	21025845	3915	3915	3915	3915	0
672	20241224	101300	21025845	3915	3915	3915	3915	0
673	20241224	101200	21025845	3915	3915	3915	3915	36
674	20241224	101100	20884905	3915	3915	3915	3915	17
675	20241224	101000	20818350	3920	3920	3920	3920	18
676	20241224	100900	20747790	3920	3920	3920	3920	0
677	20241224	100800	20747790	3920	3920	3920	3920	0
678	20241224	100700	20747790	3920	3930	3930	3920	525
679	20241224	100600	18684760	3930	3930	3930	3930	17
680	20241224	100500	18617950	3930	3930	3930	3930	18
681	20241224	100400	18547210	3930	3930	3930	3930	18
682	20241224	100300	18476470	3935	3935	3935	3935	8
683	20241224	100200	18444990	3930	3930	3930	3930	17
684	20241224	100100	18378180	3930	3930	3930	3930	36
685	20241224	100000	18236700	3930	3925	3930	3925	2407
686	20241224	095900	8777415	3920	3925	3925	3920	35
687	20241224	095800	8640175	3920	3920	3920	3920	25
688	20241224	095700	8542175	3930	3925	3930	3925	464
689	20241224	095600	6718960	3920	3920	3920	3920	1
690	20241224	095500	6715040	3915	3915	3915	3915	5
691	20241224	095400	6695465	3915	3925	3925	3915	9
692	20241224	095300	6660150	3915	3915	3915	3915	6
693	20241224	095200	6636660	3915	3915	3915	3915	0
694	20241224	095100	6636660	3915	3915	3915	3915	0
695	20241224	095000	6636660	3915	3915	3915	3915	23
696	20241224	094900	6546615	3920	3920	3920	3920	8
697	20241224	094800	6515255	3915	3915	3915	3915	35
698	20241224	094700	6378230	3915	3915	3915	3915	0
699	20241224	094600	6378230	3915	3915	3915	3915	2
700	20241224	094500	6370400	3915	3915	3915	3915	27
701	20241224	094400	6264695	3920	3920	3920	3920	6
702	20241224	094300	6241175	3915	3915	3915	3915	36
703	20241224	094200	6100235	3915	3915	3915	3915	0
704	20241224	094100	6100235	3915	3915	3915	3915	34
705	20241224	094000	5967125	3915	3915	3915	3915	0
706	20241224	093900	5967125	3915	3920	3920	3915	33
707	20241224	093800	5837775	3920	3920	3920	3920	18
708	20241224	093700	5767215	3920	3920	3920	3920	18
709	20241224	093600	5696655	3920	3920	3920	3920	17
710	20241224	093500	5630015	3925	3920	3925	3920	27
711	20241224	093400	5524130	3920	3920	3920	3920	0
712	20241224	093300	5524130	3920	3920	3920	3920	35
713	20241224	093200	5386930	3920	3925	3925	3915	106
714	20241224	093100	4970935	3925	3925	3925	3925	5
715	20241224	093000	4951310	3915	3910	3915	3910	36
716	20241224	092900	4810460	3910	3910	3910	3910	17
717	20241224	092800	4743990	3915	3920	3920	3915	26
718	20241224	092700	4642075	3920	3925	3925	3920	193
719	20241224	092600	3884885	3920	3920	3920	3920	18
720	20241224	092500	3814325	3920	3920	3920	3920	18
721	20241224	092400	3743765	3920	3920	3920	3920	18
722	20241224	092300	3673205	3920	3920	3920	3920	0
723	20241224	092200	3673205	3920	3920	3920	3920	16
724	20241224	092100	3610485	3920	3920	3920	3920	18
725	20241224	092000	3539925	3920	3920	3920	3920	18
726	20241224	091900	3469365	3920	3920	3920	3920	24
727	20241224	091800	3375285	3925	3925	3925	3925	10
728	20241224	091700	3336035	3925	3925	3925	3925	1
729	20241224	091600	3332110	3920	3920	3920	3920	36
730	20241224	091500	3190990	3920	3920	3920	3920	0
731	20241224	091400	3190990	3920	3920	3920	3920	803
732	20241224	091300	43230	3930	3930	3930	3930	0
733	20241224	091200	43230	3930	3930	3930	3930	1
734	20241224	091100	39300	3930	3930	3930	3930	0
735	20241224	091000	39300	3930	3930	3930	3930	0
736	20241224	090900	39300	3930	3930	3930	3930	0
737	20241224	090800	39300	3930	3930	3930	3930	0
738	20241224	090700	39300	3930	3930	3930	3930	10
739	20241224	090600	0	3920	3920	3920	3920	0
740	20241224	090500	0	3920	3920	3920	3920	0
741	20241224	090400	0	3920	3920	3920	3920	0
742	20241224	090300	0	3920	3920	3920	3920	0
743	20241224	090200	0	3920	3920	3920	3920	0
744	20241224	090100	0	3920	3920	3920	3920	0
745	20241224	090000	0	3920	3920	3920	3920	0