KissMeData/208370/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204200	531241435	4050	4050	4050	4050	4062
3	20241224	204100	531241435	4050	4050	4050	4050	0
4	20241224	204000	531241435	4050	4050	4050	4050	0
5	20241224	203900	531241435	4050	4050	4050	4050	0
6	20241224	203800	531241435	4050	4050	4050	4050	0
7	20241224	203700	531241435	4050	4050	4050	4050	0
8	20241224	203600	531241435	4050	4050	4050	4050	0
9	20241224	203500	531241435	4050	4050	4050	4050	0
10	20241224	203400	531241435	4050	4050	4050	4050	0
11	20241224	203300	531241435	4050	4050	4050	4050	0
12	20241224	203200	531241435	4050	4050	4050	4050	0
13	20241224	203100	531241435	4050	4050	4050	4050	0
14	20241224	203000	531241435	4050	4050	4050	4050	0
15	20241224	202900	531241435	4050	4050	4050	4050	0
16	20241224	202800	531241435	4050	4050	4050	4050	0
17	20241224	202700	531241435	4050	4050	4050	4050	0
18	20241224	202600	531241435	4050	4050	4050	4050	0
19	20241224	202500	531241435	4050	4050	4050	4050	0
20	20241224	202400	531241435	4050	4050	4050	4050	0
21	20241224	202300	531241435	4050	4050	4050	4050	0
22	20241224	202200	531241435	4050	4050	4050	4050	0
23	20241224	202100	531241435	4050	4050	4050	4050	0
24	20241224	202000	531241435	4050	4050	4050	4050	0
25	20241224	201900	531241435	4050	4050	4050	4050	0
26	20241224	201800	531241435	4050	4050	4050	4050	0
27	20241224	201700	531241435	4050	4050	4050	4050	0
28	20241224	201600	531241435	4050	4050	4050	4050	0
29	20241224	201500	531241435	4050	4050	4050	4050	0
30	20241224	201400	531241435	4050	4050	4050	4050	0
31	20241224	201300	531241435	4050	4050	4050	4050	0
32	20241224	201200	531241435	4050	4050	4050	4050	4062
33	20241224	201100	531241435	4050	4050	4050	4050	0
34	20241224	201000	531241435	4050	4050	4050	4050	0
35	20241224	200900	531241435	4050	4050	4050	4050	0
36	20241224	200800	531241435	4050	4050	4050	4050	0
37	20241224	200700	531241435	4050	4050	4050	4050	0
38	20241224	200600	531241435	4050	4050	4050	4050	0
39	20241224	200500	531241435	4050	4050	4050	4050	0
40	20241224	200400	531241435	4050	4050	4050	4050	0
41	20241224	200300	531241435	4050	4050	4050	4050	0
42	20241224	200200	531241435	4050	4050	4050	4050	0
43	20241224	200100	531241435	4050	4050	4050	4050	0
44	20241224	200000	531241435	4050	4050	4050	4050	0
45	20241224	195900	531241435	4050	4050	4050	4050	0
46	20241224	195800	531241435	4050	4050	4050	4050	0
47	20241224	195700	531241435	4050	4050	4050	4050	0
48	20241224	195600	531241435	4050	4050	4050	4050	0
49	20241224	195500	531241435	4050	4050	4050	4050	0
50	20241224	195400	531241435	4050	4050	4050	4050	0
51	20241224	195300	531241435	4050	4050	4050	4050	0
52	20241224	195200	531241435	4050	4050	4050	4050	0
53	20241224	195100	531241435	4050	4050	4050	4050	0
54	20241224	195000	531241435	4050	4050	4050	4050	0
55	20241224	194900	531241435	4050	4050	4050	4050	0
56	20241224	194800	531241435	4050	4050	4050	4050	0
57	20241224	194700	531241435	4050	4050	4050	4050	0
58	20241224	194600	531241435	4050	4050	4050	4050	0
59	20241224	194500	531241435	4050	4050	4050	4050	0
60	20241224	194400	531241435	4050	4050	4050	4050	0
61	20241224	194300	531241435	4050	4050	4050	4050	0
62	20241224	194200	531241435	4050	4050	4050	4050	4062
63	20241224	194100	531241435	4050	4050	4050	4050	0
64	20241224	194000	531241435	4050	4050	4050	4050	0
65	20241224	193900	531241435	4050	4050	4050	4050	0
66	20241224	193800	531241435	4050	4050	4050	4050	0
67	20241224	193700	531241435	4050	4050	4050	4050	0
68	20241224	193600	531241435	4050	4050	4050	4050	0
69	20241224	193500	531241435	4050	4050	4050	4050	0
70	20241224	193400	531241435	4050	4050	4050	4050	0
71	20241224	193300	531241435	4050	4050	4050	4050	0
72	20241224	193200	531241435	4050	4050	4050	4050	0
73	20241224	193100	531241435	4050	4050	4050	4050	0
74	20241224	193000	531241435	4050	4050	4050	4050	0
75	20241224	192900	531241435	4050	4050	4050	4050	0
76	20241224	192800	531241435	4050	4050	4050	4050	0
77	20241224	192700	531241435	4050	4050	4050	4050	0
78	20241224	192600	531241435	4050	4050	4050	4050	0
79	20241224	192500	531241435	4050	4050	4050	4050	0
80	20241224	192400	531241435	4050	4050	4050	4050	0
81	20241224	192300	531241435	4050	4050	4050	4050	0
82	20241224	192200	531241435	4050	4050	4050	4050	0
83	20241224	192100	531241435	4050	4050	4050	4050	0
84	20241224	192000	531241435	4050	4050	4050	4050	0
85	20241224	191900	531241435	4050	4050	4050	4050	0
86	20241224	191800	531241435	4050	4050	4050	4050	0
87	20241224	191700	531241435	4050	4050	4050	4050	0
88	20241224	191600	531241435	4050	4050	4050	4050	0
89	20241224	191500	531241435	4050	4050	4050	4050	0
90	20241224	191400	531241435	4050	4050	4050	4050	0
91	20241224	191300	531241435	4050	4050	4050	4050	0
92	20241224	191200	531241435	4050	4050	4050	4050	4062
93	20241224	191100	531241435	4050	4050	4050	4050	0
94	20241224	191000	531241435	4050	4050	4050	4050	0
95	20241224	190900	531241435	4050	4050	4050	4050	0
96	20241224	190800	531241435	4050	4050	4050	4050	0
97	20241224	190700	531241435	4050	4050	4050	4050	0
98	20241224	190600	531241435	4050	4050	4050	4050	0
99	20241224	190500	531241435	4050	4050	4050	4050	0
100	20241224	190400	531241435	4050	4050	4050	4050	0
101	20241224	190300	531241435	4050	4050	4050	4050	0
102	20241224	190200	531241435	4050	4050	4050	4050	0
103	20241224	190100	531241435	4050	4050	4050	4050	0
104	20241224	190000	531241435	4050	4050	4050	4050	0
105	20241224	185900	531241435	4050	4050	4050	4050	0
106	20241224	185800	531241435	4050	4050	4050	4050	0
107	20241224	185700	531241435	4050	4050	4050	4050	0
108	20241224	185600	531241435	4050	4050	4050	4050	0
109	20241224	185500	531241435	4050	4050	4050	4050	0
110	20241224	185400	531241435	4050	4050	4050	4050	0
111	20241224	185300	531241435	4050	4050	4050	4050	0
112	20241224	185200	531241435	4050	4050	4050	4050	0
113	20241224	185100	531241435	4050	4050	4050	4050	0
114	20241224	185000	531241435	4050	4050	4050	4050	0
115	20241224	184900	531241435	4050	4050	4050	4050	0
116	20241224	184800	531241435	4050	4050	4050	4050	0
117	20241224	184700	531241435	4050	4050	4050	4050	0
118	20241224	184600	531241435	4050	4050	4050	4050	0
119	20241224	184500	531241435	4050	4050	4050	4050	0
120	20241224	184400	531241435	4050	4050	4050	4050	0
121	20241224	184300	531241435	4050	4050	4050	4050	0
122	20241224	184200	531241435	4050	4050	4050	4050	4062
123	20241224	184100	531241435	4050	4050	4050	4050	0
124	20241224	184000	531241435	4050	4050	4050	4050	0
125	20241224	183900	531241435	4050	4050	4050	4050	0
126	20241224	183800	531241435	4050	4050	4050	4050	0
127	20241224	183700	531241435	4050	4050	4050	4050	0
128	20241224	183600	531241435	4050	4050	4050	4050	0
129	20241224	183500	531241435	4050	4050	4050	4050	0
130	20241224	183400	531241435	4050	4050	4050	4050	0
131	20241224	183300	531241435	4050	4050	4050	4050	0
132	20241224	183200	531241435	4050	4050	4050	4050	0
133	20241224	183100	531241435	4050	4050	4050	4050	0
134	20241224	183000	531241435	4050	4050	4050	4050	0
135	20241224	182900	531241435	4050	4050	4050	4050	0
136	20241224	182800	531241435	4050	4050	4050	4050	0
137	20241224	182700	531241435	4050	4050	4050	4050	0
138	20241224	182600	531241435	4050	4050	4050	4050	0
139	20241224	182500	531241435	4050	4050	4050	4050	0
140	20241224	182400	531241435	4050	4050	4050	4050	0
141	20241224	182300	531241435	4050	4050	4050	4050	0
142	20241224	182200	531241435	4050	4050	4050	4050	0
143	20241224	182100	531241435	4050	4050	4050	4050	0
144	20241224	182000	531241435	4050	4050	4050	4050	0
145	20241224	181900	531241435	4050	4050	4050	4050	0
146	20241224	181800	531241435	4050	4050	4050	4050	0
147	20241224	181700	531241435	4050	4050	4050	4050	0
148	20241224	181600	531241435	4050	4050	4050	4050	0
149	20241224	181500	531241435	4050	4050	4050	4050	0
150	20241224	181400	531241435	4050	4050	4050	4050	0
151	20241224	181300	531241435	4050	4050	4050	4050	0
152	20241224	181200	531241435	4050	4050	4050	4050	4062
153	20241224	181100	531241435	4050	4050	4050	4050	0
154	20241224	181000	531241435	4050	4050	4050	4050	0
155	20241224	180900	531241435	4050	4050	4050	4050	0
156	20241224	180800	531241435	4050	4050	4050	4050	0
157	20241224	180700	531241435	4050	4050	4050	4050	0
158	20241224	180600	531241435	4050	4050	4050	4050	0
159	20241224	180500	531241435	4050	4050	4050	4050	0
160	20241224	180400	531241435	4050	4050	4050	4050	0
161	20241224	180300	531241435	4050	4050	4050	4050	0
162	20241224	180200	531241435	4050	4050	4050	4050	0
163	20241224	180100	531241435	4050	4050	4050	4050	0
164	20241224	180000	531241435	4050	4050	4050	4050	0
165	20241224	175900	531241435	4050	4050	4050	4050	0
166	20241224	175800	531241435	4050	4050	4050	4050	0
167	20241224	175700	531241435	4050	4050	4050	4050	0
168	20241224	175600	531241435	4050	4050	4050	4050	0
169	20241224	175500	531241435	4050	4050	4050	4050	0
170	20241224	175400	531241435	4050	4050	4050	4050	0
171	20241224	175300	531241435	4050	4050	4050	4050	0
172	20241224	175200	531241435	4050	4050	4050	4050	0
173	20241224	175100	531241435	4050	4050	4050	4050	0
174	20241224	175000	531241435	4050	4050	4050	4050	0
175	20241224	174900	531241435	4050	4050	4050	4050	0
176	20241224	174800	531241435	4050	4050	4050	4050	0
177	20241224	174700	531241435	4050	4050	4050	4050	0
178	20241224	174600	531241435	4050	4050	4050	4050	0
179	20241224	174500	531241435	4050	4050	4050	4050	0
180	20241224	174400	531241435	4050	4050	4050	4050	0
181	20241224	174300	531241435	4050	4050	4050	4050	0
182	20241224	174200	531241435	4050	4050	4050	4050	4062
183	20241224	174100	531241435	4050	4050	4050	4050	0
184	20241224	174000	531241435	4050	4050	4050	4050	0
185	20241224	173900	531241435	4050	4050	4050	4050	0
186	20241224	173800	531241435	4050	4050	4050	4050	0
187	20241224	173700	531241435	4050	4050	4050	4050	0
188	20241224	173600	531241435	4050	4050	4050	4050	0
189	20241224	173500	531241435	4050	4050	4050	4050	0
190	20241224	173400	531241435	4050	4050	4050	4050	0
191	20241224	173300	531241435	4050	4050	4050	4050	0
192	20241224	173200	531241435	4050	4050	4050	4050	0
193	20241224	173100	531241435	4050	4050	4050	4050	0
194	20241224	173000	531241435	4050	4050	4050	4050	0
195	20241224	172900	531241435	4050	4050	4050	4050	0
196	20241224	172800	531241435	4050	4050	4050	4050	0
197	20241224	172700	531241435	4050	4050	4050	4050	0
198	20241224	172600	531241435	4050	4050	4050	4050	0
199	20241224	172500	531241435	4050	4050	4050	4050	0
200	20241224	172400	531241435	4050	4050	4050	4050	0
201	20241224	172300	531241435	4050	4050	4050	4050	0
202	20241224	172200	531241435	4050	4050	4050	4050	0
203	20241224	172100	531241435	4050	4050	4050	4050	0
204	20241224	172000	531241435	4050	4050	4050	4050	0
205	20241224	171900	531241435	4050	4050	4050	4050	0
206	20241224	171800	531241435	4050	4050	4050	4050	0
207	20241224	171700	531241435	4050	4050	4050	4050	0
208	20241224	171600	531241435	4050	4050	4050	4050	0
209	20241224	171500	531241435	4050	4050	4050	4050	0
210	20241224	171400	531241435	4050	4050	4050	4050	0
211	20241224	171300	531241435	4050	4050	4050	4050	0
212	20241224	171200	531241435	4050	4050	4050	4050	4062
213	20241224	171100	531241435	4050	4050	4050	4050	0
214	20241224	171000	531241435	4050	4050	4050	4050	0
215	20241224	170900	531241435	4050	4050	4050	4050	0
216	20241224	170800	531241435	4050	4050	4050	4050	0
217	20241224	170700	531241435	4050	4050	4050	4050	0
218	20241224	170600	531241435	4050	4050	4050	4050	0
219	20241224	170500	531241435	4050	4050	4050	4050	0
220	20241224	170400	531241435	4050	4050	4050	4050	0
221	20241224	170300	531241435	4050	4050	4050	4050	0
222	20241224	170200	531241435	4050	4050	4050	4050	0
223	20241224	170100	531241435	4050	4050	4050	4050	0
224	20241224	170000	531241435	4050	4050	4050	4050	0
225	20241224	165900	531241435	4050	4050	4050	4050	0
226	20241224	165800	531241435	4050	4050	4050	4050	0
227	20241224	165700	531241435	4050	4050	4050	4050	0
228	20241224	165600	531241435	4050	4050	4050	4050	0
229	20241224	165500	531241435	4050	4050	4050	4050	0
230	20241224	165400	531241435	4050	4050	4050	4050	0
231	20241224	165300	531241435	4050	4050	4050	4050	0
232	20241224	165200	531241435	4050	4050	4050	4050	0
233	20241224	165100	531241435	4050	4050	4050	4050	0
234	20241224	165000	531241435	4050	4050	4050	4050	0
235	20241224	164900	531241435	4050	4050	4050	4050	0
236	20241224	164800	531241435	4050	4050	4050	4050	0
237	20241224	164700	531241435	4050	4050	4050	4050	0
238	20241224	164600	531241435	4050	4050	4050	4050	0
239	20241224	164500	531241435	4050	4050	4050	4050	0
240	20241224	164400	531241435	4050	4050	4050	4050	0
241	20241224	164300	531241435	4050	4050	4050	4050	0
242	20241224	164200	531241435	4050	4050	4050	4050	4062
243	20241224	164100	531241435	4050	4050	4050	4050	0
244	20241224	164000	531241435	4050	4050	4050	4050	0
245	20241224	163900	531241435	4050	4050	4050	4050	0
246	20241224	163800	531241435	4050	4050	4050	4050	0
247	20241224	163700	531241435	4050	4050	4050	4050	0
248	20241224	163600	531241435	4050	4050	4050	4050	0
249	20241224	163500	531241435	4050	4050	4050	4050	0
250	20241224	163400	531241435	4050	4050	4050	4050	0
251	20241224	163300	531241435	4050	4050	4050	4050	0
252	20241224	163200	531241435	4050	4050	4050	4050	0
253	20241224	163100	531241435	4050	4050	4050	4050	0
254	20241224	163000	531241435	4050	4050	4050	4050	0
255	20241224	162900	531241435	4050	4050	4050	4050	0
256	20241224	162800	531241435	4050	4050	4050	4050	0
257	20241224	162700	531241435	4050	4050	4050	4050	0
258	20241224	162600	531241435	4050	4050	4050	4050	0
259	20241224	162500	531241435	4050	4050	4050	4050	0
260	20241224	162400	531241435	4050	4050	4050	4050	0
261	20241224	162300	531241435	4050	4050	4050	4050	0
262	20241224	162200	531241435	4050	4050	4050	4050	0
263	20241224	162100	531241435	4050	4050	4050	4050	0
264	20241224	162000	531241435	4050	4050	4050	4050	0
265	20241224	161900	531241435	4050	4050	4050	4050	0
266	20241224	161800	531241435	4050	4050	4050	4050	0
267	20241224	161700	531241435	4050	4050	4050	4050	0
268	20241224	161600	531241435	4050	4050	4050	4050	0
269	20241224	161500	531241435	4050	4050	4050	4050	0
270	20241224	161400	531241435	4050	4050	4050	4050	0
271	20241224	161300	531241435	4050	4050	4050	4050	0
272	20241224	161200	531241435	4050	4050	4050	4050	4062
273	20241224	161100	531241435	4050	4050	4050	4050	0
274	20241224	161000	531241435	4050	4050	4050	4050	0
275	20241224	160900	531241435	4050	4050	4050	4050	0
276	20241224	160800	531241435	4050	4050	4050	4050	0
277	20241224	160700	531241435	4050	4050	4050	4050	0
278	20241224	160600	531241435	4050	4050	4050	4050	0
279	20241224	160500	531241435	4050	4050	4050	4050	0
280	20241224	160400	531241435	4050	4050	4050	4050	0
281	20241224	160300	531241435	4050	4050	4050	4050	0
282	20241224	160200	531241435	4050	4050	4050	4050	0
283	20241224	160100	531241435	4050	4050	4050	4050	0
284	20241224	160000	531241435	4050	4050	4050	4050	0
285	20241224	155900	531241435	4050	4050	4050	4050	0
286	20241224	155800	531241435	4050	4050	4050	4050	0
287	20241224	155700	531241435	4050	4050	4050	4050	0
288	20241224	155600	531241435	4050	4050	4050	4050	0
289	20241224	155500	531241435	4050	4050	4050	4050	0
290	20241224	155400	531241435	4050	4050	4050	4050	0
291	20241224	155300	531241435	4050	4050	4050	4050	0
292	20241224	155200	531241435	4050	4050	4050	4050	0
293	20241224	155100	531241435	4050	4050	4050	4050	0
294	20241224	155000	531241435	4050	4050	4050	4050	0
295	20241224	154900	531241435	4050	4050	4050	4050	0
296	20241224	154800	531241435	4050	4050	4050	4050	0
297	20241224	154700	531241435	4050	4050	4050	4050	0
298	20241224	154600	531241435	4050	4050	4050	4050	0
299	20241224	154500	531241435	4050	4050	4050	4050	0
300	20241224	154400	531241435	4050	4050	4050	4050	0
301	20241224	154300	531241435	4050	4050	4050	4050	0
302	20241224	154200	531241435	4050	4050	4050	4050	4062
303	20241224	154100	531241435	4050	4050	4050	4050	0
304	20241224	154000	531241435	4050	4050	4050	4050	0
305	20241224	153900	531241435	4050	4050	4050	4050	0
306	20241224	153800	531241435	4050	4050	4050	4050	0
307	20241224	153700	531241435	4050	4050	4050	4050	0
308	20241224	153600	531241435	4050	4050	4050	4050	0
309	20241224	153500	531241435	4050	4050	4050	4050	0
310	20241224	153400	531241435	4050	4050	4050	4050	0
311	20241224	153300	531241435	4050	4050	4050	4050	0
312	20241224	153200	531241435	4050	4050	4050	4050	0
313	20241224	153100	531241435	4050	4050	4050	4050	0
314	20241224	153000	531241435	4050	4050	4050	4050	4062
315	20241224	152900	514790335	4060	4060	4060	4060	0
316	20241224	152800	514790335	4060	4060	4060	4060	0
317	20241224	152700	514790335	4060	4060	4060	4060	0
318	20241224	152600	514790335	4060	4060	4060	4060	0
319	20241224	152500	514790335	4060	4060	4060	4060	0
320	20241224	152400	514790335	4060	4060	4060	4060	0
321	20241224	152300	514790335	4060	4060	4060	4060	0
322	20241224	152200	514790335	4060	4060	4060	4060	0
323	20241224	152100	514790335	4060	4060	4060	4060	0
324	20241224	152000	514790335	4060	4060	4060	4060	0
325	20241224	151900	514790335	4060	4070	4070	4060	171
326	20241224	151800	514094385	4055	4060	4060	4055	567
327	20241224	151700	511792465	4060	4060	4060	4060	1699
328	20241224	151600	504894525	4055	4070	4070	4055	1283
329	20241224	151500	499687110	4075	4075	4075	4075	0
330	20241224	151400	499687110	4075	4070	4075	4070	636
331	20241224	151300	497098585	4075	4075	4075	4075	100
332	20241224	151200	496691085	4075	4075	4075	4075	0
333	20241224	151100	496691085	4075	4065	4075	4065	928
334	20241224	151000	492918755	4075	4075	4075	4075	81
335	20241224	150900	492588680	4075	4075	4075	4075	17
336	20241224	150800	492519405	4075	4070	4075	4070	231
337	20241224	150700	491579175	4080	4070	4080	4065	2496
338	20241224	150600	481417225	4060	4060	4060	4060	500
339	20241224	150500	479387225	4080	4080	4080	4080	34
340	20241224	150400	479248505	4080	4080	4080	4080	499
341	20241224	150300	477212585	4080	4080	4080	4080	406
342	20241224	150200	475556105	4070	4070	4070	4070	307
343	20241224	150100	474306615	4080	4070	4080	4070	539
344	20241224	150000	472112805	4070	4080	4080	4060	5
345	20241224	145900	472092435	4055	4080	4080	4055	202
346	20241224	145800	471268325	4080	4080	4080	4080	815
347	20241224	145700	467943125	4085	4070	4085	4055	1133
348	20241224	145600	463343735	4085	4085	4085	4070	8
349	20241224	145500	463311130	4055	4060	4060	4055	200
350	20241224	145400	462499250	4085	4085	4085	4085	644
351	20241224	145300	459868510	4085	4085	4085	4060	25
352	20241224	145200	459766860	4055	4080	4080	4055	13800
353	20241224	145100	403715945	4080	4080	4080	4080	0
354	20241224	145000	403715945	4080	4080	4080	4080	200
355	20241224	144900	402899945	4090	4090	4090	4090	1
356	20241224	144800	402895855	4085	4085	4085	4085	108
357	20241224	144700	402454675	4090	4090	4090	4090	20
358	20241224	144600	402372875	4090	4090	4090	4090	2
359	20241224	144500	402364695	4090	4090	4090	4090	0
360	20241224	144400	402364695	4090	4090	4090	4090	2
361	20241224	144300	402356515	4085	4085	4085	4085	39
362	20241224	144200	402197200	4090	4090	4090	4090	0
363	20241224	144100	402197200	4090	4090	4090	4090	1
364	20241224	144000	402193110	4090	4090	4090	4090	0
365	20241224	143900	402193110	4090	4085	4090	4085	201
366	20241224	143800	401371825	4085	4085	4085	4085	1
367	20241224	143700	401367740	4085	4080	4085	4080	36
368	20241224	143600	401220755	4080	4090	4090	4080	99
369	20241224	143500	400816825	4085	4090	4090	4085	303
370	20241224	143400	399579060	4085	4085	4085	4085	200
371	20241224	143300	398762060	4085	4090	4090	4085	33
372	20241224	143200	398627240	4085	4090	4090	4085	33
373	20241224	143100	398492375	4085	4085	4085	4085	200
374	20241224	143000	397675375	4095	4095	4095	4095	0
375	20241224	142900	397675375	4095	4095	4095	4095	0
376	20241224	142800	397675375	4095	4095	4095	4095	2
377	20241224	142700	397667185	4085	4085	4085	4085	3
378	20241224	142600	397654930	4095	4095	4095	4095	0
379	20241224	142500	397654930	4095	4095	4095	4095	10
380	20241224	142400	397613980	4090	4085	4090	4085	25
381	20241224	142300	397511780	4085	4085	4085	4085	32
382	20241224	142200	397381060	4085	4085	4085	4085	0
383	20241224	142100	397381060	4085	4085	4085	4085	11
384	20241224	142000	397336125	4090	4090	4090	4090	0
385	20241224	141900	397336125	4090	4085	4090	4085	23
386	20241224	141800	397242125	4090	4090	4090	4090	0
387	20241224	141700	397242125	4090	4080	4090	4080	30
388	20241224	141600	397119705	4085	4085	4085	4085	1008
389	20241224	141500	393002025	4090	4090	4090	4090	105
390	20241224	141400	392572575	4095	4090	4095	4090	74
391	20241224	141300	392269905	4095	4095	4095	4095	5
392	20241224	141200	392249430	4100	4100	4100	4100	0
393	20241224	141100	392249430	4100	4100	4100	4100	0
394	20241224	141000	392249430	4100	4100	4100	4100	253
395	20241224	140900	391212130	4105	4105	4105	4105	0
396	20241224	140800	391212130	4105	4105	4105	4105	0
397	20241224	140700	391212130	4105	4105	4105	4105	0
398	20241224	140600	391212130	4105	4105	4105	4105	100
399	20241224	140500	390801630	4105	4105	4105	4105	0
400	20241224	140400	390801630	4105	4105	4105	4105	3
401	20241224	140300	390789315	4105	4100	4105	4100	62
402	20241224	140200	390535110	4100	4100	4100	4100	201
403	20241224	140100	389711010	4100	4090	4100	4090	3
404	20241224	140000	389698720	4100	4090	4100	4090	3
405	20241224	135900	389686430	4100	4100	4100	4100	0
406	20241224	135800	389686430	4100	4095	4100	4095	3
407	20241224	135700	389674140	4100	4095	4100	4095	6
408	20241224	135600	389649555	4100	4100	4100	4100	0
409	20241224	135500	389649555	4100	4100	4100	4100	0
410	20241224	135400	389649555	4100	4100	4100	4100	0
411	20241224	135300	389649555	4100	4100	4100	4100	1
412	20241224	135200	389645455	4100	4100	4100	4100	0
413	20241224	135100	389645455	4100	4100	4100	4100	0
414	20241224	135000	389645455	4100	4100	4100	4100	0
415	20241224	134900	389645455	4100	4100	4100	4100	0
416	20241224	134800	389645455	4100	4100	4100	4100	0
417	20241224	134700	389645455	4100	4100	4100	4100	32
418	20241224	134600	389514255	4100	4100	4100	4100	0
419	20241224	134500	389514255	4100	4100	4100	4100	0
420	20241224	134400	389514255	4100	4100	4100	4100	0
421	20241224	134300	389514255	4100	4100	4100	4100	0
422	20241224	134200	389514255	4100	4100	4100	4100	0
423	20241224	134100	389514255	4100	4085	4100	4075	6439
424	20241224	134000	363208010	4090	4090	4090	4090	0
425	20241224	133900	363208010	4090	4090	4090	4090	0
426	20241224	133800	363208010	4090	4075	4090	4075	37
427	20241224	133700	363057190	4090	4090	4090	4090	1
428	20241224	133600	363053100	4075	4090	4090	4075	222
429	20241224	133500	362148020	4090	4080	4090	4080	5
430	20241224	133400	362127590	4090	4075	4090	4075	44
431	20241224	133300	361948275	4080	4080	4080	4080	88
432	20241224	133200	361589235	4100	4100	4100	4100	2
433	20241224	133100	361581035	4080	4080	4080	4080	0
434	20241224	133000	361581035	4080	4100	4100	4080	104
435	20241224	132900	361156635	4100	4100	4100	4100	0
436	20241224	132800	361156635	4100	4100	4100	4100	0
437	20241224	132700	361156635	4100	4100	4100	4100	0
438	20241224	132600	361156635	4100	4090	4100	4075	1501
439	20241224	132500	355027960	4100	4100	4100	4100	7
440	20241224	132400	354999260	4100	4100	4100	4100	1
441	20241224	132300	354995160	4100	4095	4100	4095	55
442	20241224	132200	354769930	4100	4100	4100	4100	0
443	20241224	132100	354769930	4100	4100	4100	4100	0
444	20241224	132000	354769930	4100	4100	4100	4100	105
445	20241224	131900	354339430	4100	4100	4100	4100	0
446	20241224	131800	354339430	4100	4100	4105	4095	502
447	20241224	131700	352283125	4105	4100	4105	4100	343
448	20241224	131600	350876820	4100	4090	4100	4090	3004
449	20241224	131500	338570900	4090	4090	4090	4090	0
450	20241224	131400	338570900	4090	4090	4090	4090	17
451	20241224	131300	338501370	4090	4085	4090	4085	329
452	20241224	131200	337157335	4085	4085	4085	4085	0
453	20241224	131100	337157335	4085	4085	4085	4085	80
454	20241224	131000	336830535	4085	4080	4085	4080	1351
455	20241224	130900	331316735	4080	4080	4080	4080	200
456	20241224	130800	330500735	4085	4085	4085	4085	2
457	20241224	130700	330492565	4085	4085	4085	4085	2
458	20241224	130600	330484395	4075	4075	4075	4075	556
459	20241224	130500	328218695	4075	4070	4075	4065	32
460	20241224	130400	328088420	4075	4070	4075	4070	74
461	20241224	130300	327787230	4075	4075	4075	4075	0
462	20241224	130200	327787230	4075	4075	4075	4075	0
463	20241224	130100	327787230	4075	4075	4075	4075	3
464	20241224	130000	327775005	4075	4075	4075	4075	0
465	20241224	125900	327775005	4075	4075	4075	4075	1
466	20241224	125800	327770930	4075	4075	4075	4075	0
467	20241224	125700	327770930	4075	4075	4075	4075	0
468	20241224	125600	327770930	4075	4075	4075	4075	5
469	20241224	125500	327750555	4070	4075	4075	4070	61
470	20241224	125400	327502130	4075	4070	4075	4070	281
471	20241224	125300	326358150	4065	4065	4065	4065	1330
472	20241224	125200	320951700	4075	4070	4075	4070	153
473	20241224	125100	320328985	4075	4075	4075	4075	2
474	20241224	125000	320320835	4075	4075	4075	4075	0
475	20241224	124900	320320835	4075	4070	4075	4070	26
476	20241224	124800	320214895	4075	4075	4075	4075	0
477	20241224	124700	320214895	4075	4070	4075	4070	799
478	20241224	124600	316962955	4080	4080	4080	4080	1
479	20241224	124500	316958875	4075	4080	4080	4075	731
480	20241224	124400	313976415	4080	4080	4080	4080	0
481	20241224	124300	313976415	4080	4080	4080	4080	50
482	20241224	124200	313772415	4085	4085	4085	4085	0
483	20241224	124100	313772415	4085	4085	4085	4085	0
484	20241224	124000	313772415	4085	4085	4085	4085	1
485	20241224	123900	313768330	4090	4090	4090	4085	150
486	20241224	123800	313154840	4090	4090	4090	4090	0
487	20241224	123700	313154840	4090	4090	4090	4090	0
488	20241224	123600	313154840	4090	4090	4090	4090	0
489	20241224	123500	313154840	4090	4090	4090	4090	0
490	20241224	123400	313154840	4090	4090	4090	4090	0
491	20241224	123300	313154840	4090	4090	4090	4090	0
492	20241224	123200	313154840	4090	4090	4090	4090	0
493	20241224	123100	313154840	4090	4090	4090	4090	0
494	20241224	123000	313154840	4090	4090	4090	4090	0
495	20241224	122900	313154840	4090	4090	4090	4090	100
496	20241224	122800	312745840	4095	4095	4095	4095	0
497	20241224	122700	312745840	4095	4090	4095	4090	124
498	20241224	122600	312238675	4085	4085	4085	4085	77
499	20241224	122500	311924130	4085	4085	4085	4085	50
500	20241224	122400	311719880	4085	4085	4085	4085	0
501	20241224	122300	311719880	4085	4075	4085	4075	163
502	20241224	122200	311055625	4085	4085	4085	4085	0
503	20241224	122100	311055625	4085	4085	4085	4085	0
504	20241224	122000	311055625	4085	4085	4085	4085	0
505	20241224	121900	311055625	4085	4085	4085	4085	20
506	20241224	121800	310973925	4095	4090	4095	4060	5012
507	20241224	121700	290609870	4095	4095	4095	4095	1
508	20241224	121600	290605775	4090	4095	4095	4090	51
509	20241224	121500	290397180	4090	4095	4095	4090	338
510	20241224	121400	289014510	4100	4095	4100	4090	177
511	20241224	121300	288290185	4095	4095	4095	4095	0
512	20241224	121200	288290185	4095	4090	4095	4090	16
513	20241224	121100	288224740	4095	4095	4095	4090	170
514	20241224	121000	287528855	4095	4095	4095	4095	24
515	20241224	120900	287430575	4095	4095	4095	4095	719
516	20241224	120800	284486270	4095	4095	4095	4095	101
517	20241224	120700	284072675	4090	4090	4090	4090	0
518	20241224	120600	284072675	4090	4090	4090	4090	0
519	20241224	120500	284072675	4090	4085	4090	4085	1102
520	20241224	120400	279565995	4090	4090	4090	4090	1
521	20241224	120300	279561905	4085	4085	4085	4085	52
522	20241224	120200	279349485	4090	4090	4090	4090	1
523	20241224	120100	279345395	4085	4085	4085	4085	55
524	20241224	120000	279120720	4085	4085	4085	4085	5
525	20241224	115900	279100295	4085	4085	4085	4085	0
526	20241224	115800	279100295	4085	4085	4085	4085	0
527	20241224	115700	279100295	4085	4085	4085	4085	50
528	20241224	115600	278896045	4085	4085	4085	4085	0
529	20241224	115500	278896045	4085	4085	4085	4085	0
530	20241224	115400	278896045	4085	4085	4085	4085	1
531	20241224	115300	278891960	4085	4085	4085	4085	2
532	20241224	115200	278883790	4080	4080	4080	4080	0
533	20241224	115100	278883790	4080	4080	4080	4080	1
534	20241224	115000	278879710	4085	4085	4085	4085	6
535	20241224	114900	278855200	4085	4085	4085	4085	1
536	20241224	114800	278851115	4085	4085	4085	4085	0
537	20241224	114700	278851115	4085	4085	4085	4085	2
538	20241224	114600	278842945	4080	4080	4080	4080	50
539	20241224	114500	278638945	4080	4080	4080	4080	0
540	20241224	114400	278638945	4080	4080	4080	4080	3
541	20241224	114300	278626705	4080	4080	4080	4080	2
542	20241224	114200	278618545	4080	4080	4080	4080	1
543	20241224	114100	278614465	4075	4075	4075	4075	0
544	20241224	114000	278614465	4075	4075	4075	4075	64
545	20241224	113900	278353665	4070	4075	4075	4070	331
546	20241224	113800	277006490	4075	4075	4075	4075	6
547	20241224	113700	276982040	4080	4080	4080	4080	0
548	20241224	113600	276982040	4080	4080	4080	4080	0
549	20241224	113500	276982040	4080	4080	4080	4080	0
550	20241224	113400	276982040	4080	4080	4080	4080	0
551	20241224	113300	276982040	4080	4080	4080	4080	55
552	20241224	113200	276757640	4090	4090	4090	4090	1
553	20241224	113100	276753550	4095	4095	4095	4095	0
554	20241224	113000	276753550	4095	4095	4095	4095	0
555	20241224	112900	276753550	4095	4095	4095	4095	0
556	20241224	112800	276753550	4095	4095	4095	4095	10
557	20241224	112700	276712600	4080	4085	4090	4080	1547
558	20241224	112600	270385995	4085	4080	4090	4080	381
559	20241224	112500	268831495	4080	4080	4080	4080	112
560	20241224	112400	268374535	4080	4080	4080	4080	150
561	20241224	112300	267762535	4080	4080	4080	4080	10
562	20241224	112200	267721735	4080	4080	4080	4080	1
563	20241224	112100	267717655	4070	4075	4080	4070	73
564	20241224	112000	267420530	4080	4080	4080	4075	202
565	20241224	111900	266596375	4080	4080	4080	4080	10
566	20241224	111800	266555575	4080	4080	4080	4080	33
567	20241224	111700	266420935	4080	4080	4080	4080	0
568	20241224	111600	266420935	4080	4070	4080	4070	32
569	20241224	111500	266290685	4080	4080	4080	4080	0
570	20241224	111400	266290685	4080	4080	4080	4080	0
571	20241224	111300	266290685	4080	4080	4080	4080	1
572	20241224	111200	266286605	4085	4085	4085	4085	0
573	20241224	111100	266286605	4085	4085	4085	4085	1
574	20241224	111000	266282520	4060	4060	4060	4060	0
575	20241224	110900	266282520	4060	4065	4065	4060	100
576	20241224	110800	265876380	4060	4060	4060	4060	0
577	20241224	110700	265876380	4060	4085	4085	4060	834
578	20241224	110600	262485465	4095	4085	4095	4085	608
579	20241224	110500	260001755	4085	4085	4085	4085	22
580	20241224	110400	259911885	4100	4100	4100	4100	0
581	20241224	110300	259911885	4100	4100	4100	4100	0
582	20241224	110200	259911885	4100	4100	4100	4100	0
583	20241224	110100	259911885	4100	4100	4100	4100	0
584	20241224	110000	259911885	4100	4100	4100	4100	75
585	20241224	105900	259604385	4100	4100	4100	4100	0
586	20241224	105800	259604385	4100	4100	4100	4100	0
587	20241224	105700	259604385	4100	4095	4100	4095	118
588	20241224	105600	259120905	4095	4085	4095	4085	36
589	20241224	105500	258973835	4090	4085	4090	4085	291
590	20241224	105400	257784100	4080	4080	4080	4080	0
591	20241224	105300	257784100	4080	4080	4080	4080	0
592	20241224	105200	257784100	4080	4080	4080	4080	0
593	20241224	105100	257784100	4080	4080	4080	4080	21
594	20241224	105000	257698420	4075	4075	4080	4075	98
595	20241224	104900	257299045	4095	4095	4095	4095	0
596	20241224	104800	257299045	4095	4095	4095	4095	0
597	20241224	104700	257299045	4095	4095	4095	4095	602
598	20241224	104600	254833855	4095	4095	4095	4095	0
599	20241224	104500	254833855	4095	4095	4095	4095	0
600	20241224	104400	254833855	4095	4095	4095	4095	200
601	20241224	104300	254014855	4095	4095	4095	4095	0
602	20241224	104200	254014855	4095	4095	4095	4095	1
603	20241224	104100	254010760	4070	4090	4090	4070	341
604	20241224	104000	252617990	4090	4090	4090	4090	0
605	20241224	103900	252617990	4090	4090	4090	4090	0
606	20241224	103800	252617990	4090	4090	4090	4090	0
607	20241224	103700	252617990	4090	4090	4090	4090	0
608	20241224	103600	252617990	4090	4090	4090	4090	0
609	20241224	103500	252617990	4090	4090	4090	4090	0
610	20241224	103400	252617990	4090	4090	4090	4090	0
611	20241224	103300	252617990	4090	4090	4090	4090	1
612	20241224	103200	252613900	4070	4070	4070	4070	0
613	20241224	103100	252613900	4070	4070	4070	4070	0
614	20241224	103000	252613900	4070	4090	4090	4070	118
615	20241224	102900	252131340	4090	4090	4090	4090	0
616	20241224	102800	252131340	4090	4085	4090	4085	2
617	20241224	102700	252123165	4080	4080	4080	4080	2
618	20241224	102600	252115005	4090	4080	4090	4080	100
619	20241224	102500	251706450	4060	4060	4060	4060	2
620	20241224	102400	251698330	4080	4080	4080	4080	2
621	20241224	102300	251690170	4075	4075	4075	4075	101
622	20241224	102200	251278595	4090	4090	4090	4090	0
623	20241224	102100	251278595	4090	4090	4090	4090	0
624	20241224	102000	251278595	4090	4090	4090	4090	2
625	20241224	101900	251270415	4095	4060	4095	4060	349
626	20241224	101800	249853405	4060	4060	4060	4055	103
627	20241224	101700	249435230	4060	4060	4060	4050	1126
628	20241224	101600	244871880	4060	4060	4060	4060	15
629	20241224	101500	244810980	4065	4065	4065	4065	49
630	20241224	101400	244611795	4100	4095	4100	4095	4
631	20241224	101300	244595405	4100	4070	4100	4070	90
632	20241224	101200	244228780	4070	4070	4070	4040	2406
633	20241224	101100	234436390	4065	4040	4065	4040	222
634	20241224	101000	233534330	4040	4045	4045	4040	977
635	20241224	100900	229586270	4045	4050	4050	4045	310
636	20241224	100800	228331545	4060	4060	4060	4060	24
637	20241224	100700	228234105	4065	4060	4065	4060	183
638	20241224	100600	227491120	4070	4070	4070	4070	0
639	20241224	100500	227491120	4070	4065	4070	4065	8
640	20241224	100400	227458590	4070	4050	4070	4050	4
641	20241224	100300	227442350	4070	4070	4070	4070	1
642	20241224	100200	227438280	4045	4070	4070	4045	41
643	20241224	100100	227272410	4070	4070	4070	4070	1
644	20241224	100000	227268340	4050	4055	4055	4050	3917
645	20241224	095900	211403620	4070	4060	4070	4060	1500
646	20241224	095800	205313590	4070	4070	4070	4070	28
647	20241224	095700	205199630	4070	4070	4070	4070	2
648	20241224	095600	205191490	4070	4070	4070	4070	588
649	20241224	095500	202798330	4050	4070	4070	4050	4114
650	20241224	095400	186087465	4075	4075	4075	4075	25
651	20241224	095300	185985590	4080	4060	4080	4055	1001
652	20241224	095200	181923510	4085	4075	4085	4065	1986
653	20241224	095100	173849605	4090	4085	4090	4080	20
654	20241224	095000	173767930	4085	4080	4085	4070	1601
655	20241224	094900	167240340	4080	4080	4080	4080	200
656	20241224	094800	166424340	4085	4080	4085	4080	1463
657	20241224	094700	160455070	4090	4085	4090	4085	308
658	20241224	094600	159196885	4090	4090	4090	4090	240
659	20241224	094500	158215285	4095	4095	4095	4095	44
660	20241224	094400	158035105	4095	4095	4095	4095	11
661	20241224	094300	157990060	4095	4085	4095	4085	35
662	20241224	094200	157846945	4100	4100	4100	4100	3
663	20241224	094100	157834645	4080	4100	4100	4080	73
664	20241224	094000	157536745	4075	4100	4100	4075	3173
665	20241224	093900	144585740	4100	4090	4100	4090	85
666	20241224	093800	144238040	4100	4100	4100	4090	3001
667	20241224	093700	131952070	4105	4105	4105	4105	7
668	20241224	093600	131923335	4105	4105	4105	4105	64
669	20241224	093500	131660615	4105	4105	4105	4105	390
670	20241224	093400	130059665	4105	4100	4105	4095	1444
671	20241224	093300	124142290	4110	4110	4110	4105	433
672	20241224	093200	122363775	4130	4120	4130	4120	11
673	20241224	093100	122318445	4120	4120	4130	4115	272
674	20241224	093000	121198525	4130	4130	4130	4130	240
675	20241224	092900	120207325	4130	4130	4130	4130	100
676	20241224	092800	119794325	4130	4140	4140	4130	84
677	20241224	092700	119447395	4130	4130	4130	4130	4000
678	20241224	092600	102927395	4140	4140	4140	4140	0
679	20241224	092500	102927395	4140	4140	4140	4140	74
680	20241224	092400	102621035	4140	4140	4140	4140	100
681	20241224	092300	102207035	4140	4130	4140	4130	697
682	20241224	092200	99326085	4130	4130	4130	4130	59
683	20241224	092100	99082415	4130	4120	4130	4120	205
684	20241224	092000	98237785	4120	4130	4130	4120	124
685	20241224	091900	97726395	4120	4130	4130	4120	290
686	20241224	091800	96528705	4140	4140	4140	4140	0
687	20241224	091700	96528705	4140	4140	4140	4140	241
688	20241224	091600	95530965	4130	4125	4130	4125	881
689	20241224	091500	91894340	4125	4130	4130	4125	367
690	20241224	091400	90379365	4130	4130	4130	4130	1570
691	20241224	091300	83895265	4145	4145	4145	4145	0
692	20241224	091200	83895265	4145	4145	4145	4145	0
693	20241224	091100	83895265	4145	4145	4145	4145	100
694	20241224	091000	83480765	4145	4130	4145	4130	34
695	20241224	090900	83340285	4130	4150	4150	4130	1679
696	20241224	090800	76404185	4150	4155	4155	4150	7
697	20241224	090700	76375130	4135	4145	4145	4135	1901
698	20241224	090600	68504195	4145	4170	4170	4145	2242
699	20241224	090500	59197130	4170	4150	4170	4150	2497
700	20241224	090400	48809060	4145	4145	4145	4145	60
701	20241224	090300	48560360	4150	4140	4150	4125	3360
702	20241224	090200	34649395	4155	4160	4160	4140	1325
703	20241224	090100	29142935	4155	4135	4155	4120	3526
704	20241224	090000	14541730	4130	4130	4130	4130	3521