KissMeData/317770/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211500	699188205	2870	2870	2870	2870	5923
3	20241224	211400	699188205	2870	2870	2870	2870	0
4	20241224	211300	699188205	2870	2870	2870	2870	0
5	20241224	211200	699188205	2870	2870	2870	2870	0
6	20241224	211100	699188205	2870	2870	2870	2870	0
7	20241224	211000	699188205	2870	2870	2870	2870	0
8	20241224	210900	699188205	2870	2870	2870	2870	0
9	20241224	210800	699188205	2870	2870	2870	2870	0
10	20241224	210700	699188205	2870	2870	2870	2870	0
11	20241224	210600	699188205	2870	2870	2870	2870	0
12	20241224	210500	699188205	2870	2870	2870	2870	0
13	20241224	210400	699188205	2870	2870	2870	2870	0
14	20241224	210300	699188205	2870	2870	2870	2870	0
15	20241224	210200	699188205	2870	2870	2870	2870	0
16	20241224	210100	699188205	2870	2870	2870	2870	0
17	20241224	210000	699188205	2870	2870	2870	2870	0
18	20241224	205900	699188205	2870	2870	2870	2870	0
19	20241224	205800	699188205	2870	2870	2870	2870	0
20	20241224	205700	699188205	2870	2870	2870	2870	0
21	20241224	205600	699188205	2870	2870	2870	2870	0
22	20241224	205500	699188205	2870	2870	2870	2870	0
23	20241224	205400	699188205	2870	2870	2870	2870	0
24	20241224	205300	699188205	2870	2870	2870	2870	0
25	20241224	205200	699188205	2870	2870	2870	2870	0
26	20241224	205100	699188205	2870	2870	2870	2870	0
27	20241224	205000	699188205	2870	2870	2870	2870	0
28	20241224	204900	699188205	2870	2870	2870	2870	0
29	20241224	204800	699188205	2870	2870	2870	2870	0
30	20241224	204700	699188205	2870	2870	2870	2870	0
31	20241224	204600	699188205	2870	2870	2870	2870	0
32	20241224	204500	699188205	2870	2870	2870	2870	5923
33	20241224	204400	699188205	2870	2870	2870	2870	0
34	20241224	204300	699188205	2870	2870	2870	2870	0
35	20241224	204200	699188205	2870	2870	2870	2870	0
36	20241224	204100	699188205	2870	2870	2870	2870	0
37	20241224	204000	699188205	2870	2870	2870	2870	0
38	20241224	203900	699188205	2870	2870	2870	2870	0
39	20241224	203800	699188205	2870	2870	2870	2870	0
40	20241224	203700	699188205	2870	2870	2870	2870	0
41	20241224	203600	699188205	2870	2870	2870	2870	0
42	20241224	203500	699188205	2870	2870	2870	2870	0
43	20241224	203400	699188205	2870	2870	2870	2870	0
44	20241224	203300	699188205	2870	2870	2870	2870	0
45	20241224	203200	699188205	2870	2870	2870	2870	0
46	20241224	203100	699188205	2870	2870	2870	2870	0
47	20241224	203000	699188205	2870	2870	2870	2870	0
48	20241224	202900	699188205	2870	2870	2870	2870	0
49	20241224	202800	699188205	2870	2870	2870	2870	0
50	20241224	202700	699188205	2870	2870	2870	2870	0
51	20241224	202600	699188205	2870	2870	2870	2870	0
52	20241224	202500	699188205	2870	2870	2870	2870	0
53	20241224	202400	699188205	2870	2870	2870	2870	0
54	20241224	202300	699188205	2870	2870	2870	2870	0
55	20241224	202200	699188205	2870	2870	2870	2870	0
56	20241224	202100	699188205	2870	2870	2870	2870	0
57	20241224	202000	699188205	2870	2870	2870	2870	0
58	20241224	201900	699188205	2870	2870	2870	2870	0
59	20241224	201800	699188205	2870	2870	2870	2870	0
60	20241224	201700	699188205	2870	2870	2870	2870	0
61	20241224	201600	699188205	2870	2870	2870	2870	0
62	20241224	201500	699188205	2870	2870	2870	2870	5923
63	20241224	201400	699188205	2870	2870	2870	2870	0
64	20241224	201300	699188205	2870	2870	2870	2870	0
65	20241224	201200	699188205	2870	2870	2870	2870	0
66	20241224	201100	699188205	2870	2870	2870	2870	0
67	20241224	201000	699188205	2870	2870	2870	2870	0
68	20241224	200900	699188205	2870	2870	2870	2870	0
69	20241224	200800	699188205	2870	2870	2870	2870	0
70	20241224	200700	699188205	2870	2870	2870	2870	0
71	20241224	200600	699188205	2870	2870	2870	2870	0
72	20241224	200500	699188205	2870	2870	2870	2870	0
73	20241224	200400	699188205	2870	2870	2870	2870	0
74	20241224	200300	699188205	2870	2870	2870	2870	0
75	20241224	200200	699188205	2870	2870	2870	2870	0
76	20241224	200100	699188205	2870	2870	2870	2870	0
77	20241224	200000	699188205	2870	2870	2870	2870	0
78	20241224	195900	699188205	2870	2870	2870	2870	0
79	20241224	195800	699188205	2870	2870	2870	2870	0
80	20241224	195700	699188205	2870	2870	2870	2870	0
81	20241224	195600	699188205	2870	2870	2870	2870	0
82	20241224	195500	699188205	2870	2870	2870	2870	0
83	20241224	195400	699188205	2870	2870	2870	2870	0
84	20241224	195300	699188205	2870	2870	2870	2870	0
85	20241224	195200	699188205	2870	2870	2870	2870	0
86	20241224	195100	699188205	2870	2870	2870	2870	0
87	20241224	195000	699188205	2870	2870	2870	2870	0
88	20241224	194900	699188205	2870	2870	2870	2870	0
89	20241224	194800	699188205	2870	2870	2870	2870	0
90	20241224	194700	699188205	2870	2870	2870	2870	0
91	20241224	194600	699188205	2870	2870	2870	2870	0
92	20241224	194500	699188205	2870	2870	2870	2870	5923
93	20241224	194400	699188205	2870	2870	2870	2870	0
94	20241224	194300	699188205	2870	2870	2870	2870	0
95	20241224	194200	699188205	2870	2870	2870	2870	0
96	20241224	194100	699188205	2870	2870	2870	2870	0
97	20241224	194000	699188205	2870	2870	2870	2870	0
98	20241224	193900	699188205	2870	2870	2870	2870	0
99	20241224	193800	699188205	2870	2870	2870	2870	0
100	20241224	193700	699188205	2870	2870	2870	2870	0
101	20241224	193600	699188205	2870	2870	2870	2870	0
102	20241224	193500	699188205	2870	2870	2870	2870	0
103	20241224	193400	699188205	2870	2870	2870	2870	0
104	20241224	193300	699188205	2870	2870	2870	2870	0
105	20241224	193200	699188205	2870	2870	2870	2870	0
106	20241224	193100	699188205	2870	2870	2870	2870	0
107	20241224	193000	699188205	2870	2870	2870	2870	0
108	20241224	192900	699188205	2870	2870	2870	2870	0
109	20241224	192800	699188205	2870	2870	2870	2870	0
110	20241224	192700	699188205	2870	2870	2870	2870	0
111	20241224	192600	699188205	2870	2870	2870	2870	0
112	20241224	192500	699188205	2870	2870	2870	2870	0
113	20241224	192400	699188205	2870	2870	2870	2870	0
114	20241224	192300	699188205	2870	2870	2870	2870	0
115	20241224	192200	699188205	2870	2870	2870	2870	0
116	20241224	192100	699188205	2870	2870	2870	2870	0
117	20241224	192000	699188205	2870	2870	2870	2870	0
118	20241224	191900	699188205	2870	2870	2870	2870	0
119	20241224	191800	699188205	2870	2870	2870	2870	0
120	20241224	191700	699188205	2870	2870	2870	2870	0
121	20241224	191600	699188205	2870	2870	2870	2870	0
122	20241224	191500	699188205	2870	2870	2870	2870	5923
123	20241224	191400	699188205	2870	2870	2870	2870	0
124	20241224	191300	699188205	2870	2870	2870	2870	0
125	20241224	191200	699188205	2870	2870	2870	2870	0
126	20241224	191100	699188205	2870	2870	2870	2870	0
127	20241224	191000	699188205	2870	2870	2870	2870	0
128	20241224	190900	699188205	2870	2870	2870	2870	0
129	20241224	190800	699188205	2870	2870	2870	2870	0
130	20241224	190700	699188205	2870	2870	2870	2870	0
131	20241224	190600	699188205	2870	2870	2870	2870	0
132	20241224	190500	699188205	2870	2870	2870	2870	0
133	20241224	190400	699188205	2870	2870	2870	2870	0
134	20241224	190300	699188205	2870	2870	2870	2870	0
135	20241224	190200	699188205	2870	2870	2870	2870	0
136	20241224	190100	699188205	2870	2870	2870	2870	0
137	20241224	190000	699188205	2870	2870	2870	2870	0
138	20241224	185900	699188205	2870	2870	2870	2870	0
139	20241224	185800	699188205	2870	2870	2870	2870	0
140	20241224	185700	699188205	2870	2870	2870	2870	0
141	20241224	185600	699188205	2870	2870	2870	2870	0
142	20241224	185500	699188205	2870	2870	2870	2870	0
143	20241224	185400	699188205	2870	2870	2870	2870	0
144	20241224	185300	699188205	2870	2870	2870	2870	0
145	20241224	185200	699188205	2870	2870	2870	2870	0
146	20241224	185100	699188205	2870	2870	2870	2870	0
147	20241224	185000	699188205	2870	2870	2870	2870	0
148	20241224	184900	699188205	2870	2870	2870	2870	0
149	20241224	184800	699188205	2870	2870	2870	2870	0
150	20241224	184700	699188205	2870	2870	2870	2870	0
151	20241224	184600	699188205	2870	2870	2870	2870	0
152	20241224	184500	699188205	2870	2870	2870	2870	5923
153	20241224	184400	699188205	2870	2870	2870	2870	0
154	20241224	184300	699188205	2870	2870	2870	2870	0
155	20241224	184200	699188205	2870	2870	2870	2870	0
156	20241224	184100	699188205	2870	2870	2870	2870	0
157	20241224	184000	699188205	2870	2870	2870	2870	0
158	20241224	183900	699188205	2870	2870	2870	2870	0
159	20241224	183800	699188205	2870	2870	2870	2870	0
160	20241224	183700	699188205	2870	2870	2870	2870	0
161	20241224	183600	699188205	2870	2870	2870	2870	0
162	20241224	183500	699188205	2870	2870	2870	2870	0
163	20241224	183400	699188205	2870	2870	2870	2870	0
164	20241224	183300	699188205	2870	2870	2870	2870	0
165	20241224	183200	699188205	2870	2870	2870	2870	0
166	20241224	183100	699188205	2870	2870	2870	2870	0
167	20241224	183000	699188205	2870	2870	2870	2870	0
168	20241224	182900	699188205	2870	2870	2870	2870	0
169	20241224	182800	699188205	2870	2870	2870	2870	0
170	20241224	182700	699188205	2870	2870	2870	2870	0
171	20241224	182600	699188205	2870	2870	2870	2870	0
172	20241224	182500	699188205	2870	2870	2870	2870	0
173	20241224	182400	699188205	2870	2870	2870	2870	0
174	20241224	182300	699188205	2870	2870	2870	2870	0
175	20241224	182200	699188205	2870	2870	2870	2870	0
176	20241224	182100	699188205	2870	2870	2870	2870	0
177	20241224	182000	699188205	2870	2870	2870	2870	0
178	20241224	181900	699188205	2870	2870	2870	2870	0
179	20241224	181800	699188205	2870	2870	2870	2870	0
180	20241224	181700	699188205	2870	2870	2870	2870	0
181	20241224	181600	699188205	2870	2870	2870	2870	0
182	20241224	181500	699188205	2870	2870	2870	2870	5923
183	20241224	181400	699188205	2870	2870	2870	2870	0
184	20241224	181300	699188205	2870	2870	2870	2870	0
185	20241224	181200	699188205	2870	2870	2870	2870	0
186	20241224	181100	699188205	2870	2870	2870	2870	0
187	20241224	181000	699188205	2870	2870	2870	2870	0
188	20241224	180900	699188205	2870	2870	2870	2870	0
189	20241224	180800	699188205	2870	2870	2870	2870	0
190	20241224	180700	699188205	2870	2870	2870	2870	0
191	20241224	180600	699188205	2870	2870	2870	2870	0
192	20241224	180500	699188205	2870	2870	2870	2870	0
193	20241224	180400	699188205	2870	2870	2870	2870	0
194	20241224	180300	699188205	2870	2870	2870	2870	0
195	20241224	180200	699188205	2870	2870	2870	2870	0
196	20241224	180100	699188205	2870	2870	2870	2870	0
197	20241224	180000	699188205	2870	2870	2870	2870	0
198	20241224	175900	699188205	2870	2870	2870	2870	0
199	20241224	175800	699188205	2870	2870	2870	2870	0
200	20241224	175700	699188205	2870	2870	2870	2870	0
201	20241224	175600	699188205	2870	2870	2870	2870	0
202	20241224	175500	699188205	2870	2870	2870	2870	0
203	20241224	175400	699188205	2870	2870	2870	2870	0
204	20241224	175300	699188205	2870	2870	2870	2870	0
205	20241224	175200	699188205	2870	2870	2870	2870	0
206	20241224	175100	699188205	2870	2870	2870	2870	0
207	20241224	175000	699188205	2870	2870	2870	2870	0
208	20241224	174900	699188205	2870	2870	2870	2870	0
209	20241224	174800	699188205	2870	2870	2870	2870	0
210	20241224	174700	699188205	2870	2870	2870	2870	0
211	20241224	174600	699188205	2870	2870	2870	2870	0
212	20241224	174500	699188205	2870	2870	2870	2870	5923
213	20241224	174400	699188205	2870	2870	2870	2870	0
214	20241224	174300	699188205	2870	2870	2870	2870	0
215	20241224	174200	699188205	2870	2870	2870	2870	0
216	20241224	174100	699188205	2870	2870	2870	2870	0
217	20241224	174000	699188205	2870	2870	2870	2870	0
218	20241224	173900	699188205	2870	2870	2870	2870	0
219	20241224	173800	699188205	2870	2870	2870	2870	0
220	20241224	173700	699188205	2870	2870	2870	2870	0
221	20241224	173600	699188205	2870	2870	2870	2870	0
222	20241224	173500	699188205	2870	2870	2870	2870	0
223	20241224	173400	699188205	2870	2870	2870	2870	0
224	20241224	173300	699188205	2870	2870	2870	2870	0
225	20241224	173200	699188205	2870	2870	2870	2870	0
226	20241224	173100	699188205	2870	2870	2870	2870	0
227	20241224	173000	699188205	2870	2870	2870	2870	0
228	20241224	172900	699188205	2870	2870	2870	2870	0
229	20241224	172800	699188205	2870	2870	2870	2870	0
230	20241224	172700	699188205	2870	2870	2870	2870	0
231	20241224	172600	699188205	2870	2870	2870	2870	0
232	20241224	172500	699188205	2870	2870	2870	2870	0
233	20241224	172400	699188205	2870	2870	2870	2870	0
234	20241224	172300	699188205	2870	2870	2870	2870	0
235	20241224	172200	699188205	2870	2870	2870	2870	0
236	20241224	172100	699188205	2870	2870	2870	2870	0
237	20241224	172000	699188205	2870	2870	2870	2870	0
238	20241224	171900	699188205	2870	2870	2870	2870	0
239	20241224	171800	699188205	2870	2870	2870	2870	0
240	20241224	171700	699188205	2870	2870	2870	2870	0
241	20241224	171600	699188205	2870	2870	2870	2870	0
242	20241224	171500	699188205	2870	2870	2870	2870	5923
243	20241224	171400	699188205	2870	2870	2870	2870	0
244	20241224	171300	699188205	2870	2870	2870	2870	0
245	20241224	171200	699188205	2870	2870	2870	2870	0
246	20241224	171100	699188205	2870	2870	2870	2870	0
247	20241224	171000	699188205	2870	2870	2870	2870	0
248	20241224	170900	699188205	2870	2870	2870	2870	0
249	20241224	170800	699188205	2870	2870	2870	2870	0
250	20241224	170700	699188205	2870	2870	2870	2870	0
251	20241224	170600	699188205	2870	2870	2870	2870	0
252	20241224	170500	699188205	2870	2870	2870	2870	0
253	20241224	170400	699188205	2870	2870	2870	2870	0
254	20241224	170300	699188205	2870	2870	2870	2870	0
255	20241224	170200	699188205	2870	2870	2870	2870	0
256	20241224	170100	699188205	2870	2870	2870	2870	0
257	20241224	170000	699188205	2870	2870	2870	2870	0
258	20241224	165900	699188205	2870	2870	2870	2870	0
259	20241224	165800	699188205	2870	2870	2870	2870	0
260	20241224	165700	699188205	2870	2870	2870	2870	0
261	20241224	165600	699188205	2870	2870	2870	2870	0
262	20241224	165500	699188205	2870	2870	2870	2870	0
263	20241224	165400	699188205	2870	2870	2870	2870	0
264	20241224	165300	699188205	2870	2870	2870	2870	0
265	20241224	165200	699188205	2870	2870	2870	2870	0
266	20241224	165100	699188205	2870	2870	2870	2870	0
267	20241224	165000	699188205	2870	2870	2870	2870	0
268	20241224	164900	699188205	2870	2870	2870	2870	0
269	20241224	164800	699188205	2870	2870	2870	2870	0
270	20241224	164700	699188205	2870	2870	2870	2870	0
271	20241224	164600	699188205	2870	2870	2870	2870	0
272	20241224	164500	699188205	2870	2870	2870	2870	5923
273	20241224	164400	699188205	2870	2870	2870	2870	0
274	20241224	164300	699188205	2870	2870	2870	2870	0
275	20241224	164200	699188205	2870	2870	2870	2870	0
276	20241224	164100	699188205	2870	2870	2870	2870	0
277	20241224	164000	699188205	2870	2870	2870	2870	0
278	20241224	163900	699188205	2870	2870	2870	2870	0
279	20241224	163800	699188205	2870	2870	2870	2870	0
280	20241224	163700	699188205	2870	2870	2870	2870	0
281	20241224	163600	699188205	2870	2870	2870	2870	0
282	20241224	163500	699188205	2870	2870	2870	2870	0
283	20241224	163400	699188205	2870	2870	2870	2870	0
284	20241224	163300	699188205	2870	2870	2870	2870	0
285	20241224	163200	699188205	2870	2870	2870	2870	0
286	20241224	163100	699188205	2870	2870	2870	2870	0
287	20241224	163000	699188205	2870	2870	2870	2870	0
288	20241224	162900	699188205	2870	2870	2870	2870	0
289	20241224	162800	699188205	2870	2870	2870	2870	0
290	20241224	162700	699188205	2870	2870	2870	2870	0
291	20241224	162600	699188205	2870	2870	2870	2870	0
292	20241224	162500	699188205	2870	2870	2870	2870	0
293	20241224	162400	699188205	2870	2870	2870	2870	0
294	20241224	162300	699188205	2870	2870	2870	2870	0
295	20241224	162200	699188205	2870	2870	2870	2870	0
296	20241224	162100	699188205	2870	2870	2870	2870	0
297	20241224	162000	699188205	2870	2870	2870	2870	0
298	20241224	161900	699188205	2870	2870	2870	2870	0
299	20241224	161800	699188205	2870	2870	2870	2870	0
300	20241224	161700	699188205	2870	2870	2870	2870	0
301	20241224	161600	699188205	2870	2870	2870	2870	0
302	20241224	161500	699188205	2870	2870	2870	2870	5923
303	20241224	161400	699188205	2870	2870	2870	2870	0
304	20241224	161300	699188205	2870	2870	2870	2870	0
305	20241224	161200	699188205	2870	2870	2870	2870	0
306	20241224	161100	699188205	2870	2870	2870	2870	0
307	20241224	161000	699188205	2870	2870	2870	2870	0
308	20241224	160900	699188205	2870	2870	2870	2870	0
309	20241224	160800	699188205	2870	2870	2870	2870	0
310	20241224	160700	699188205	2870	2870	2870	2870	0
311	20241224	160600	699188205	2870	2870	2870	2870	0
312	20241224	160500	699188205	2870	2870	2870	2870	0
313	20241224	160400	699188205	2870	2870	2870	2870	0
314	20241224	160300	699188205	2870	2870	2870	2870	0
315	20241224	160200	699188205	2870	2870	2870	2870	0
316	20241224	160100	699188205	2870	2870	2870	2870	0
317	20241224	160000	699188205	2870	2870	2870	2870	0
318	20241224	155900	699188205	2870	2870	2870	2870	0
319	20241224	155800	699188205	2870	2870	2870	2870	0
320	20241224	155700	699188205	2870	2870	2870	2870	0
321	20241224	155600	699188205	2870	2870	2870	2870	0
322	20241224	155500	699188205	2870	2870	2870	2870	0
323	20241224	155400	699188205	2870	2870	2870	2870	0
324	20241224	155300	699188205	2870	2870	2870	2870	0
325	20241224	155200	699188205	2870	2870	2870	2870	0
326	20241224	155100	699188205	2870	2870	2870	2870	0
327	20241224	155000	699188205	2870	2870	2870	2870	0
328	20241224	154900	699188205	2870	2870	2870	2870	0
329	20241224	154800	699188205	2870	2870	2870	2870	0
330	20241224	154700	699188205	2870	2870	2870	2870	0
331	20241224	154600	699188205	2870	2870	2870	2870	0
332	20241224	154500	699188205	2870	2870	2870	2870	5923
333	20241224	154400	699188205	2870	2870	2870	2870	0
334	20241224	154300	699188205	2870	2870	2870	2870	0
335	20241224	154200	699188205	2870	2870	2870	2870	0
336	20241224	154100	699188205	2870	2870	2870	2870	0
337	20241224	154000	699188205	2870	2870	2870	2870	0
338	20241224	153900	699188205	2870	2870	2870	2870	0
339	20241224	153800	699188205	2870	2870	2870	2870	0
340	20241224	153700	699188205	2870	2870	2870	2870	0
341	20241224	153600	699188205	2870	2870	2870	2870	0
342	20241224	153500	699188205	2870	2870	2870	2870	0
343	20241224	153400	699188205	2870	2870	2870	2870	0
344	20241224	153300	699188205	2870	2870	2870	2870	0
345	20241224	153200	699188205	2870	2870	2870	2870	0
346	20241224	153100	699188205	2870	2870	2870	2870	0
347	20241224	153000	699188205	2870	2870	2870	2870	5923
348	20241224	152900	682189195	2875	2875	2875	2875	0
349	20241224	152800	682189195	2875	2875	2875	2875	0
350	20241224	152700	682189195	2875	2875	2875	2875	0
351	20241224	152600	682189195	2875	2875	2875	2875	0
352	20241224	152500	682189195	2875	2875	2875	2875	0
353	20241224	152400	682189195	2875	2875	2875	2875	0
354	20241224	152300	682189195	2875	2875	2875	2875	0
355	20241224	152200	682189195	2875	2875	2875	2875	0
356	20241224	152100	682189195	2875	2875	2875	2875	0
357	20241224	152000	682189195	2875	2875	2875	2875	0
358	20241224	151900	682189195	2875	2890	2890	2875	934
359	20241224	151800	679493575	2890	2870	2890	2870	3352
360	20241224	151700	669835885	2870	2855	2870	2855	7379
361	20241224	151600	648694755	2845	2845	2845	2845	60
362	20241224	151500	648524055	2855	2845	2855	2845	243
363	20241224	151400	647831720	2850	2855	2855	2850	21
364	20241224	151300	647771770	2850	2865	2865	2840	371
365	20241224	151200	646716960	2835	2830	2865	2825	802
366	20241224	151100	644446980	2860	2860	2860	2860	0
367	20241224	151000	644446980	2860	2860	2860	2860	10
368	20241224	150900	644418380	2865	2830	2865	2825	163
369	20241224	150800	643954255	2865	2850	2870	2825	3814
370	20241224	150700	633091430	2850	2845	2850	2835	1242
371	20241224	150600	629558030	2845	2840	2845	2840	130
372	20241224	150500	629188820	2835	2820	2840	2820	16720
373	20241224	150400	581913235	2820	2805	2820	2805	5179
374	20241224	150300	567355570	2805	2800	2805	2800	528
375	20241224	150200	565877165	2775	2780	2780	2775	2140
376	20241224	150100	559928665	2800	2800	2800	2800	0
377	20241224	150000	559928665	2800	2780	2800	2780	66
378	20241224	145900	559745045	2800	2795	2800	2795	52
379	20241224	145800	559599675	2795	2780	2795	2780	55
380	20241224	145700	559446760	2795	2785	2795	2785	1975
381	20241224	145600	553946375	2795	2795	2795	2795	0
382	20241224	145500	553946375	2795	2790	2795	2785	567
383	20241224	145400	552367260	2785	2785	2785	2785	0
384	20241224	145300	552367260	2785	2785	2785	2785	3
385	20241224	145200	552358905	2790	2790	2790	2790	20
386	20241224	145100	552303105	2795	2795	2795	2795	13
387	20241224	145000	552266770	2800	2800	2800	2800	0
388	20241224	144900	552266770	2800	2800	2800	2800	0
389	20241224	144800	552266770	2800	2800	2800	2800	0
390	20241224	144700	552266770	2800	2800	2800	2800	0
391	20241224	144600	552266770	2800	2800	2800	2800	0
392	20241224	144500	552266770	2800	2800	2800	2800	0
393	20241224	144400	552266770	2800	2800	2800	2800	1
394	20241224	144300	552263970	2800	2780	2800	2780	390
395	20241224	144200	551175770	2805	2805	2805	2805	0
396	20241224	144100	551175770	2805	2805	2805	2805	0
397	20241224	144000	551175770	2805	2805	2805	2805	0
398	20241224	143900	551175770	2805	2800	2805	2800	9
399	20241224	143800	551150540	2780	2780	2780	2780	3
400	20241224	143700	551142200	2805	2805	2805	2805	1083
401	20241224	143600	548104385	2795	2795	2795	2795	800
402	20241224	143500	545868385	2795	2795	2795	2795	0
403	20241224	143400	545868385	2795	2795	2795	2795	0
404	20241224	143300	545868385	2795	2795	2795	2795	0
405	20241224	143200	545868385	2795	2795	2795	2795	0
406	20241224	143100	545868385	2795	2795	2795	2795	0
407	20241224	143000	545868385	2795	2795	2795	2795	3
408	20241224	142900	545860000	2790	2790	2790	2790	157
409	20241224	142800	545421970	2775	2775	2775	2775	10
410	20241224	142700	545394220	2775	2775	2775	2775	1
411	20241224	142600	545391445	2775	2775	2775	2775	0
412	20241224	142500	545391445	2775	2775	2775	2775	6
413	20241224	142400	545374795	2780	2780	2780	2780	500
414	20241224	142300	543984795	2785	2785	2785	2785	0
415	20241224	142200	543984795	2785	2785	2785	2785	0
416	20241224	142100	543984795	2785	2785	2785	2785	0
417	20241224	142000	543984795	2785	2785	2785	2785	0
418	20241224	141900	543984795	2785	2785	2785	2785	0
419	20241224	141800	543984795	2785	2785	2785	2785	0
420	20241224	141700	543984795	2785	2785	2785	2785	2
421	20241224	141600	543979225	2795	2795	2795	2795	0
422	20241224	141500	543979225	2795	2795	2795	2795	0
423	20241224	141400	543979225	2795	2795	2795	2795	0
424	20241224	141300	543979225	2795	2795	2795	2795	0
425	20241224	141200	543979225	2795	2795	2795	2795	0
426	20241224	141100	543979225	2795	2795	2795	2795	0
427	20241224	141000	543979225	2795	2795	2795	2795	81
428	20241224	140900	543752830	2795	2795	2795	2795	0
429	20241224	140800	543752830	2795	2775	2795	2770	94
430	20241224	140700	543492270	2800	2770	2800	2770	2026
431	20241224	140600	537879470	2805	2805	2805	2805	0
432	20241224	140500	537879470	2805	2805	2805	2805	0
433	20241224	140400	537879470	2805	2795	2805	2795	107
434	20241224	140300	537580285	2795	2795	2795	2795	1
435	20241224	140200	537577490	2770	2795	2795	2770	98
436	20241224	140100	537304455	2795	2795	2795	2795	2
437	20241224	140000	537298865	2765	2765	2765	2765	169
438	20241224	135900	536831580	2810	2775	2810	2775	120
439	20241224	135800	536495415	2810	2760	2810	2760	1627
440	20241224	135700	531988080	2755	2755	2755	2755	0
441	20241224	135600	531988080	2755	2755	2755	2755	0
442	20241224	135500	531988080	2755	2755	2755	2755	0
443	20241224	135400	531988080	2755	2755	2755	2755	17
444	20241224	135300	531941245	2765	2765	2765	2765	0
445	20241224	135200	531941245	2765	2765	2765	2765	0
446	20241224	135100	531941245	2765	2765	2765	2765	1
447	20241224	135000	531938480	2760	2750	2760	2750	2117
448	20241224	134900	526111720	2750	2750	2750	2750	0
449	20241224	134800	526111720	2750	2750	2750	2750	0
450	20241224	134700	526111720	2750	2740	2750	2740	1085
451	20241224	134600	523136990	2750	2750	2750	2750	3
452	20241224	134500	523128740	2750	2745	2750	2745	496
453	20241224	134400	521767200	2745	2745	2745	2745	1
454	20241224	134300	521764455	2735	2735	2735	2735	959
455	20241224	134200	519141590	2745	2745	2745	2745	44
456	20241224	134100	519020810	2745	2745	2745	2745	0
457	20241224	134000	519020810	2745	2745	2745	2745	2
458	20241224	133900	519015320	2745	2745	2745	2745	100
459	20241224	133800	518740820	2745	2745	2745	2745	44
460	20241224	133700	518620040	2745	2745	2745	2745	0
461	20241224	133600	518620040	2745	2745	2745	2745	2
462	20241224	133500	518614550	2745	2745	2745	2745	0
463	20241224	133400	518614550	2745	2745	2745	2745	0
464	20241224	133300	518614550	2745	2745	2745	2745	30
465	20241224	133200	518532200	2745	2745	2745	2745	1
466	20241224	133100	518529455	2735	2745	2745	2735	2478
467	20241224	133000	511746795	2740	2745	2745	2740	391
468	20241224	132900	510675450	2745	2745	2745	2745	74
469	20241224	132800	510472320	2745	2745	2745	2745	1
470	20241224	132700	510469575	2745	2740	2745	2740	100
471	20241224	132600	510195560	2740	2740	2740	2740	3
472	20241224	132500	510187340	2740	2740	2740	2740	0
473	20241224	132400	510187340	2740	2735	2740	2735	2
474	20241224	132300	510181865	2745	2740	2745	2740	3
475	20241224	132200	510173640	2765	2740	2790	2740	2612
476	20241224	132100	503003655	2740	2735	2740	2735	832
477	20241224	132000	500728120	2730	2730	2730	2730	218
478	20241224	131900	500132980	2730	2725	2730	2725	883
479	20241224	131800	497722395	2725	2725	2725	2725	316
480	20241224	131700	496861295	2725	2725	2725	2725	89
481	20241224	131600	496618770	2725	2720	2725	2720	866
482	20241224	131500	494260750	2720	2725	2725	2715	12971
483	20241224	131400	458974310	2725	2735	2735	2725	11057
484	20241224	131300	428791610	2735	2745	2760	2735	15514
485	20241224	131200	386276835	2745	2755	2755	2745	13745
486	20241224	131100	348474810	2750	2765	2780	2750	19001
487	20241224	131000	296112165	2765	2780	2795	2765	15001
488	20241224	130900	254549370	2815	2815	2815	2815	0
489	20241224	130800	254549370	2815	2815	2815	2815	0
490	20241224	130700	254549370	2815	2815	2815	2815	0
491	20241224	130600	254549370	2815	2815	2815	2815	0
492	20241224	130500	254549370	2815	2815	2815	2815	1
493	20241224	130400	254546555	2815	2800	2815	2800	1002
494	20241224	130300	251740940	2775	2800	2800	2770	1563
495	20241224	130200	247406335	2775	2780	2800	2775	2502
496	20241224	130100	240453235	2805	2805	2805	2775	3021
497	20241224	130000	232039330	2780	2815	2815	2780	7028
498	20241224	125900	212470510	2795	2795	2820	2790	4385
499	20241224	125800	200211600	2820	2800	2820	2795	6085
500	20241224	125700	183192295	2820	2805	2820	2805	2002
501	20241224	125600	177576655	2820	2825	2825	2805	4805
502	20241224	125500	164047610	2805	2830	2830	2805	2510
503	20241224	125400	157004175	2810	2825	2830	2810	4000
504	20241224	125300	145710050	2825	2815	2825	2815	1701
505	20241224	125200	140912070	2815	2815	2815	2815	0
506	20241224	125100	140912070	2815	2815	2815	2815	0
507	20241224	125000	140912070	2815	2815	2815	2815	889
508	20241224	124900	138409535	2815	2815	2815	2815	0
509	20241224	124800	138409535	2815	2815	2815	2815	0
510	20241224	124700	138409535	2815	2810	2815	2810	6
511	20241224	124600	138392670	2810	2810	2810	2810	0
512	20241224	124500	138392670	2810	2810	2810	2810	250
513	20241224	124400	137690170	2810	2810	2810	2805	992
514	20241224	124300	134902910	2810	2800	2810	2800	60
515	20241224	124200	134734330	2810	2810	2810	2810	0
516	20241224	124100	134734330	2810	2810	2810	2810	0
517	20241224	124000	134734330	2810	2810	2810	2810	1
518	20241224	123900	134731520	2800	2800	2800	2800	561
519	20241224	123800	133160720	2800	2800	2800	2800	0
520	20241224	123700	133160720	2800	2800	2800	2800	0
521	20241224	123600	133160720	2800	2800	2800	2800	0
522	20241224	123500	133160720	2800	2800	2800	2800	0
523	20241224	123400	133160720	2800	2800	2800	2800	0
524	20241224	123300	133160720	2800	2805	2810	2800	330
525	20241224	123200	132236705	2805	2805	2805	2805	508
526	20241224	123100	130811765	2805	2800	2805	2800	4447
527	20241224	123000	118358890	2790	2800	2800	2790	115
528	20241224	122900	118037040	2800	2800	2800	2800	0
529	20241224	122800	118037040	2800	2800	2800	2800	3
530	20241224	122700	118028640	2795	2795	2795	2795	1300
531	20241224	122600	114395140	2795	2795	2795	2795	0
532	20241224	122500	114395140	2795	2795	2795	2795	0
533	20241224	122400	114395140	2795	2795	2795	2795	0
534	20241224	122300	114395140	2795	2795	2795	2795	0
535	20241224	122200	114395140	2795	2795	2795	2795	0
536	20241224	122100	114395140	2795	2795	2795	2795	0
537	20241224	122000	114395140	2795	2795	2795	2795	0
538	20241224	121900	114395140	2795	2795	2795	2795	0
539	20241224	121800	114395140	2795	2795	2795	2795	0
540	20241224	121700	114395140	2795	2795	2795	2795	0
541	20241224	121600	114395140	2795	2795	2795	2795	0
542	20241224	121500	114395140	2795	2795	2795	2795	1000
543	20241224	121400	111600140	2795	2795	2795	2795	0
544	20241224	121300	111600140	2795	2795	2795	2795	0
545	20241224	121200	111600140	2795	2795	2795	2795	0
546	20241224	121100	111600140	2795	2795	2795	2795	0
547	20241224	121000	111600140	2795	2790	2795	2790	3
548	20241224	120900	111591765	2800	2800	2800	2800	0
549	20241224	120800	111591765	2800	2800	2800	2800	0
550	20241224	120700	111591765	2800	2800	2800	2800	0
551	20241224	120600	111591765	2800	2800	2800	2800	0
552	20241224	120500	111591765	2800	2800	2800	2800	0
553	20241224	120400	111591765	2800	2800	2800	2800	0
554	20241224	120300	111591765	2800	2800	2800	2800	0
555	20241224	120200	111591765	2800	2800	2800	2800	0
556	20241224	120100	111591765	2800	2800	2800	2800	0
557	20241224	120000	111591765	2800	2800	2800	2800	0
558	20241224	115900	111591765	2800	2800	2800	2800	0
559	20241224	115800	111591765	2800	2800	2800	2800	0
560	20241224	115700	111591765	2800	2800	2800	2800	0
561	20241224	115600	111591765	2800	2800	2800	2800	0
562	20241224	115500	111591765	2800	2800	2800	2800	0
563	20241224	115400	111591765	2800	2800	2800	2800	0
564	20241224	115300	111591765	2800	2800	2800	2800	0
565	20241224	115200	111591765	2800	2800	2800	2800	0
566	20241224	115100	111591765	2800	2800	2800	2800	0
567	20241224	115000	111591765	2800	2800	2800	2800	0
568	20241224	114900	111591765	2800	2800	2800	2800	0
569	20241224	114800	111591765	2800	2800	2800	2800	0
570	20241224	114700	111591765	2800	2800	2800	2800	1
571	20241224	114600	111588965	2800	2800	2800	2800	0
572	20241224	114500	111588965	2800	2795	2800	2795	43
573	20241224	114400	111468765	2775	2775	2775	2775	0
574	20241224	114300	111468765	2775	2775	2775	2775	420
575	20241224	114200	110303265	2795	2795	2795	2795	0
576	20241224	114100	110303265	2795	2795	2795	2795	0
577	20241224	114000	110303265	2795	2790	2795	2790	5
578	20241224	113900	110289310	2775	2775	2775	2775	0
579	20241224	113800	110289310	2775	2775	2775	2775	0
580	20241224	113700	110289310	2775	2775	2775	2775	0
581	20241224	113600	110289310	2775	2775	2775	2775	0
582	20241224	113500	110289310	2775	2790	2790	2770	39
583	20241224	113400	110180575	2790	2790	2790	2790	21
584	20241224	113300	110121985	2790	2790	2790	2790	0
585	20241224	113200	110121985	2790	2790	2790	2790	0
586	20241224	113100	110121985	2790	2790	2790	2790	0
587	20241224	113000	110121985	2790	2770	2790	2770	21
588	20241224	112900	110063645	2795	2795	2795	2795	0
589	20241224	112800	110063645	2795	2790	2795	2790	6
590	20241224	112700	110046900	2770	2770	2770	2770	5
591	20241224	112600	110033050	2800	2800	2800	2800	3
592	20241224	112500	110024650	2795	2795	2795	2795	1
593	20241224	112400	110021855	2800	2800	2800	2800	0
594	20241224	112300	110021855	2800	2800	2800	2800	0
595	20241224	112200	110021855	2800	2800	2800	2800	0
596	20241224	112100	110021855	2800	2800	2800	2800	0
597	20241224	112000	110021855	2800	2800	2800	2800	0
598	20241224	111900	110021855	2800	2795	2800	2795	55
599	20241224	111800	109868120	2795	2795	2795	2795	0
600	20241224	111700	109868120	2795	2795	2795	2795	0
601	20241224	111600	109868120	2795	2795	2795	2795	0
602	20241224	111500	109868120	2795	2790	2795	2790	1292
603	20241224	111400	106260510	2795	2795	2795	2795	0
604	20241224	111300	106260510	2795	2795	2795	2795	0
605	20241224	111200	106260510	2795	2795	2795	2795	0
606	20241224	111100	106260510	2795	2795	2795	2795	0
607	20241224	111000	106260510	2795	2795	2795	2795	0
608	20241224	110900	106260510	2795	2795	2795	2795	0
609	20241224	110800	106260510	2795	2795	2795	2795	0
610	20241224	110700	106260510	2795	2795	2795	2795	0
611	20241224	110600	106260510	2795	2795	2795	2795	0
612	20241224	110500	106260510	2795	2795	2795	2795	0
613	20241224	110400	106260510	2795	2795	2795	2795	0
614	20241224	110300	106260510	2795	2795	2795	2795	0
615	20241224	110200	106260510	2795	2795	2795	2795	0
616	20241224	110100	106260510	2795	2795	2795	2795	0
617	20241224	110000	106260510	2795	2795	2795	2795	0
618	20241224	105900	106260510	2795	2795	2795	2795	0
619	20241224	105800	106260510	2795	2795	2795	2795	0
620	20241224	105700	106260510	2795	2775	2795	2765	671
621	20241224	105600	104398035	2780	2780	2780	2780	0
622	20241224	105500	104398035	2780	2780	2780	2780	117
623	20241224	105400	104072775	2790	2790	2790	2790	11
624	20241224	105300	104042085	2795	2780	2795	2780	55
625	20241224	105200	103889140	2795	2785	2795	2785	400
626	20241224	105100	102775120	2785	2785	2785	2785	0
627	20241224	105000	102775120	2785	2785	2785	2785	1000
628	20241224	104900	99990120	2785	2785	2785	2785	0
629	20241224	104800	99990120	2785	2785	2785	2785	0
630	20241224	104700	99990120	2785	2785	2785	2785	0
631	20241224	104600	99990120	2785	2785	2785	2785	0
632	20241224	104500	99990120	2785	2785	2785	2785	0
633	20241224	104400	99990120	2785	2785	2785	2785	0
634	20241224	104300	99990120	2785	2785	2785	2785	0
635	20241224	104200	99990120	2785	2785	2785	2785	8
636	20241224	104100	99967840	2785	2785	2785	2785	0
637	20241224	104000	99967840	2785	2785	2785	2785	0
638	20241224	103900	99967840	2785	2785	2785	2785	0
639	20241224	103800	99967840	2785	2785	2785	2785	0
640	20241224	103700	99967840	2785	2785	2785	2785	0
641	20241224	103600	99967840	2785	2785	2785	2785	0
642	20241224	103500	99967840	2785	2785	2785	2785	0
643	20241224	103400	99967840	2785	2765	2785	2765	1637
644	20241224	103300	95431655	2760	2760	2760	2760	0
645	20241224	103200	95431655	2760	2760	2760	2760	0
646	20241224	103100	95431655	2760	2760	2760	2760	49
647	20241224	103000	95296415	2760	2760	2760	2760	0
648	20241224	102900	95296415	2760	2760	2760	2760	600
649	20241224	102800	93640415	2775	2775	2775	2775	0
650	20241224	102700	93640415	2775	2775	2775	2775	0
651	20241224	102600	93640415	2775	2775	2775	2775	0
652	20241224	102500	93640415	2775	2775	2775	2775	0
653	20241224	102400	93640415	2775	2775	2775	2775	0
654	20241224	102300	93640415	2775	2775	2775	2775	1
655	20241224	102200	93637640	2760	2760	2760	2760	4
656	20241224	102100	93626600	2775	2775	2775	2775	0
657	20241224	102000	93626600	2775	2775	2775	2775	0
658	20241224	101900	93626600	2775	2775	2775	2775	0
659	20241224	101800	93626600	2775	2775	2775	2775	0
660	20241224	101700	93626600	2775	2775	2775	2775	0
661	20241224	101600	93626600	2775	2775	2775	2775	0
662	20241224	101500	93626600	2775	2775	2775	2775	1
663	20241224	101400	93623825	2760	2760	2760	2760	631
664	20241224	101300	91882265	2760	2765	2765	2760	3106
665	20241224	101200	83307205	2785	2785	2785	2785	0
666	20241224	101100	83307205	2785	2785	2785	2785	0
667	20241224	101000	83307205	2785	2785	2785	2785	0
668	20241224	100900	83307205	2785	2785	2785	2785	1
669	20241224	100800	83304420	2770	2770	2770	2770	0
670	20241224	100700	83304420	2770	2770	2770	2770	0
671	20241224	100600	83304420	2770	2785	2785	2770	253
672	20241224	100500	82603565	2765	2770	2770	2765	1614
673	20241224	100400	78136875	2775	2775	2775	2775	734
674	20241224	100300	76100025	2775	2775	2785	2775	505
675	20241224	100200	74698640	2780	2790	2790	2780	1463
676	20241224	100100	70627900	2805	2805	2805	2805	0
677	20241224	100000	70627900	2805	2805	2805	2805	0
678	20241224	095900	70627900	2805	2805	2805	2805	2
679	20241224	095800	70622290	2805	2805	2805	2805	0
680	20241224	095700	70622290	2805	2790	2805	2790	131
681	20241224	095600	70256785	2810	2810	2810	2810	0
682	20241224	095500	70256785	2810	2810	2810	2810	0
683	20241224	095400	70256785	2810	2810	2810	2810	0
684	20241224	095300	70256785	2810	2800	2810	2800	163
685	20241224	095200	69800375	2810	2810	2810	2810	1
686	20241224	095100	69797565	2790	2810	2810	2790	53
687	20241224	095000	69649675	2790	2790	2790	2790	20
688	20241224	094900	69593875	2810	2810	2810	2810	50
689	20241224	094800	69453375	2810	2810	2810	2810	0
690	20241224	094700	69453375	2810	2810	2810	2810	0
691	20241224	094600	69453375	2810	2810	2810	2810	0
692	20241224	094500	69453375	2810	2810	2810	2810	0
693	20241224	094400	69453375	2810	2810	2810	2810	200
694	20241224	094300	68891375	2810	2805	2810	2805	1005
695	20241224	094200	66072330	2805	2805	2805	2805	589
696	20241224	094100	64420185	2805	2805	2805	2805	0
697	20241224	094000	64420185	2805	2805	2805	2805	2
698	20241224	093900	64414575	2790	2790	2790	2790	1
699	20241224	093800	64411785	2800	2800	2800	2800	0
700	20241224	093700	64411785	2800	2800	2800	2800	0
701	20241224	093600	64411785	2800	2805	2805	2800	8
702	20241224	093500	64389365	2810	2810	2810	2810	0
703	20241224	093400	64389365	2810	2810	2810	2810	0
704	20241224	093300	64389365	2810	2810	2810	2810	0
705	20241224	093200	64389365	2810	2810	2810	2810	0
706	20241224	093100	64389365	2810	2810	2810	2810	0
707	20241224	093000	64389365	2810	2810	2810	2810	0
708	20241224	092900	64389365	2810	2810	2810	2810	0
709	20241224	092800	64389365	2810	2810	2810	2810	0
710	20241224	092700	64389365	2810	2810	2810	2810	0
711	20241224	092600	64389365	2810	2810	2810	2810	2
712	20241224	092500	64383745	2790	2790	2790	2790	489
713	20241224	092400	63019435	2790	2790	2790	2790	33
714	20241224	092300	62927365	2790	2790	2790	2790	36
715	20241224	092200	62826925	2810	2790	2810	2790	589
716	20241224	092100	61183595	2795	2800	2800	2795	480
717	20241224	092000	59841980	2800	2800	2800	2800	470
718	20241224	091900	58525980	2815	2815	2815	2815	0
719	20241224	091800	58525980	2815	2815	2815	2815	0
720	20241224	091700	58525980	2815	2810	2815	2810	142
721	20241224	091600	58126950	2790	2800	2800	2790	547
722	20241224	091500	56600380	2800	2815	2815	2795	1054
723	20241224	091400	53645615	2815	2815	2815	2815	52
724	20241224	091300	53499235	2815	2815	2815	2815	900
725	20241224	091200	50965735	2810	2810	2810	2810	36
726	20241224	091100	50864575	2810	2820	2820	2810	431
727	20241224	091000	49653435	2810	2810	2820	2810	1075
728	20241224	090900	46632550	2825	2815	2825	2805	130
729	20241224	090800	46267600	2805	2805	2805	2805	30
730	20241224	090700	46183450	2805	2805	2805	2805	275
731	20241224	090600	45412075	2820	2820	2820	2805	606
732	20241224	090500	43710655	2800	2800	2800	2800	0
733	20241224	090400	43710655	2800	2800	2800	2800	1
734	20241224	090300	43707855	2830	2825	2830	2825	956
735	20241224	090200	41002445	2825	2810	2825	2795	5151
736	20241224	090100	26495740	2800	2790	2805	2790	1681
737	20241224	090000	21784665	2790	2760	2790	2760	6884