KissMeData/250000/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205600	387675560	9930	9930	9930	9930	1153
3	20241224	205500	387675560	9930	9930	9930	9930	0
4	20241224	205400	387675560	9930	9930	9930	9930	0
5	20241224	205300	387675560	9930	9930	9930	9930	0
6	20241224	205200	387675560	9930	9930	9930	9930	0
7	20241224	205100	387675560	9930	9930	9930	9930	0
8	20241224	205000	387675560	9930	9930	9930	9930	0
9	20241224	204900	387675560	9930	9930	9930	9930	0
10	20241224	204800	387675560	9930	9930	9930	9930	0
11	20241224	204700	387675560	9930	9930	9930	9930	0
12	20241224	204600	387675560	9930	9930	9930	9930	0
13	20241224	204500	387675560	9930	9930	9930	9930	0
14	20241224	204400	387675560	9930	9930	9930	9930	0
15	20241224	204300	387675560	9930	9930	9930	9930	0
16	20241224	204200	387675560	9930	9930	9930	9930	0
17	20241224	204100	387675560	9930	9930	9930	9930	0
18	20241224	204000	387675560	9930	9930	9930	9930	0
19	20241224	203900	387675560	9930	9930	9930	9930	0
20	20241224	203800	387675560	9930	9930	9930	9930	0
21	20241224	203700	387675560	9930	9930	9930	9930	0
22	20241224	203600	387675560	9930	9930	9930	9930	0
23	20241224	203500	387675560	9930	9930	9930	9930	0
24	20241224	203400	387675560	9930	9930	9930	9930	0
25	20241224	203300	387675560	9930	9930	9930	9930	0
26	20241224	203200	387675560	9930	9930	9930	9930	0
27	20241224	203100	387675560	9930	9930	9930	9930	0
28	20241224	203000	387675560	9930	9930	9930	9930	0
29	20241224	202900	387675560	9930	9930	9930	9930	0
30	20241224	202800	387675560	9930	9930	9930	9930	0
31	20241224	202700	387675560	9930	9930	9930	9930	0
32	20241224	202600	387675560	9930	9930	9930	9930	1153
33	20241224	202500	387675560	9930	9930	9930	9930	0
34	20241224	202400	387675560	9930	9930	9930	9930	0
35	20241224	202300	387675560	9930	9930	9930	9930	0
36	20241224	202200	387675560	9930	9930	9930	9930	0
37	20241224	202100	387675560	9930	9930	9930	9930	0
38	20241224	202000	387675560	9930	9930	9930	9930	0
39	20241224	201900	387675560	9930	9930	9930	9930	0
40	20241224	201800	387675560	9930	9930	9930	9930	0
41	20241224	201700	387675560	9930	9930	9930	9930	0
42	20241224	201600	387675560	9930	9930	9930	9930	0
43	20241224	201500	387675560	9930	9930	9930	9930	0
44	20241224	201400	387675560	9930	9930	9930	9930	0
45	20241224	201300	387675560	9930	9930	9930	9930	0
46	20241224	201200	387675560	9930	9930	9930	9930	0
47	20241224	201100	387675560	9930	9930	9930	9930	0
48	20241224	201000	387675560	9930	9930	9930	9930	0
49	20241224	200900	387675560	9930	9930	9930	9930	0
50	20241224	200800	387675560	9930	9930	9930	9930	0
51	20241224	200700	387675560	9930	9930	9930	9930	0
52	20241224	200600	387675560	9930	9930	9930	9930	0
53	20241224	200500	387675560	9930	9930	9930	9930	0
54	20241224	200400	387675560	9930	9930	9930	9930	0
55	20241224	200300	387675560	9930	9930	9930	9930	0
56	20241224	200200	387675560	9930	9930	9930	9930	0
57	20241224	200100	387675560	9930	9930	9930	9930	0
58	20241224	200000	387675560	9930	9930	9930	9930	0
59	20241224	195900	387675560	9930	9930	9930	9930	0
60	20241224	195800	387675560	9930	9930	9930	9930	0
61	20241224	195700	387675560	9930	9930	9930	9930	0
62	20241224	195600	387675560	9930	9930	9930	9930	1153
63	20241224	195500	387675560	9930	9930	9930	9930	0
64	20241224	195400	387675560	9930	9930	9930	9930	0
65	20241224	195300	387675560	9930	9930	9930	9930	0
66	20241224	195200	387675560	9930	9930	9930	9930	0
67	20241224	195100	387675560	9930	9930	9930	9930	0
68	20241224	195000	387675560	9930	9930	9930	9930	0
69	20241224	194900	387675560	9930	9930	9930	9930	0
70	20241224	194800	387675560	9930	9930	9930	9930	0
71	20241224	194700	387675560	9930	9930	9930	9930	0
72	20241224	194600	387675560	9930	9930	9930	9930	0
73	20241224	194500	387675560	9930	9930	9930	9930	0
74	20241224	194400	387675560	9930	9930	9930	9930	0
75	20241224	194300	387675560	9930	9930	9930	9930	0
76	20241224	194200	387675560	9930	9930	9930	9930	0
77	20241224	194100	387675560	9930	9930	9930	9930	0
78	20241224	194000	387675560	9930	9930	9930	9930	0
79	20241224	193900	387675560	9930	9930	9930	9930	0
80	20241224	193800	387675560	9930	9930	9930	9930	0
81	20241224	193700	387675560	9930	9930	9930	9930	0
82	20241224	193600	387675560	9930	9930	9930	9930	0
83	20241224	193500	387675560	9930	9930	9930	9930	0
84	20241224	193400	387675560	9930	9930	9930	9930	0
85	20241224	193300	387675560	9930	9930	9930	9930	0
86	20241224	193200	387675560	9930	9930	9930	9930	0
87	20241224	193100	387675560	9930	9930	9930	9930	0
88	20241224	193000	387675560	9930	9930	9930	9930	0
89	20241224	192900	387675560	9930	9930	9930	9930	0
90	20241224	192800	387675560	9930	9930	9930	9930	0
91	20241224	192700	387675560	9930	9930	9930	9930	0
92	20241224	192600	387675560	9930	9930	9930	9930	1153
93	20241224	192500	387675560	9930	9930	9930	9930	0
94	20241224	192400	387675560	9930	9930	9930	9930	0
95	20241224	192300	387675560	9930	9930	9930	9930	0
96	20241224	192200	387675560	9930	9930	9930	9930	0
97	20241224	192100	387675560	9930	9930	9930	9930	0
98	20241224	192000	387675560	9930	9930	9930	9930	0
99	20241224	191900	387675560	9930	9930	9930	9930	0
100	20241224	191800	387675560	9930	9930	9930	9930	0
101	20241224	191700	387675560	9930	9930	9930	9930	0
102	20241224	191600	387675560	9930	9930	9930	9930	0
103	20241224	191500	387675560	9930	9930	9930	9930	0
104	20241224	191400	387675560	9930	9930	9930	9930	0
105	20241224	191300	387675560	9930	9930	9930	9930	0
106	20241224	191200	387675560	9930	9930	9930	9930	0
107	20241224	191100	387675560	9930	9930	9930	9930	0
108	20241224	191000	387675560	9930	9930	9930	9930	0
109	20241224	190900	387675560	9930	9930	9930	9930	0
110	20241224	190800	387675560	9930	9930	9930	9930	0
111	20241224	190700	387675560	9930	9930	9930	9930	0
112	20241224	190600	387675560	9930	9930	9930	9930	0
113	20241224	190500	387675560	9930	9930	9930	9930	0
114	20241224	190400	387675560	9930	9930	9930	9930	0
115	20241224	190300	387675560	9930	9930	9930	9930	0
116	20241224	190200	387675560	9930	9930	9930	9930	0
117	20241224	190100	387675560	9930	9930	9930	9930	0
118	20241224	190000	387675560	9930	9930	9930	9930	0
119	20241224	185900	387675560	9930	9930	9930	9930	0
120	20241224	185800	387675560	9930	9930	9930	9930	0
121	20241224	185700	387675560	9930	9930	9930	9930	0
122	20241224	185600	387675560	9930	9930	9930	9930	1153
123	20241224	185500	387675560	9930	9930	9930	9930	0
124	20241224	185400	387675560	9930	9930	9930	9930	0
125	20241224	185300	387675560	9930	9930	9930	9930	0
126	20241224	185200	387675560	9930	9930	9930	9930	0
127	20241224	185100	387675560	9930	9930	9930	9930	0
128	20241224	185000	387675560	9930	9930	9930	9930	0
129	20241224	184900	387675560	9930	9930	9930	9930	0
130	20241224	184800	387675560	9930	9930	9930	9930	0
131	20241224	184700	387675560	9930	9930	9930	9930	0
132	20241224	184600	387675560	9930	9930	9930	9930	0
133	20241224	184500	387675560	9930	9930	9930	9930	0
134	20241224	184400	387675560	9930	9930	9930	9930	0
135	20241224	184300	387675560	9930	9930	9930	9930	0
136	20241224	184200	387675560	9930	9930	9930	9930	0
137	20241224	184100	387675560	9930	9930	9930	9930	0
138	20241224	184000	387675560	9930	9930	9930	9930	0
139	20241224	183900	387675560	9930	9930	9930	9930	0
140	20241224	183800	387675560	9930	9930	9930	9930	0
141	20241224	183700	387675560	9930	9930	9930	9930	0
142	20241224	183600	387675560	9930	9930	9930	9930	0
143	20241224	183500	387675560	9930	9930	9930	9930	0
144	20241224	183400	387675560	9930	9930	9930	9930	0
145	20241224	183300	387675560	9930	9930	9930	9930	0
146	20241224	183200	387675560	9930	9930	9930	9930	0
147	20241224	183100	387675560	9930	9930	9930	9930	0
148	20241224	183000	387675560	9930	9930	9930	9930	0
149	20241224	182900	387675560	9930	9930	9930	9930	0
150	20241224	182800	387675560	9930	9930	9930	9930	0
151	20241224	182700	387675560	9930	9930	9930	9930	0
152	20241224	182600	387675560	9930	9930	9930	9930	1153
153	20241224	182500	387675560	9930	9930	9930	9930	0
154	20241224	182400	387675560	9930	9930	9930	9930	0
155	20241224	182300	387675560	9930	9930	9930	9930	0
156	20241224	182200	387675560	9930	9930	9930	9930	0
157	20241224	182100	387675560	9930	9930	9930	9930	0
158	20241224	182000	387675560	9930	9930	9930	9930	0
159	20241224	181900	387675560	9930	9930	9930	9930	0
160	20241224	181800	387675560	9930	9930	9930	9930	0
161	20241224	181700	387675560	9930	9930	9930	9930	0
162	20241224	181600	387675560	9930	9930	9930	9930	0
163	20241224	181500	387675560	9930	9930	9930	9930	0
164	20241224	181400	387675560	9930	9930	9930	9930	0
165	20241224	181300	387675560	9930	9930	9930	9930	0
166	20241224	181200	387675560	9930	9930	9930	9930	0
167	20241224	181100	387675560	9930	9930	9930	9930	0
168	20241224	181000	387675560	9930	9930	9930	9930	0
169	20241224	180900	387675560	9930	9930	9930	9930	0
170	20241224	180800	387675560	9930	9930	9930	9930	0
171	20241224	180700	387675560	9930	9930	9930	9930	0
172	20241224	180600	387675560	9930	9930	9930	9930	0
173	20241224	180500	387675560	9930	9930	9930	9930	0
174	20241224	180400	387675560	9930	9930	9930	9930	0
175	20241224	180300	387675560	9930	9930	9930	9930	0
176	20241224	180200	387675560	9930	9930	9930	9930	0
177	20241224	180100	387675560	9930	9930	9930	9930	0
178	20241224	180000	387675560	9930	9930	9930	9930	0
179	20241224	175900	387675560	9930	9930	9930	9930	0
180	20241224	175800	387675560	9930	9930	9930	9930	0
181	20241224	175700	387675560	9930	9930	9930	9930	0
182	20241224	175600	387675560	9930	9930	9930	9930	1153
183	20241224	175500	387675560	9930	9930	9930	9930	0
184	20241224	175400	387675560	9930	9930	9930	9930	0
185	20241224	175300	387675560	9930	9930	9930	9930	0
186	20241224	175200	387675560	9930	9930	9930	9930	0
187	20241224	175100	387675560	9930	9930	9930	9930	0
188	20241224	175000	387675560	9930	9930	9930	9930	0
189	20241224	174900	387675560	9930	9930	9930	9930	0
190	20241224	174800	387675560	9930	9930	9930	9930	0
191	20241224	174700	387675560	9930	9930	9930	9930	0
192	20241224	174600	387675560	9930	9930	9930	9930	0
193	20241224	174500	387675560	9930	9930	9930	9930	0
194	20241224	174400	387675560	9930	9930	9930	9930	0
195	20241224	174300	387675560	9930	9930	9930	9930	0
196	20241224	174200	387675560	9930	9930	9930	9930	0
197	20241224	174100	387675560	9930	9930	9930	9930	0
198	20241224	174000	387675560	9930	9930	9930	9930	0
199	20241224	173900	387675560	9930	9930	9930	9930	0
200	20241224	173800	387675560	9930	9930	9930	9930	0
201	20241224	173700	387675560	9930	9930	9930	9930	0
202	20241224	173600	387675560	9930	9930	9930	9930	0
203	20241224	173500	387675560	9930	9930	9930	9930	0
204	20241224	173400	387675560	9930	9930	9930	9930	0
205	20241224	173300	387675560	9930	9930	9930	9930	0
206	20241224	173200	387675560	9930	9930	9930	9930	0
207	20241224	173100	387675560	9930	9930	9930	9930	0
208	20241224	173000	387675560	9930	9930	9930	9930	0
209	20241224	172900	387675560	9930	9930	9930	9930	0
210	20241224	172800	387675560	9930	9930	9930	9930	0
211	20241224	172700	387675560	9930	9930	9930	9930	0
212	20241224	172600	387675560	9930	9930	9930	9930	1153
213	20241224	172500	387675560	9930	9930	9930	9930	0
214	20241224	172400	387675560	9930	9930	9930	9930	0
215	20241224	172300	387675560	9930	9930	9930	9930	0
216	20241224	172200	387675560	9930	9930	9930	9930	0
217	20241224	172100	387675560	9930	9930	9930	9930	0
218	20241224	172000	387675560	9930	9930	9930	9930	0
219	20241224	171900	387675560	9930	9930	9930	9930	0
220	20241224	171800	387675560	9930	9930	9930	9930	0
221	20241224	171700	387675560	9930	9930	9930	9930	0
222	20241224	171600	387675560	9930	9930	9930	9930	0
223	20241224	171500	387675560	9930	9930	9930	9930	0
224	20241224	171400	387675560	9930	9930	9930	9930	0
225	20241224	171300	387675560	9930	9930	9930	9930	0
226	20241224	171200	387675560	9930	9930	9930	9930	0
227	20241224	171100	387675560	9930	9930	9930	9930	0
228	20241224	171000	387675560	9930	9930	9930	9930	0
229	20241224	170900	387675560	9930	9930	9930	9930	0
230	20241224	170800	387675560	9930	9930	9930	9930	0
231	20241224	170700	387675560	9930	9930	9930	9930	0
232	20241224	170600	387675560	9930	9930	9930	9930	0
233	20241224	170500	387675560	9930	9930	9930	9930	0
234	20241224	170400	387675560	9930	9930	9930	9930	0
235	20241224	170300	387675560	9930	9930	9930	9930	0
236	20241224	170200	387675560	9930	9930	9930	9930	0
237	20241224	170100	387675560	9930	9930	9930	9930	0
238	20241224	170000	387675560	9930	9930	9930	9930	0
239	20241224	165900	387675560	9930	9930	9930	9930	0
240	20241224	165800	387675560	9930	9930	9930	9930	0
241	20241224	165700	387675560	9930	9930	9930	9930	0
242	20241224	165600	387675560	9930	9930	9930	9930	1153
243	20241224	165500	387675560	9930	9930	9930	9930	0
244	20241224	165400	387675560	9930	9930	9930	9930	0
245	20241224	165300	387675560	9930	9930	9930	9930	0
246	20241224	165200	387675560	9930	9930	9930	9930	0
247	20241224	165100	387675560	9930	9930	9930	9930	0
248	20241224	165000	387675560	9930	9930	9930	9930	0
249	20241224	164900	387675560	9930	9930	9930	9930	0
250	20241224	164800	387675560	9930	9930	9930	9930	0
251	20241224	164700	387675560	9930	9930	9930	9930	0
252	20241224	164600	387675560	9930	9930	9930	9930	0
253	20241224	164500	387675560	9930	9930	9930	9930	0
254	20241224	164400	387675560	9930	9930	9930	9930	0
255	20241224	164300	387675560	9930	9930	9930	9930	0
256	20241224	164200	387675560	9930	9930	9930	9930	0
257	20241224	164100	387675560	9930	9930	9930	9930	0
258	20241224	164000	387675560	9930	9930	9930	9930	0
259	20241224	163900	387675560	9930	9930	9930	9930	0
260	20241224	163800	387675560	9930	9930	9930	9930	0
261	20241224	163700	387675560	9930	9930	9930	9930	0
262	20241224	163600	387675560	9930	9930	9930	9930	0
263	20241224	163500	387675560	9930	9930	9930	9930	0
264	20241224	163400	387675560	9930	9930	9930	9930	0
265	20241224	163300	387675560	9930	9930	9930	9930	0
266	20241224	163200	387675560	9930	9930	9930	9930	0
267	20241224	163100	387675560	9930	9930	9930	9930	0
268	20241224	163000	387675560	9930	9930	9930	9930	0
269	20241224	162900	387675560	9930	9930	9930	9930	0
270	20241224	162800	387675560	9930	9930	9930	9930	0
271	20241224	162700	387675560	9930	9930	9930	9930	0
272	20241224	162600	387675560	9930	9930	9930	9930	1153
273	20241224	162500	387675560	9930	9930	9930	9930	0
274	20241224	162400	387675560	9930	9930	9930	9930	0
275	20241224	162300	387675560	9930	9930	9930	9930	0
276	20241224	162200	387675560	9930	9930	9930	9930	0
277	20241224	162100	387675560	9930	9930	9930	9930	0
278	20241224	162000	387675560	9930	9930	9930	9930	0
279	20241224	161900	387675560	9930	9930	9930	9930	0
280	20241224	161800	387675560	9930	9930	9930	9930	0
281	20241224	161700	387675560	9930	9930	9930	9930	0
282	20241224	161600	387675560	9930	9930	9930	9930	0
283	20241224	161500	387675560	9930	9930	9930	9930	0
284	20241224	161400	387675560	9930	9930	9930	9930	0
285	20241224	161300	387675560	9930	9930	9930	9930	0
286	20241224	161200	387675560	9930	9930	9930	9930	0
287	20241224	161100	387675560	9930	9930	9930	9930	0
288	20241224	161000	387675560	9930	9930	9930	9930	0
289	20241224	160900	387675560	9930	9930	9930	9930	0
290	20241224	160800	387675560	9930	9930	9930	9930	0
291	20241224	160700	387675560	9930	9930	9930	9930	0
292	20241224	160600	387675560	9930	9930	9930	9930	0
293	20241224	160500	387675560	9930	9930	9930	9930	0
294	20241224	160400	387675560	9930	9930	9930	9930	0
295	20241224	160300	387675560	9930	9930	9930	9930	0
296	20241224	160200	387675560	9930	9930	9930	9930	0
297	20241224	160100	387675560	9930	9930	9930	9930	0
298	20241224	160000	387675560	9930	9930	9930	9930	0
299	20241224	155900	387675560	9930	9930	9930	9930	0
300	20241224	155800	387675560	9930	9930	9930	9930	0
301	20241224	155700	387675560	9930	9930	9930	9930	0
302	20241224	155600	387675560	9930	9930	9930	9930	1153
303	20241224	155500	387675560	9930	9930	9930	9930	0
304	20241224	155400	387675560	9930	9930	9930	9930	0
305	20241224	155300	387675560	9930	9930	9930	9930	0
306	20241224	155200	387675560	9930	9930	9930	9930	0
307	20241224	155100	387675560	9930	9930	9930	9930	0
308	20241224	155000	387675560	9930	9930	9930	9930	0
309	20241224	154900	387675560	9930	9930	9930	9930	0
310	20241224	154800	387675560	9930	9930	9930	9930	0
311	20241224	154700	387675560	9930	9930	9930	9930	0
312	20241224	154600	387675560	9930	9930	9930	9930	0
313	20241224	154500	387675560	9930	9930	9930	9930	0
314	20241224	154400	387675560	9930	9930	9930	9930	0
315	20241224	154300	387675560	9930	9930	9930	9930	0
316	20241224	154200	387675560	9930	9930	9930	9930	0
317	20241224	154100	387675560	9930	9930	9930	9930	0
318	20241224	154000	387675560	9930	9930	9930	9930	0
319	20241224	153900	387675560	9930	9930	9930	9930	0
320	20241224	153800	387675560	9930	9930	9930	9930	0
321	20241224	153700	387675560	9930	9930	9930	9930	0
322	20241224	153600	387675560	9930	9930	9930	9930	0
323	20241224	153500	387675560	9930	9930	9930	9930	0
324	20241224	153400	387675560	9930	9930	9930	9930	0
325	20241224	153300	387675560	9930	9930	9930	9930	0
326	20241224	153200	387675560	9930	9930	9930	9930	0
327	20241224	153100	387675560	9930	9930	9930	9930	0
328	20241224	153000	387675560	9930	9930	9930	9930	1153
329	20241224	152900	376226270	9920	9920	9920	9920	0
330	20241224	152800	376226270	9920	9920	9920	9920	0
331	20241224	152700	376226270	9920	9920	9920	9920	0
332	20241224	152600	376226270	9920	9920	9920	9920	0
333	20241224	152500	376226270	9920	9920	9920	9920	0
334	20241224	152400	376226270	9920	9920	9920	9920	0
335	20241224	152300	376226270	9920	9920	9920	9920	0
336	20241224	152200	376226270	9920	9920	9920	9920	0
337	20241224	152100	376226270	9920	9920	9920	9920	0
338	20241224	152000	376226270	9920	9920	9920	9920	0
339	20241224	151900	376226270	9920	9920	9920	9920	37
340	20241224	151800	375859230	9930	9930	9930	9930	0
341	20241224	151700	375859230	9930	9930	9930	9930	0
342	20241224	151600	375859230	9930	9930	9930	9930	0
343	20241224	151500	375859230	9930	9930	9930	9930	0
344	20241224	151400	375859230	9930	9930	9930	9930	0
345	20241224	151300	375859230	9930	9930	9930	9930	70
346	20241224	151200	375164130	9930	9930	9930	9930	95
347	20241224	151100	374220780	9930	9930	9930	9930	0
348	20241224	151000	374220780	9930	9930	9930	9930	0
349	20241224	150900	374220780	9930	9930	9930	9930	0
350	20241224	150800	374220780	9930	9910	9930	9870	1222
351	20241224	150700	362146300	9930	9930	9930	9930	0
352	20241224	150600	362146300	9930	9920	9930	9890	901
353	20241224	150500	353234820	9930	9930	9930	9930	0
354	20241224	150400	353234820	9930	9930	9930	9930	0
355	20241224	150300	353234820	9930	9930	9930	9930	0
356	20241224	150200	353234820	9930	9930	9930	9930	0
357	20241224	150100	353234820	9930	9930	9930	9930	0
358	20241224	150000	353234820	9930	9920	9930	9890	518
359	20241224	145900	348103170	9890	9900	9900	9890	4545
360	20241224	145800	303151640	9930	9920	9930	9920	350
361	20241224	145700	299676390	9930	9930	9930	9930	0
362	20241224	145600	299676390	9930	9930	9930	9930	0
363	20241224	145500	299676390	9930	9930	9930	9930	0
364	20241224	145400	299676390	9930	9930	9930	9930	0
365	20241224	145300	299676390	9930	9930	9930	9930	0
366	20241224	145200	299676390	9930	9930	9930	9930	3
367	20241224	145100	299646600	9930	9930	9930	9930	154
368	20241224	145000	298117380	9890	9890	9890	9890	0
369	20241224	144900	298117380	9890	9900	9900	9890	319
370	20241224	144800	294959380	9900	9880	9900	9880	670
371	20241224	144700	288326400	9880	9880	9880	9880	0
372	20241224	144600	288326400	9880	9880	9880	9880	0
373	20241224	144500	288326400	9880	9880	9880	9880	15
374	20241224	144400	288178200	9900	9900	9900	9900	0
375	20241224	144300	288178200	9900	9900	9900	9900	0
376	20241224	144200	288178200	9900	9900	9900	9900	1
377	20241224	144100	288168300	9900	9900	9900	9900	20
378	20241224	144000	287970300	9870	9870	9870	9870	68
379	20241224	143900	287299140	9900	9890	9900	9880	444
380	20241224	143800	282911170	9900	9900	9900	9900	0
381	20241224	143700	282911170	9900	9900	9900	9900	0
382	20241224	143600	282911170	9900	9900	9900	9890	7
383	20241224	143500	282841880	9900	9900	9900	9900	0
384	20241224	143400	282841880	9900	9900	9900	9900	0
385	20241224	143300	282841880	9900	9900	9900	9900	0
386	20241224	143200	282841880	9900	9900	9900	9900	29
387	20241224	143100	282554780	9880	9880	9880	9880	0
388	20241224	143000	282554780	9880	9880	9880	9880	0
389	20241224	142900	282554780	9880	9880	9880	9880	0
390	20241224	142800	282554780	9880	9880	9880	9880	0
391	20241224	142700	282554780	9880	9880	9880	9880	15
392	20241224	142600	282406580	9900	9900	9900	9900	0
393	20241224	142500	282406580	9900	9900	9900	9900	0
394	20241224	142400	282406580	9900	9900	9900	9900	0
395	20241224	142300	282406580	9900	9900	9900	9900	0
396	20241224	142200	282406580	9900	9900	9900	9900	1221
397	20241224	142100	270318680	9900	9900	9900	9900	0
398	20241224	142000	270318680	9900	9900	9900	9900	50
399	20241224	141900	269823680	9900	9900	9900	9900	20
400	20241224	141800	269625680	9900	9900	9900	9900	1
401	20241224	141700	269615780	9880	9880	9880	9880	0
402	20241224	141600	269615780	9880	9880	9880	9880	0
403	20241224	141500	269615780	9880	9880	9880	9880	0
404	20241224	141400	269615780	9880	9880	9880	9880	0
405	20241224	141300	269615780	9880	9880	9880	9880	0
406	20241224	141200	269615780	9880	9880	9880	9880	0
407	20241224	141100	269615780	9880	9880	9880	9880	0
408	20241224	141000	269615780	9880	9880	9880	9880	0
409	20241224	140900	269615780	9880	9880	9880	9880	49
410	20241224	140800	269131660	9880	9880	9880	9880	500
411	20241224	140700	264191660	9880	9880	9880	9880	561
412	20241224	140600	258648980	9880	9880	9880	9880	0
413	20241224	140500	258648980	9880	9880	9880	9880	0
414	20241224	140400	258648980	9880	9880	9880	9880	1
415	20241224	140300	258639100	9870	9870	9870	9870	0
416	20241224	140200	258639100	9870	9870	9870	9870	0
417	20241224	140100	258639100	9870	9870	9870	9870	0
418	20241224	140000	258639100	9870	9870	9870	9870	0
419	20241224	135900	258639100	9870	9870	9870	9870	0
420	20241224	135800	258639100	9870	9870	9870	9870	0
421	20241224	135700	258639100	9870	9870	9870	9870	0
422	20241224	135600	258639100	9870	9870	9870	9870	0
423	20241224	135500	258639100	9870	9870	9870	9870	0
424	20241224	135400	258639100	9870	9870	9870	9870	0
425	20241224	135300	258639100	9870	9870	9870	9870	182
426	20241224	135200	256842760	9880	9880	9880	9880	4
427	20241224	135100	256803240	9870	9880	9880	9870	200
428	20241224	135000	254828740	9870	9870	9870	9870	0
429	20241224	134900	254828740	9870	9870	9870	9870	0
430	20241224	134800	254828740	9870	9910	9910	9870	746
431	20241224	134700	247458740	9910	9910	9910	9910	0
432	20241224	134600	247458740	9910	9910	9910	9910	0
433	20241224	134500	247458740	9910	9910	9910	9910	10
434	20241224	134400	247359640	9910	9910	9910	9910	0
435	20241224	134300	247359640	9910	9910	9910	9910	6
436	20241224	134200	247300180	9940	9940	9940	9940	11
437	20241224	134100	247190840	9940	9940	9940	9940	0
438	20241224	134000	247190840	9940	9930	9940	9930	26
439	20241224	133900	246932650	9930	9930	9930	9930	0
440	20241224	133800	246932650	9930	9930	9930	9930	25
441	20241224	133700	246684400	9940	9940	9940	9940	0
442	20241224	133600	246684400	9940	9940	9940	9940	0
443	20241224	133500	246684400	9940	9940	9940	9940	0
444	20241224	133400	246684400	9940	9940	9940	9940	2
445	20241224	133300	246664520	9940	9940	9940	9940	0
446	20241224	133200	246664520	9940	9940	9940	9940	0
447	20241224	133100	246664520	9940	9940	9940	9940	0
448	20241224	133000	246664520	9940	9940	9940	9940	10
449	20241224	132900	246565120	9940	9940	9940	9940	0
450	20241224	132800	246565120	9940	9940	9940	9940	0
451	20241224	132700	246565120	9940	9940	9940	9940	0
452	20241224	132600	246565120	9940	9940	9940	9940	0
453	20241224	132500	246565120	9940	9940	9940	9940	0
454	20241224	132400	246565120	9940	9940	9940	9940	0
455	20241224	132300	246565120	9940	9940	9940	9940	1
456	20241224	132200	246555180	9940	9940	9940	9940	20
457	20241224	132100	246356380	9940	9940	9940	9940	0
458	20241224	132000	246356380	9940	9940	9940	9940	0
459	20241224	131900	246356380	9940	9940	9940	9940	0
460	20241224	131800	246356380	9940	9880	9940	9880	65
461	20241224	131700	245714120	9940	9940	9940	9940	0
462	20241224	131600	245714120	9940	9940	9940	9940	0
463	20241224	131500	245714120	9940	9940	9940	9940	0
464	20241224	131400	245714120	9940	9880	9940	9880	221
465	20241224	131300	243530580	9880	9880	9880	9880	234
466	20241224	131200	241218660	9940	9880	9940	9880	201
467	20241224	131100	239232720	9880	9880	9880	9880	166
468	20241224	131000	237592640	9870	9880	9880	9870	345
469	20241224	130900	234185310	9940	9940	9940	9940	0
470	20241224	130800	234185310	9940	9940	9940	9940	0
471	20241224	130700	234185310	9940	9940	9940	9880	837
472	20241224	130600	225870930	9940	9940	9940	9940	0
473	20241224	130500	225870930	9940	9940	9940	9940	1
474	20241224	130400	225860990	9880	9880	9880	9880	5
475	20241224	130300	225811590	9880	9880	9880	9880	0
476	20241224	130200	225811590	9880	9880	9880	9880	0
477	20241224	130100	225811590	9880	9880	9880	9880	0
478	20241224	130000	225811590	9880	9880	9880	9880	0
479	20241224	125900	225811590	9880	9880	9880	9880	0
480	20241224	125800	225811590	9880	9880	9880	9880	0
481	20241224	125700	225811590	9880	9880	9880	9880	0
482	20241224	125600	225811590	9880	9880	9880	9880	0
483	20241224	125500	225811590	9880	9880	9880	9880	0
484	20241224	125400	225811590	9880	9880	9880	9880	0
485	20241224	125300	225811590	9880	9880	9880	9880	0
486	20241224	125200	225811590	9880	9880	9880	9880	82
487	20241224	125100	225001430	9890	9890	9890	9890	1
488	20241224	125000	224991540	9880	9880	9880	9880	0
489	20241224	124900	224991540	9880	9880	9880	9880	0
490	20241224	124800	224991540	9880	9880	9880	9880	0
491	20241224	124700	224991540	9880	9880	9880	9880	0
492	20241224	124600	224991540	9880	9880	9880	9880	0
493	20241224	124500	224991540	9880	9880	9880	9880	0
494	20241224	124400	224991540	9880	9880	9880	9880	50
495	20241224	124300	224497540	9880	9910	9910	9880	642
496	20241224	124200	218146890	9960	9960	9960	9960	0
497	20241224	124100	218146890	9960	9960	9960	9960	0
498	20241224	124000	218146890	9960	9960	9960	9960	0
499	20241224	123900	218146890	9960	9960	9960	9960	1
500	20241224	123800	218136930	9960	9960	9960	9960	0
501	20241224	123700	218136930	9960	9960	9960	9960	0
502	20241224	123600	218136930	9960	9960	9960	9960	0
503	20241224	123500	218136930	9960	9960	9960	9960	177
504	20241224	123400	216374010	9960	9930	9960	9890	483
505	20241224	123300	211580950	9930	9930	9930	9930	1
506	20241224	123200	211571020	9900	9900	9900	9900	0
507	20241224	123100	211571020	9900	9900	9900	9900	0
508	20241224	123000	211571020	9900	9900	9900	9900	0
509	20241224	122900	211571020	9900	9900	9900	9900	0
510	20241224	122800	211571020	9900	9900	9900	9900	0
511	20241224	122700	211571020	9900	9900	9900	9900	10
512	20241224	122600	211472020	9930	9920	9930	9920	7
513	20241224	122500	211402550	9920	9920	9920	9920	0
514	20241224	122400	211402550	9920	9920	9920	9920	0
515	20241224	122300	211402550	9920	9920	9920	9920	0
516	20241224	122200	211402550	9920	9920	9920	9920	0
517	20241224	122100	211402550	9920	9920	9920	9920	0
518	20241224	122000	211402550	9920	9920	9920	9920	0
519	20241224	121900	211402550	9920	9900	9920	9870	543
520	20241224	121800	206033670	9890	9890	9890	9890	0
521	20241224	121700	206033670	9890	9890	9890	9890	0
522	20241224	121600	206033670	9890	9890	9890	9890	0
523	20241224	121500	206033670	9890	9890	9890	9890	9
524	20241224	121400	205944660	9900	9900	9900	9900	0
525	20241224	121300	205944660	9900	9900	9900	9900	0
526	20241224	121200	205944660	9900	9900	9900	9900	0
527	20241224	121100	205944660	9900	9900	9900	9900	50
528	20241224	121000	205449660	9890	9890	9890	9890	0
529	20241224	120900	205449660	9890	9890	9890	9890	0
530	20241224	120800	205449660	9890	9890	9890	9890	0
531	20241224	120700	205449660	9890	9890	9890	9890	0
532	20241224	120600	205449660	9890	9890	9890	9890	17
533	20241224	120500	205281530	9890	9890	9890	9890	30
534	20241224	120400	204984830	9880	9880	9880	9880	0
535	20241224	120300	204984830	9880	9880	9880	9880	0
536	20241224	120200	204984830	9880	9880	9880	9880	0
537	20241224	120100	204984830	9880	9880	9880	9880	0
538	20241224	120000	204984830	9880	9880	9880	9880	0
539	20241224	115900	204984830	9880	9880	9880	9880	0
540	20241224	115800	204984830	9880	9880	9880	9880	0
541	20241224	115700	204984830	9880	9880	9880	9880	0
542	20241224	115600	204984830	9880	9880	9880	9880	0
543	20241224	115500	204984830	9880	9890	9890	9880	399
544	20241224	115400	201039240	9900	9900	9900	9900	50
545	20241224	115300	200544240	9900	9900	9900	9900	4
546	20241224	115200	200504640	9900	9900	9900	9900	16
547	20241224	115100	200346240	9880	9880	9880	9880	0
548	20241224	115000	200346240	9880	9890	9890	9880	49
549	20241224	114900	199862110	9870	9870	9870	9870	0
550	20241224	114800	199862110	9870	9870	9870	9870	0
551	20241224	114700	199862110	9870	9870	9870	9870	0
552	20241224	114600	199862110	9870	9870	9870	9870	0
553	20241224	114500	199862110	9870	9870	9870	9870	0
554	20241224	114400	199862110	9870	9870	9870	9870	0
555	20241224	114300	199862110	9870	9870	9870	9870	0
556	20241224	114200	199862110	9870	9870	9870	9870	0
557	20241224	114100	199862110	9870	9870	9870	9870	0
558	20241224	114000	199862110	9870	9870	9870	9870	0
559	20241224	113900	199862110	9870	9870	9870	9870	0
560	20241224	113800	199862110	9870	9870	9870	9870	0
561	20241224	113700	199862110	9870	9870	9870	9870	0
562	20241224	113600	199862110	9870	9870	9870	9870	0
563	20241224	113500	199862110	9870	9870	9870	9870	1
564	20241224	113400	199852240	9880	9880	9880	9880	0
565	20241224	113300	199852240	9880	9880	9880	9880	0
566	20241224	113200	199852240	9880	9880	9880	9880	0
567	20241224	113100	199852240	9880	9880	9880	9880	0
568	20241224	113000	199852240	9880	9880	9880	9880	0
569	20241224	112900	199852240	9880	9880	9880	9880	0
570	20241224	112800	199852240	9880	9880	9880	9880	0
571	20241224	112700	199852240	9880	9880	9880	9880	0
572	20241224	112600	199852240	9880	9880	9880	9880	50
573	20241224	112500	199358240	9900	9900	9900	9900	0
574	20241224	112400	199358240	9900	9900	9900	9900	0
575	20241224	112300	199358240	9900	9900	9900	9900	0
576	20241224	112200	199358240	9900	9900	9900	9900	0
577	20241224	112100	199358240	9900	9900	9900	9900	0
578	20241224	112000	199358240	9900	9900	9900	9900	10
579	20241224	111900	199259240	9900	9900	9900	9900	0
580	20241224	111800	199259240	9900	9900	9900	9900	0
581	20241224	111700	199259240	9900	9900	9900	9900	0
582	20241224	111600	199259240	9900	9900	9900	9900	0
583	20241224	111500	199259240	9900	9900	9900	9900	50
584	20241224	111400	198764240	9880	9880	9880	9880	0
585	20241224	111300	198764240	9880	9880	9880	9880	0
586	20241224	111200	198764240	9880	9880	9880	9880	22
587	20241224	111100	198546880	9900	9900	9900	9900	0
588	20241224	111000	198546880	9900	9900	9900	9900	1
589	20241224	110900	198536980	9860	9860	9860	9860	0
590	20241224	110800	198536980	9860	9860	9860	9860	0
591	20241224	110700	198536980	9860	9860	9860	9860	80
592	20241224	110600	197748180	9860	9880	9880	9860	719
593	20241224	110500	190648760	9890	9890	9890	9890	0
594	20241224	110400	190648760	9890	9910	9910	9890	542
595	20241224	110300	185284850	9910	9910	9910	9910	0
596	20241224	110200	185284850	9910	9910	9910	9910	15
597	20241224	110100	185136200	9920	9920	9920	9920	26
598	20241224	110000	184878280	9920	9920	9920	9920	80
599	20241224	105900	184084680	9920	9920	9920	9920	0
600	20241224	105800	184084680	9920	9920	9920	9920	145
601	20241224	105700	182646280	9920	9920	9920	9920	0
602	20241224	105600	182646280	9920	9920	9920	9920	0
603	20241224	105500	182646280	9920	9920	9920	9920	0
604	20241224	105400	182646280	9920	9920	9920	9920	0
605	20241224	105300	182646280	9920	9920	9920	9920	100
606	20241224	105200	181654280	9900	9900	9900	9900	0
607	20241224	105100	181654280	9900	9920	9920	9900	438
608	20241224	105000	177313250	9920	9920	9920	9920	79
609	20241224	104900	176529570	9920	9920	9920	9920	150
610	20241224	104800	175041570	9920	9940	9940	9920	237
611	20241224	104700	172690510	9920	9920	9920	9920	0
612	20241224	104600	172690510	9920	9920	9920	9920	0
613	20241224	104500	172690510	9920	9920	9920	9920	0
614	20241224	104400	172690510	9920	9920	9920	9920	0
615	20241224	104300	172690510	9920	9920	9920	9920	0
616	20241224	104200	172690510	9920	9920	9920	9920	51
617	20241224	104100	172184590	9920	9920	9920	9920	0
618	20241224	104000	172184590	9920	9920	9920	9920	0
619	20241224	103900	172184590	9920	9920	9920	9920	100
620	20241224	103800	171192590	9960	9960	9960	9960	201
621	20241224	103700	169190630	9920	9920	9920	9920	0
622	20241224	103600	169190630	9920	9920	9920	9920	0
623	20241224	103500	169190630	9920	9920	9920	9920	0
624	20241224	103400	169190630	9920	9920	9920	9920	0
625	20241224	103300	169190630	9920	9920	9920	9920	0
626	20241224	103200	169190630	9920	9920	9920	9920	0
627	20241224	103100	169190630	9920	9920	9920	9920	0
628	20241224	103000	169190630	9920	9920	9920	9920	0
629	20241224	102900	169190630	9920	9920	9920	9920	0
630	20241224	102800	169190630	9920	9920	9920	9920	0
631	20241224	102700	169190630	9920	9920	9920	9920	0
632	20241224	102600	169190630	9920	9920	9920	9920	0
633	20241224	102500	169190630	9920	9920	9920	9920	0
634	20241224	102400	169190630	9920	9940	9940	9920	100
635	20241224	102300	168198610	9920	9920	9920	9920	0
636	20241224	102200	168198610	9920	9920	9920	9920	0
637	20241224	102100	168198610	9920	9920	9920	9920	0
638	20241224	102000	168198610	9920	9920	9920	9920	0
639	20241224	101900	168198610	9920	9920	9920	9920	0
640	20241224	101800	168198610	9920	9920	9920	9920	0
641	20241224	101700	168198610	9920	9920	9920	9920	0
642	20241224	101600	168198610	9920	9920	9920	9920	0
643	20241224	101500	168198610	9920	9920	9920	9920	0
644	20241224	101400	168198610	9920	9920	9920	9920	0
645	20241224	101300	168198610	9920	9920	9920	9920	0
646	20241224	101200	168198610	9920	9920	9920	9920	0
647	20241224	101100	168198610	9920	9920	9920	9920	0
648	20241224	101000	168198610	9920	9930	9930	9920	404
649	20241224	100900	164190890	9920	9920	9920	9920	0
650	20241224	100800	164190890	9920	9920	9920	9920	0
651	20241224	100700	164190890	9920	9920	9920	9920	0
652	20241224	100600	164190890	9920	9920	9920	9920	0
653	20241224	100500	164190890	9920	9920	9920	9920	0
654	20241224	100400	164190890	9920	9920	9920	9920	0
655	20241224	100300	164190890	9920	9920	9920	9920	0
656	20241224	100200	164190890	9920	9920	9920	9920	0
657	20241224	100100	164190890	9920	9920	9920	9920	0
658	20241224	100000	164190890	9920	9920	9920	9920	0
659	20241224	095900	164190890	9920	9920	9920	9920	0
660	20241224	095800	164190890	9920	9920	9920	9920	1
661	20241224	095700	164180970	9910	9910	9910	9910	1
662	20241224	095600	164171060	9900	9950	9950	9900	1650
663	20241224	095500	147810060	9970	9970	9970	9970	0
664	20241224	095400	147810060	9970	9970	9970	9970	0
665	20241224	095300	147810060	9970	9970	9970	9970	0
666	20241224	095200	147810060	9970	9970	9970	9970	35
667	20241224	095100	147461110	10000	10000	10000	10000	0
668	20241224	095000	147461110	10000	10000	10000	10000	10
669	20241224	094900	147361110	10000	10000	10000	10000	0
670	20241224	094800	147361110	10000	10000	10000	10000	0
671	20241224	094700	147361110	10000	10000	10000	10000	0
672	20241224	094600	147361110	10000	10000	10000	10000	0
673	20241224	094500	147361110	10000	10000	10000	10000	0
674	20241224	094400	147361110	10000	10000	10000	10000	0
675	20241224	094300	147361110	10000	10000	10000	10000	0
676	20241224	094200	147361110	10000	10000	10000	10000	4
677	20241224	094100	147321110	9980	9980	9980	9980	0
678	20241224	094000	147321110	9980	9980	9980	9980	0
679	20241224	093900	147321110	9980	9980	9980	9980	10
680	20241224	093800	147221310	9980	9980	9980	9980	3
681	20241224	093700	147191370	10010	10010	10010	10010	0
682	20241224	093600	147191370	10010	10010	10010	10010	0
683	20241224	093500	147191370	10010	10010	10010	10010	0
684	20241224	093400	147191370	10010	10010	10010	10010	0
685	20241224	093300	147191370	10010	10010	10010	10010	0
686	20241224	093200	147191370	10010	10010	10010	10010	0
687	20241224	093100	147191370	10010	10000	10010	10000	189
688	20241224	093000	145301270	10000	10000	10000	10000	30
689	20241224	092900	145001270	10000	9970	10000	9970	1441
690	20241224	092800	130592880	9970	9970	9970	9970	26
691	20241224	092700	130333660	9940	9970	9970	9940	201
692	20241224	092600	128329720	9970	9970	9970	9970	19
693	20241224	092500	128140290	9930	9930	9930	9930	0
694	20241224	092400	128140290	9930	9930	9930	9930	0
695	20241224	092300	128140290	9930	9930	9930	9930	0
696	20241224	092200	128140290	9930	9930	9930	9930	0
697	20241224	092100	128140290	9930	9930	9930	9930	0
698	20241224	092000	128140290	9930	9950	9950	9930	684
699	20241224	091900	121347370	9980	9980	9980	9980	0
700	20241224	091800	121347370	9980	9980	9980	9980	0
701	20241224	091700	121347370	9980	9980	9980	9980	0
702	20241224	091600	121347370	9980	9980	9980	9980	0
703	20241224	091500	121347370	9980	9980	9980	9980	10
704	20241224	091400	121247570	9980	9980	9980	9980	0
705	20241224	091300	121247570	9980	9960	9980	9960	358
706	20241224	091200	117681860	9960	9960	9960	9960	0
707	20241224	091100	117681860	9960	9930	9960	9930	22
708	20241224	091000	117463340	9960	9930	9960	9930	111
709	20241224	090900	116361080	9960	9960	9960	9960	0
710	20241224	090800	116361080	9960	9930	9960	9920	135
711	20241224	090700	115020640	9960	9950	9990	9930	850
712	20241224	090600	106574380	10000	10000	10000	10000	1
713	20241224	090500	106564380	10000	9960	10000	9940	1588
714	20241224	090400	90763140	10000	10000	10000	9960	520
715	20241224	090300	85570370	10000	10000	10000	9970	645
716	20241224	090200	79127660	10000	9960	10000	9960	2
717	20241224	090100	79107700	10000	10050	10050	9970	179
718	20241224	090000	77318990	10010	10000	10080	9970	7715