KissMeData/102260/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201200	421140830	3985	3985	3985	3985	237
3	20241224	201100	421140830	3985	3985	3985	3985	0
4	20241224	201000	421140830	3985	3985	3985	3985	0
5	20241224	200900	421140830	3985	3985	3985	3985	0
6	20241224	200800	421140830	3985	3985	3985	3985	0
7	20241224	200700	421140830	3985	3985	3985	3985	0
8	20241224	200600	421140830	3985	3985	3985	3985	0
9	20241224	200500	421140830	3985	3985	3985	3985	0
10	20241224	200400	421140830	3985	3985	3985	3985	0
11	20241224	200300	421140830	3985	3985	3985	3985	0
12	20241224	200200	421140830	3985	3985	3985	3985	0
13	20241224	200100	421140830	3985	3985	3985	3985	0
14	20241224	200000	421140830	3985	3985	3985	3985	0
15	20241224	195900	421140830	3985	3985	3985	3985	0
16	20241224	195800	421140830	3985	3985	3985	3985	0
17	20241224	195700	421140830	3985	3985	3985	3985	0
18	20241224	195600	421140830	3985	3985	3985	3985	0
19	20241224	195500	421140830	3985	3985	3985	3985	0
20	20241224	195400	421140830	3985	3985	3985	3985	0
21	20241224	195300	421140830	3985	3985	3985	3985	0
22	20241224	195200	421140830	3985	3985	3985	3985	0
23	20241224	195100	421140830	3985	3985	3985	3985	0
24	20241224	195000	421140830	3985	3985	3985	3985	0
25	20241224	194900	421140830	3985	3985	3985	3985	0
26	20241224	194800	421140830	3985	3985	3985	3985	0
27	20241224	194700	421140830	3985	3985	3985	3985	0
28	20241224	194600	421140830	3985	3985	3985	3985	0
29	20241224	194500	421140830	3985	3985	3985	3985	0
30	20241224	194400	421140830	3985	3985	3985	3985	0
31	20241224	194300	421140830	3985	3985	3985	3985	0
32	20241224	194200	421140830	3985	3985	3985	3985	237
33	20241224	194100	421140830	3985	3985	3985	3985	0
34	20241224	194000	421140830	3985	3985	3985	3985	0
35	20241224	193900	421140830	3985	3985	3985	3985	0
36	20241224	193800	421140830	3985	3985	3985	3985	0
37	20241224	193700	421140830	3985	3985	3985	3985	0
38	20241224	193600	421140830	3985	3985	3985	3985	0
39	20241224	193500	421140830	3985	3985	3985	3985	0
40	20241224	193400	421140830	3985	3985	3985	3985	0
41	20241224	193300	421140830	3985	3985	3985	3985	0
42	20241224	193200	421140830	3985	3985	3985	3985	0
43	20241224	193100	421140830	3985	3985	3985	3985	0
44	20241224	193000	421140830	3985	3985	3985	3985	0
45	20241224	192900	421140830	3985	3985	3985	3985	0
46	20241224	192800	421140830	3985	3985	3985	3985	0
47	20241224	192700	421140830	3985	3985	3985	3985	0
48	20241224	192600	421140830	3985	3985	3985	3985	0
49	20241224	192500	421140830	3985	3985	3985	3985	0
50	20241224	192400	421140830	3985	3985	3985	3985	0
51	20241224	192300	421140830	3985	3985	3985	3985	0
52	20241224	192200	421140830	3985	3985	3985	3985	0
53	20241224	192100	421140830	3985	3985	3985	3985	0
54	20241224	192000	421140830	3985	3985	3985	3985	0
55	20241224	191900	421140830	3985	3985	3985	3985	0
56	20241224	191800	421140830	3985	3985	3985	3985	0
57	20241224	191700	421140830	3985	3985	3985	3985	0
58	20241224	191600	421140830	3985	3985	3985	3985	0
59	20241224	191500	421140830	3985	3985	3985	3985	0
60	20241224	191400	421140830	3985	3985	3985	3985	0
61	20241224	191300	421140830	3985	3985	3985	3985	0
62	20241224	191200	421140830	3985	3985	3985	3985	237
63	20241224	191100	421140830	3985	3985	3985	3985	0
64	20241224	191000	421140830	3985	3985	3985	3985	0
65	20241224	190900	421140830	3985	3985	3985	3985	0
66	20241224	190800	421140830	3985	3985	3985	3985	0
67	20241224	190700	421140830	3985	3985	3985	3985	0
68	20241224	190600	421140830	3985	3985	3985	3985	0
69	20241224	190500	421140830	3985	3985	3985	3985	0
70	20241224	190400	421140830	3985	3985	3985	3985	0
71	20241224	190300	421140830	3985	3985	3985	3985	0
72	20241224	190200	421140830	3985	3985	3985	3985	0
73	20241224	190100	421140830	3985	3985	3985	3985	0
74	20241224	190000	421140830	3985	3985	3985	3985	0
75	20241224	185900	421140830	3985	3985	3985	3985	0
76	20241224	185800	421140830	3985	3985	3985	3985	0
77	20241224	185700	421140830	3985	3985	3985	3985	0
78	20241224	185600	421140830	3985	3985	3985	3985	0
79	20241224	185500	421140830	3985	3985	3985	3985	0
80	20241224	185400	421140830	3985	3985	3985	3985	0
81	20241224	185300	421140830	3985	3985	3985	3985	0
82	20241224	185200	421140830	3985	3985	3985	3985	0
83	20241224	185100	421140830	3985	3985	3985	3985	0
84	20241224	185000	421140830	3985	3985	3985	3985	0
85	20241224	184900	421140830	3985	3985	3985	3985	0
86	20241224	184800	421140830	3985	3985	3985	3985	0
87	20241224	184700	421140830	3985	3985	3985	3985	0
88	20241224	184600	421140830	3985	3985	3985	3985	0
89	20241224	184500	421140830	3985	3985	3985	3985	0
90	20241224	184400	421140830	3985	3985	3985	3985	0
91	20241224	184300	421140830	3985	3985	3985	3985	0
92	20241224	184200	421140830	3985	3985	3985	3985	237
93	20241224	184100	421140830	3985	3985	3985	3985	0
94	20241224	184000	421140830	3985	3985	3985	3985	0
95	20241224	183900	421140830	3985	3985	3985	3985	0
96	20241224	183800	421140830	3985	3985	3985	3985	0
97	20241224	183700	421140830	3985	3985	3985	3985	0
98	20241224	183600	421140830	3985	3985	3985	3985	0
99	20241224	183500	421140830	3985	3985	3985	3985	0
100	20241224	183400	421140830	3985	3985	3985	3985	0
101	20241224	183300	421140830	3985	3985	3985	3985	0
102	20241224	183200	421140830	3985	3985	3985	3985	0
103	20241224	183100	421140830	3985	3985	3985	3985	0
104	20241224	183000	421140830	3985	3985	3985	3985	0
105	20241224	182900	421140830	3985	3985	3985	3985	0
106	20241224	182800	421140830	3985	3985	3985	3985	0
107	20241224	182700	421140830	3985	3985	3985	3985	0
108	20241224	182600	421140830	3985	3985	3985	3985	0
109	20241224	182500	421140830	3985	3985	3985	3985	0
110	20241224	182400	421140830	3985	3985	3985	3985	0
111	20241224	182300	421140830	3985	3985	3985	3985	0
112	20241224	182200	421140830	3985	3985	3985	3985	0
113	20241224	182100	421140830	3985	3985	3985	3985	0
114	20241224	182000	421140830	3985	3985	3985	3985	0
115	20241224	181900	421140830	3985	3985	3985	3985	0
116	20241224	181800	421140830	3985	3985	3985	3985	0
117	20241224	181700	421140830	3985	3985	3985	3985	0
118	20241224	181600	421140830	3985	3985	3985	3985	0
119	20241224	181500	421140830	3985	3985	3985	3985	0
120	20241224	181400	421140830	3985	3985	3985	3985	0
121	20241224	181300	421140830	3985	3985	3985	3985	0
122	20241224	181200	421140830	3985	3985	3985	3985	237
123	20241224	181100	421140830	3985	3985	3985	3985	0
124	20241224	181000	421140830	3985	3985	3985	3985	0
125	20241224	180900	421140830	3985	3985	3985	3985	0
126	20241224	180800	421140830	3985	3985	3985	3985	0
127	20241224	180700	421140830	3985	3985	3985	3985	0
128	20241224	180600	421140830	3985	3985	3985	3985	0
129	20241224	180500	421140830	3985	3985	3985	3985	0
130	20241224	180400	421140830	3985	3985	3985	3985	0
131	20241224	180300	421140830	3985	3985	3985	3985	0
132	20241224	180200	421140830	3985	3985	3985	3985	0
133	20241224	180100	421140830	3985	3985	3985	3985	0
134	20241224	180000	421140830	3985	3985	3985	3985	0
135	20241224	175900	421140830	3985	3985	3985	3985	0
136	20241224	175800	421140830	3985	3985	3985	3985	0
137	20241224	175700	421140830	3985	3985	3985	3985	0
138	20241224	175600	421140830	3985	3985	3985	3985	0
139	20241224	175500	421140830	3985	3985	3985	3985	0
140	20241224	175400	421140830	3985	3985	3985	3985	0
141	20241224	175300	421140830	3985	3985	3985	3985	0
142	20241224	175200	421140830	3985	3985	3985	3985	0
143	20241224	175100	421140830	3985	3985	3985	3985	0
144	20241224	175000	421140830	3985	3985	3985	3985	0
145	20241224	174900	421140830	3985	3985	3985	3985	0
146	20241224	174800	421140830	3985	3985	3985	3985	0
147	20241224	174700	421140830	3985	3985	3985	3985	0
148	20241224	174600	421140830	3985	3985	3985	3985	0
149	20241224	174500	421140830	3985	3985	3985	3985	0
150	20241224	174400	421140830	3985	3985	3985	3985	0
151	20241224	174300	421140830	3985	3985	3985	3985	0
152	20241224	174200	421140830	3985	3985	3985	3985	237
153	20241224	174100	421140830	3985	3985	3985	3985	0
154	20241224	174000	421140830	3985	3985	3985	3985	0
155	20241224	173900	421140830	3985	3985	3985	3985	0
156	20241224	173800	421140830	3985	3985	3985	3985	0
157	20241224	173700	421140830	3985	3985	3985	3985	0
158	20241224	173600	421140830	3985	3985	3985	3985	0
159	20241224	173500	421140830	3985	3985	3985	3985	0
160	20241224	173400	421140830	3985	3985	3985	3985	0
161	20241224	173300	421140830	3985	3985	3985	3985	0
162	20241224	173200	421140830	3985	3985	3985	3985	0
163	20241224	173100	421140830	3985	3985	3985	3985	0
164	20241224	173000	421140830	3985	3985	3985	3985	0
165	20241224	172900	421140830	3985	3985	3985	3985	0
166	20241224	172800	421140830	3985	3985	3985	3985	0
167	20241224	172700	421140830	3985	3985	3985	3985	0
168	20241224	172600	421140830	3985	3985	3985	3985	0
169	20241224	172500	421140830	3985	3985	3985	3985	0
170	20241224	172400	421140830	3985	3985	3985	3985	0
171	20241224	172300	421140830	3985	3985	3985	3985	0
172	20241224	172200	421140830	3985	3985	3985	3985	0
173	20241224	172100	421140830	3985	3985	3985	3985	0
174	20241224	172000	421140830	3985	3985	3985	3985	0
175	20241224	171900	421140830	3985	3985	3985	3985	0
176	20241224	171800	421140830	3985	3985	3985	3985	0
177	20241224	171700	421140830	3985	3985	3985	3985	0
178	20241224	171600	421140830	3985	3985	3985	3985	0
179	20241224	171500	421140830	3985	3985	3985	3985	0
180	20241224	171400	421140830	3985	3985	3985	3985	0
181	20241224	171300	421140830	3985	3985	3985	3985	0
182	20241224	171200	421140830	3985	3985	3985	3985	237
183	20241224	171100	421140830	3985	3985	3985	3985	0
184	20241224	171000	421140830	3985	3985	3985	3985	0
185	20241224	170900	421140830	3985	3985	3985	3985	0
186	20241224	170800	421140830	3985	3985	3985	3985	0
187	20241224	170700	421140830	3985	3985	3985	3985	0
188	20241224	170600	421140830	3985	3985	3985	3985	0
189	20241224	170500	421140830	3985	3985	3985	3985	0
190	20241224	170400	421140830	3985	3985	3985	3985	0
191	20241224	170300	421140830	3985	3985	3985	3985	0
192	20241224	170200	421140830	3985	3985	3985	3985	0
193	20241224	170100	421140830	3985	3985	3985	3985	0
194	20241224	170000	421140830	3985	3985	3985	3985	0
195	20241224	165900	421140830	3985	3985	3985	3985	0
196	20241224	165800	421140830	3985	3985	3985	3985	0
197	20241224	165700	421140830	3985	3985	3985	3985	0
198	20241224	165600	421140830	3985	3985	3985	3985	0
199	20241224	165500	421140830	3985	3985	3985	3985	0
200	20241224	165400	421140830	3985	3985	3985	3985	0
201	20241224	165300	421140830	3985	3985	3985	3985	0
202	20241224	165200	421140830	3985	3985	3985	3985	0
203	20241224	165100	421140830	3985	3985	3985	3985	0
204	20241224	165000	421140830	3985	3985	3985	3985	0
205	20241224	164900	421140830	3985	3985	3985	3985	0
206	20241224	164800	421140830	3985	3985	3985	3985	0
207	20241224	164700	421140830	3985	3985	3985	3985	0
208	20241224	164600	421140830	3985	3985	3985	3985	0
209	20241224	164500	421140830	3985	3985	3985	3985	0
210	20241224	164400	421140830	3985	3985	3985	3985	0
211	20241224	164300	421140830	3985	3985	3985	3985	0
212	20241224	164200	421140830	3985	3985	3985	3985	237
213	20241224	164100	421140830	3985	3985	3985	3985	0
214	20241224	164000	421140830	3985	3985	3985	3985	0
215	20241224	163900	421140830	3985	3985	3985	3985	0
216	20241224	163800	421140830	3985	3985	3985	3985	0
217	20241224	163700	421140830	3985	3985	3985	3985	0
218	20241224	163600	421140830	3985	3985	3985	3985	0
219	20241224	163500	421140830	3985	3985	3985	3985	0
220	20241224	163400	421140830	3985	3985	3985	3985	0
221	20241224	163300	421140830	3985	3985	3985	3985	0
222	20241224	163200	421140830	3985	3985	3985	3985	0
223	20241224	163100	421140830	3985	3985	3985	3985	0
224	20241224	163000	421140830	3985	3985	3985	3985	0
225	20241224	162900	421140830	3985	3985	3985	3985	0
226	20241224	162800	421140830	3985	3985	3985	3985	0
227	20241224	162700	421140830	3985	3985	3985	3985	0
228	20241224	162600	421140830	3985	3985	3985	3985	0
229	20241224	162500	421140830	3985	3985	3985	3985	0
230	20241224	162400	421140830	3985	3985	3985	3985	0
231	20241224	162300	421140830	3985	3985	3985	3985	0
232	20241224	162200	421140830	3985	3985	3985	3985	0
233	20241224	162100	421140830	3985	3985	3985	3985	0
234	20241224	162000	421140830	3985	3985	3985	3985	0
235	20241224	161900	421140830	3985	3985	3985	3985	0
236	20241224	161800	421140830	3985	3985	3985	3985	0
237	20241224	161700	421140830	3985	3985	3985	3985	0
238	20241224	161600	421140830	3985	3985	3985	3985	0
239	20241224	161500	421140830	3985	3985	3985	3985	0
240	20241224	161400	421140830	3985	3985	3985	3985	0
241	20241224	161300	421140830	3985	3985	3985	3985	0
242	20241224	161200	421140830	3985	3985	3985	3985	237
243	20241224	161100	421140830	3985	3985	3985	3985	0
244	20241224	161000	421140830	3985	3985	3985	3985	0
245	20241224	160900	421140830	3985	3985	3985	3985	0
246	20241224	160800	421140830	3985	3985	3985	3985	0
247	20241224	160700	421140830	3985	3985	3985	3985	0
248	20241224	160600	421140830	3985	3985	3985	3985	0
249	20241224	160500	421140830	3985	3985	3985	3985	0
250	20241224	160400	421140830	3985	3985	3985	3985	0
251	20241224	160300	421140830	3985	3985	3985	3985	0
252	20241224	160200	421140830	3985	3985	3985	3985	0
253	20241224	160100	421140830	3985	3985	3985	3985	0
254	20241224	160000	421140830	3985	3985	3985	3985	0
255	20241224	155900	421140830	3985	3985	3985	3985	0
256	20241224	155800	421140830	3985	3985	3985	3985	0
257	20241224	155700	421140830	3985	3985	3985	3985	0
258	20241224	155600	421140830	3985	3985	3985	3985	0
259	20241224	155500	421140830	3985	3985	3985	3985	0
260	20241224	155400	421140830	3985	3985	3985	3985	0
261	20241224	155300	421140830	3985	3985	3985	3985	0
262	20241224	155200	421140830	3985	3985	3985	3985	0
263	20241224	155100	421140830	3985	3985	3985	3985	0
264	20241224	155000	421140830	3985	3985	3985	3985	0
265	20241224	154900	421140830	3985	3985	3985	3985	0
266	20241224	154800	421140830	3985	3985	3985	3985	0
267	20241224	154700	421140830	3985	3985	3985	3985	0
268	20241224	154600	421140830	3985	3985	3985	3985	0
269	20241224	154500	421140830	3985	3985	3985	3985	0
270	20241224	154400	421140830	3985	3985	3985	3985	0
271	20241224	154300	421140830	3985	3985	3985	3985	0
272	20241224	154200	421140830	3985	3985	3985	3985	237
273	20241224	154100	421140830	3985	3985	3985	3985	0
274	20241224	154000	421140830	3985	3985	3985	3985	0
275	20241224	153900	421140830	3985	3985	3985	3985	0
276	20241224	153800	421140830	3985	3985	3985	3985	0
277	20241224	153700	421140830	3985	3985	3985	3985	0
278	20241224	153600	421140830	3985	3985	3985	3985	0
279	20241224	153500	421140830	3985	3985	3985	3985	0
280	20241224	153400	421140830	3985	3985	3985	3985	0
281	20241224	153300	421140830	3985	3985	3985	3985	0
282	20241224	153200	421140830	3985	3985	3985	3985	0
283	20241224	153100	421140830	3985	3985	3985	3985	0
284	20241224	153000	421140830	3985	3985	3985	3985	237
285	20241224	152900	420196385	3975	3975	3975	3975	0
286	20241224	152800	420196385	3975	3975	3975	3975	0
287	20241224	152700	420196385	3975	3975	3975	3975	0
288	20241224	152600	420196385	3975	3975	3975	3975	0
289	20241224	152500	420196385	3975	3975	3975	3975	0
290	20241224	152400	420196385	3975	3975	3975	3975	0
291	20241224	152300	420196385	3975	3975	3975	3975	0
292	20241224	152200	420196385	3975	3975	3975	3975	0
293	20241224	152100	420196385	3975	3975	3975	3975	0
294	20241224	152000	420196385	3975	3975	3975	3975	0
295	20241224	151900	420196385	3975	3970	3975	3970	95
296	20241224	151800	419819230	3970	3970	3970	3965	15
297	20241224	151700	419759685	3960	3960	3960	3960	2
298	20241224	151600	419751765	3970	3970	3970	3970	0
299	20241224	151500	419751765	3970	3970	3970	3960	367
300	20241224	151400	418295100	3970	3970	3970	3970	5
301	20241224	151300	418275250	3975	3975	3975	3975	1
302	20241224	151200	418271275	3965	3965	3965	3965	0
303	20241224	151100	418271275	3965	3975	3975	3965	45
304	20241224	151000	418092450	3965	3965	3965	3965	5
305	20241224	150900	418072625	3975	3975	3975	3975	0
306	20241224	150800	418072625	3975	3965	3975	3965	9
307	20241224	150700	418036920	3970	3970	3970	3970	4
308	20241224	150600	418021040	3980	3980	3980	3980	1
309	20241224	150500	418017060	3970	3980	3980	3970	3003
310	20241224	150400	406091360	3985	3985	3985	3985	0
311	20241224	150300	406091360	3985	3985	3985	3975	9
312	20241224	150200	406055565	3980	3980	3980	3980	0
313	20241224	150100	406055565	3980	3980	3980	3980	0
314	20241224	150000	406055565	3980	3975	3980	3975	58
315	20241224	145900	405824760	3975	3975	3975	3975	0
316	20241224	145800	405824760	3975	3975	3975	3975	0
317	20241224	145700	405824760	3975	3975	3975	3975	0
318	20241224	145600	405824760	3975	3975	3975	3975	0
319	20241224	145500	405824760	3975	3975	3975	3975	0
320	20241224	145400	405824760	3975	3975	3975	3975	5
321	20241224	145300	405804885	3980	3980	3980	3980	187
322	20241224	145200	405060625	3975	3975	3975	3975	0
323	20241224	145100	405060625	3975	3975	3975	3975	519
324	20241224	145000	402997600	3970	3970	3970	3970	0
325	20241224	144900	402997600	3970	3970	3970	3970	0
326	20241224	144800	402997600	3970	3970	3970	3970	0
327	20241224	144700	402997600	3970	3970	3970	3970	0
328	20241224	144600	402997600	3970	3975	3975	3970	8
329	20241224	144500	402965835	3975	3975	3975	3975	1006
330	20241224	144400	398966985	3975	3975	3975	3975	0
331	20241224	144300	398966985	3975	3975	3975	3975	128
332	20241224	144200	398458185	3975	3975	3975	3975	0
333	20241224	144100	398458185	3975	3975	3975	3975	42
334	20241224	144000	398291235	3980	3980	3980	3980	0
335	20241224	143900	398291235	3980	3980	3980	3980	101
336	20241224	143800	397889255	3975	3975	3975	3975	0
337	20241224	143700	397889255	3975	3975	3975	3975	0
338	20241224	143600	397889255	3975	3975	3975	3975	0
339	20241224	143500	397889255	3975	3975	3975	3975	0
340	20241224	143400	397889255	3975	3975	3975	3975	0
341	20241224	143300	397889255	3975	3975	3975	3975	0
342	20241224	143200	397889255	3975	3975	3975	3975	0
343	20241224	143100	397889255	3975	3975	3975	3975	0
344	20241224	143000	397889255	3975	3975	3975	3975	0
345	20241224	142900	397889255	3975	3975	3975	3975	0
346	20241224	142800	397889255	3975	3975	3975	3975	0
347	20241224	142700	397889255	3975	3975	3975	3975	0
348	20241224	142600	397889255	3975	3985	3985	3975	2101
349	20241224	142500	389530445	3985	3985	3985	3985	0
350	20241224	142400	389530445	3985	3985	3985	3985	0
351	20241224	142300	389530445	3985	3985	3985	3985	0
352	20241224	142200	389530445	3985	3985	3985	3985	49
353	20241224	142100	389335180	3985	3985	3985	3985	0
354	20241224	142000	389335180	3985	3985	3985	3985	0
355	20241224	141900	389335180	3985	3985	3985	3985	0
356	20241224	141800	389335180	3985	3985	3985	3985	0
357	20241224	141700	389335180	3985	3985	3985	3985	4
358	20241224	141600	389319240	3985	3985	3985	3985	0
359	20241224	141500	389319240	3985	3985	3985	3985	0
360	20241224	141400	389319240	3985	3985	3985	3985	228
361	20241224	141300	388410660	3980	3980	3980	3980	0
362	20241224	141200	388410660	3980	3980	3980	3980	0
363	20241224	141100	388410660	3980	3975	3980	3975	361
364	20241224	141000	386974935	3975	3975	3975	3975	0
365	20241224	140900	386974935	3975	3975	3975	3975	0
366	20241224	140800	386974935	3975	3975	3975	3975	133
367	20241224	140700	386446260	3975	3975	3975	3975	0
368	20241224	140600	386446260	3975	3975	3975	3975	0
369	20241224	140500	386446260	3975	3975	3975	3975	0
370	20241224	140400	386446260	3975	3975	3975	3975	22
371	20241224	140300	386358810	3975	3975	3975	3975	0
372	20241224	140200	386358810	3975	3975	3975	3975	0
373	20241224	140100	386358810	3975	3975	3975	3975	0
374	20241224	140000	386358810	3975	3975	3975	3975	0
375	20241224	135900	386358810	3975	3975	3975	3975	0
376	20241224	135800	386358810	3975	3975	3975	3975	0
377	20241224	135700	386358810	3975	3975	3975	3975	0
378	20241224	135600	386358810	3975	3975	3975	3975	0
379	20241224	135500	386358810	3975	3975	3975	3975	0
380	20241224	135400	386358810	3975	3975	3975	3975	0
381	20241224	135300	386358810	3975	3975	3975	3975	0
382	20241224	135200	386358810	3975	3975	3975	3975	0
383	20241224	135100	386358810	3975	3975	3975	3975	21
384	20241224	135000	386275335	3975	3970	3975	3970	184
385	20241224	134900	385544125	3965	3965	3965	3965	0
386	20241224	134800	385544125	3965	3965	3965	3965	0
387	20241224	134700	385544125	3965	3965	3965	3965	0
388	20241224	134600	385544125	3965	3965	3965	3965	0
389	20241224	134500	385544125	3965	3965	3965	3965	0
390	20241224	134400	385544125	3965	3965	3965	3965	7
391	20241224	134300	385516370	3970	3970	3970	3970	30
392	20241224	134200	385397270	3970	3970	3970	3970	0
393	20241224	134100	385397270	3970	3970	3970	3970	0
394	20241224	134000	385397270	3970	3970	3970	3970	26
395	20241224	133900	385294050	3970	3970	3970	3970	0
396	20241224	133800	385294050	3970	3970	3970	3970	0
397	20241224	133700	385294050	3970	3970	3970	3970	0
398	20241224	133600	385294050	3970	3970	3970	3970	0
399	20241224	133500	385294050	3970	3970	3970	3970	0
400	20241224	133400	385294050	3970	3970	3970	3970	0
401	20241224	133300	385294050	3970	3970	3970	3970	6
402	20241224	133200	385270230	3970	3970	3970	3970	34
403	20241224	133100	385135250	3965	3965	3965	3965	0
404	20241224	133000	385135250	3965	3965	3965	3965	0
405	20241224	132900	385135250	3965	3965	3965	3965	1
406	20241224	132800	385131285	3965	3965	3965	3965	0
407	20241224	132700	385131285	3965	3965	3965	3965	0
408	20241224	132600	385131285	3965	3965	3965	3965	0
409	20241224	132500	385131285	3965	3965	3965	3965	0
410	20241224	132400	385131285	3965	3965	3965	3965	0
411	20241224	132300	385131285	3965	3965	3965	3965	0
412	20241224	132200	385131285	3965	3965	3965	3965	0
413	20241224	132100	385131285	3965	3965	3965	3965	0
414	20241224	132000	385131285	3965	3965	3965	3965	0
415	20241224	131900	385131285	3965	3965	3965	3965	0
416	20241224	131800	385131285	3965	3965	3965	3965	0
417	20241224	131700	385131285	3965	3965	3965	3965	0
418	20241224	131600	385131285	3965	3965	3965	3965	0
419	20241224	131500	385131285	3965	3965	3965	3965	0
420	20241224	131400	385131285	3965	3965	3965	3965	0
421	20241224	131300	385131285	3965	3965	3965	3965	0
422	20241224	131200	385131285	3965	3965	3965	3965	4
423	20241224	131100	385115425	3970	3970	3970	3970	0
424	20241224	131000	385115425	3970	3970	3970	3970	11
425	20241224	130900	385071755	3965	3965	3965	3965	0
426	20241224	130800	385071755	3965	3960	3965	3960	1000
427	20241224	130700	381109735	3960	3960	3960	3960	0
428	20241224	130600	381109735	3960	3960	3960	3960	4
429	20241224	130500	381093895	3960	3960	3960	3960	0
430	20241224	130400	381093895	3960	3960	3960	3960	0
431	20241224	130300	381093895	3960	3960	3960	3960	0
432	20241224	130200	381093895	3960	3960	3960	3960	0
433	20241224	130100	381093895	3960	3960	3960	3960	43
434	20241224	130000	380923615	3960	3960	3960	3960	514
435	20241224	125900	378888175	3960	3960	3960	3960	1064
436	20241224	125800	374674735	3960	3970	3970	3955	2923
437	20241224	125700	363100625	3965	3965	3965	3965	0
438	20241224	125600	363100625	3965	3970	3970	3965	4
439	20241224	125500	363084755	3970	3970	3970	3970	0
440	20241224	125400	363084755	3970	3970	3970	3970	0
441	20241224	125300	363084755	3970	3965	3970	3965	9
442	20241224	125200	363049035	3960	3960	3960	3960	0
443	20241224	125100	363049035	3960	3960	3960	3960	0
444	20241224	125000	363049035	3960	3970	3970	3960	1056
445	20241224	124900	358867230	3980	3980	3980	3980	1
446	20241224	124800	358863250	3965	3975	3975	3965	4000
447	20241224	124700	343000030	3985	3985	3985	3985	0
448	20241224	124600	343000030	3985	3985	3985	3985	0
449	20241224	124500	343000030	3985	3985	3985	3985	0
450	20241224	124400	343000030	3985	3985	3985	3985	1
451	20241224	124300	342996045	3990	3990	3990	3990	0
452	20241224	124200	342996045	3990	3990	3990	3990	0
453	20241224	124100	342996045	3990	3990	3990	3990	0
454	20241224	124000	342996045	3990	3990	3990	3990	1
455	20241224	123900	342992055	3980	3980	3980	3980	0
456	20241224	123800	342992055	3980	3980	3980	3980	0
457	20241224	123700	342992055	3980	3980	3980	3980	10
458	20241224	123600	342952255	3975	3975	3975	3975	1
459	20241224	123500	342948280	3970	3970	3970	3970	0
460	20241224	123400	342948280	3970	3970	3970	3970	0
461	20241224	123300	342948280	3970	3970	3970	3970	0
462	20241224	123200	342948280	3970	3975	3975	3970	2
463	20241224	123100	342940335	3965	3965	3965	3965	0
464	20241224	123000	342940335	3965	3970	3970	3965	2100
465	20241224	122900	334611240	3980	3980	3980	3980	0
466	20241224	122800	334611240	3980	3980	3980	3980	0
467	20241224	122700	334611240	3980	3980	3980	3980	1
468	20241224	122600	334607260	3970	3970	3970	3970	1110
469	20241224	122500	330200560	3970	3970	3970	3970	0
470	20241224	122400	330200560	3970	3970	3970	3970	0
471	20241224	122300	330200560	3970	3970	3970	3970	0
472	20241224	122200	330200560	3970	3970	3970	3970	1
473	20241224	122100	330196590	3970	3970	3970	3970	0
474	20241224	122000	330196590	3970	3970	3970	3970	0
475	20241224	121900	330196590	3970	3970	3970	3970	139
476	20241224	121800	329644760	3970	3970	3970	3965	707
477	20241224	121700	326841485	3970	3970	3970	3970	0
478	20241224	121600	326841485	3970	3970	3970	3970	0
479	20241224	121500	326841485	3970	3970	3970	3970	0
480	20241224	121400	326841485	3970	3990	3990	3970	5901
481	20241224	121300	303409615	3980	3980	3980	3980	0
482	20241224	121200	303409615	3980	3980	3980	3980	7
483	20241224	121100	303381755	3985	3985	3985	3985	0
484	20241224	121000	303381755	3985	3985	3985	3985	0
485	20241224	120900	303381755	3985	3985	3985	3985	1
486	20241224	120800	303377770	3980	3980	3980	3980	5
487	20241224	120700	303357870	3980	3980	3980	3980	6
488	20241224	120600	303333990	3990	3990	3990	3990	0
489	20241224	120500	303333990	3990	3990	3990	3990	1
490	20241224	120400	303330000	3980	3980	3980	3980	7
491	20241224	120300	303302140	3980	3980	3980	3980	10
492	20241224	120200	303262340	3990	3990	3990	3990	0
493	20241224	120100	303262340	3990	3980	3990	3980	394
494	20241224	120000	301690420	3990	3990	3990	3990	3
495	20241224	115900	301678450	3980	3980	3980	3980	0
496	20241224	115800	301678450	3980	3980	3980	3980	0
497	20241224	115700	301678450	3980	3980	3980	3980	6
498	20241224	115600	301654570	3990	3990	3990	3990	1
499	20241224	115500	301650580	3990	3990	3990	3990	0
500	20241224	115400	301650580	3990	3990	3990	3990	0
501	20241224	115300	301650580	3990	3990	3990	3990	0
502	20241224	115200	301650580	3990	3990	3990	3990	0
503	20241224	115100	301650580	3990	3990	3990	3990	1
504	20241224	115000	301646590	3990	3990	3990	3990	0
505	20241224	114900	301646590	3990	3990	3990	3990	0
506	20241224	114800	301646590	3990	3990	3990	3990	0
507	20241224	114700	301646590	3990	3990	3990	3990	1
508	20241224	114600	301642600	3990	3990	3990	3990	1
509	20241224	114500	301638610	3990	3990	3990	3990	1
510	20241224	114400	301634620	3985	3985	3985	3985	0
511	20241224	114300	301634620	3985	3985	3985	3985	0
512	20241224	114200	301634620	3985	3985	3985	3985	1
513	20241224	114100	301630635	3985	3985	3985	3985	0
514	20241224	114000	301630635	3985	3985	3985	3985	0
515	20241224	113900	301630635	3985	3985	3985	3985	1
516	20241224	113800	301626650	3975	3975	3975	3975	0
517	20241224	113700	301626650	3975	3975	3975	3975	0
518	20241224	113600	301626650	3975	3975	3975	3975	0
519	20241224	113500	301626650	3975	3975	3975	3975	0
520	20241224	113400	301626650	3975	3975	3975	3975	2797
521	20241224	113300	290508575	3975	3975	3975	3975	0
522	20241224	113200	290508575	3975	3975	3975	3975	0
523	20241224	113100	290508575	3975	3975	3975	3975	0
524	20241224	113000	290508575	3975	3975	3975	3975	1
525	20241224	112900	290504600	3970	3965	3970	3965	3884
526	20241224	112800	275085185	3965	3965	3965	3965	27
527	20241224	112700	274978130	3965	3965	3970	3965	29
528	20241224	112600	274863140	3965	3970	3970	3965	1175
529	20241224	112500	270198530	3970	3975	3975	3970	3496
530	20241224	112400	256302030	3975	3975	3975	3975	32
531	20241224	112300	256174830	3975	3975	3975	3975	27
532	20241224	112200	256067505	3975	3975	3985	3975	28
533	20241224	112100	255956195	3985	3980	3985	3975	33
534	20241224	112000	255824990	3975	3980	3980	3975	413
535	20241224	111900	254183280	3975	3975	3980	3975	35
536	20241224	111800	254044130	3980	3980	3980	3975	315
537	20241224	111700	252790520	3980	3980	3980	3980	3
538	20241224	111600	252778580	3980	3985	3985	3980	7
539	20241224	111500	252750715	3985	3985	3985	3985	0
540	20241224	111400	252750715	3985	3985	3985	3985	20
541	20241224	111300	252671015	3990	3990	3990	3990	0
542	20241224	111200	252671015	3990	3990	3990	3990	1
543	20241224	111100	252667025	3990	3990	3990	3990	0
544	20241224	111000	252667025	3990	3990	3990	3990	0
545	20241224	110900	252667025	3990	3990	3990	3990	0
546	20241224	110800	252667025	3990	3990	3990	3990	0
547	20241224	110700	252667025	3990	3990	3990	3990	1
548	20241224	110600	252663035	3990	3990	3990	3990	0
549	20241224	110500	252663035	3990	3990	3990	3990	3
550	20241224	110400	252651065	3990	3990	3990	3990	1
551	20241224	110300	252647075	3990	3990	3990	3990	1
552	20241224	110200	252643085	3985	3985	3985	3985	0
553	20241224	110100	252643085	3985	3985	3985	3985	0
554	20241224	110000	252643085	3985	3985	3985	3985	0
555	20241224	105900	252643085	3985	3990	3990	3985	2
556	20241224	105800	252635110	3985	3985	3985	3985	17
557	20241224	105700	252567365	3985	3985	3985	3985	1
558	20241224	105600	252563380	3990	3990	3990	3990	0
559	20241224	105500	252563380	3990	3990	3990	3990	0
560	20241224	105400	252563380	3990	3990	3990	3990	1
561	20241224	105300	252559390	3985	3985	3985	3985	0
562	20241224	105200	252559390	3985	3985	3985	3985	1255
563	20241224	105100	247558215	3985	3985	3985	3985	0
564	20241224	105000	247558215	3985	3985	3985	3985	1
565	20241224	104900	247554230	3980	3980	3980	3980	0
566	20241224	104800	247554230	3980	3980	3980	3980	20
567	20241224	104700	247474630	3985	3985	3985	3985	0
568	20241224	104600	247474630	3985	3985	3985	3985	1
569	20241224	104500	247470645	3980	3980	3980	3980	3
570	20241224	104400	247458705	3980	3980	3980	3980	1
571	20241224	104300	247454725	3985	3985	3985	3985	0
572	20241224	104200	247454725	3985	3985	3985	3985	0
573	20241224	104100	247454725	3985	3985	3985	3985	1
574	20241224	104000	247450740	3975	3975	3975	3975	7
575	20241224	103900	247422915	3975	3975	3975	3975	0
576	20241224	103800	247422915	3975	3975	3975	3975	0
577	20241224	103700	247422915	3975	3985	3985	3975	8
578	20241224	103600	247391105	3970	3970	3970	3970	0
579	20241224	103500	247391105	3970	3980	3980	3970	1556
580	20241224	103400	241208785	3970	3985	3985	3970	5000
581	20241224	103300	221339595	3990	3990	3990	3990	0
582	20241224	103200	221339595	3990	3990	3990	3990	1
583	20241224	103100	221335605	3985	3985	3985	3985	10
584	20241224	103000	221295755	3985	3985	3985	3985	0
585	20241224	102900	221295755	3985	3985	3985	3985	0
586	20241224	102800	221295755	3985	3985	3985	3985	1
587	20241224	102700	221291770	3975	3975	3975	3975	1
588	20241224	102600	221287795	3990	3990	3990	3990	0
589	20241224	102500	221287795	3990	3990	3990	3990	0
590	20241224	102400	221287795	3990	3990	3990	3990	0
591	20241224	102300	221287795	3990	3985	3990	3985	2
592	20241224	102200	221279820	3985	3985	3985	3985	0
593	20241224	102100	221279820	3985	3985	3985	3985	0
594	20241224	102000	221279820	3985	3985	3985	3985	0
595	20241224	101900	221279820	3985	3985	3985	3985	21
596	20241224	101800	221196135	3985	3985	3985	3985	11
597	20241224	101700	221152300	3975	3975	3975	3975	1033
598	20241224	101600	217046125	3975	3975	3975	3975	0
599	20241224	101500	217046125	3975	3970	3975	3970	2
600	20241224	101400	217038180	3970	3970	3970	3970	2195
601	20241224	101300	208324030	3965	3970	3970	3965	3302
602	20241224	101200	195231590	3985	3985	3985	3985	100
603	20241224	101100	194833090	3985	3985	3985	3985	0
604	20241224	101000	194833090	3985	3985	3985	3985	1
605	20241224	100900	194829105	3985	3985	3985	3985	1
606	20241224	100800	194825120	3985	3985	3985	3985	0
607	20241224	100700	194825120	3985	3985	3985	3985	0
608	20241224	100600	194825120	3985	3970	3985	3970	2
609	20241224	100500	194817165	3970	3960	3970	3960	1072
610	20241224	100400	190566710	3960	3950	3970	3930	9078
611	20241224	100300	154740205	3955	3980	3990	3920	9072
612	20241224	100200	118887765	3990	3990	3990	3990	1
613	20241224	100100	118883775	3980	3980	3980	3980	400
614	20241224	100000	117291775	3980	3980	3980	3980	88
615	20241224	095900	116941535	3990	3990	3990	3990	20
616	20241224	095800	116861735	3990	3990	3990	3990	2001
617	20241224	095700	108877745	3995	3995	3995	3995	331
618	20241224	095600	107555400	3995	3995	3995	3995	0
619	20241224	095500	107555400	3995	3995	3995	3995	0
620	20241224	095400	107555400	3995	3995	3995	3995	100
621	20241224	095300	107155900	3995	3995	3995	3995	18
622	20241224	095200	107083990	3995	3995	3995	3995	19
623	20241224	095100	107008085	3995	3995	3995	3995	2
624	20241224	095000	107000095	3995	3995	3995	3995	0
625	20241224	094900	107000095	3995	3995	3995	3995	64
626	20241224	094800	106744415	3995	3995	3995	3995	367
627	20241224	094700	105278250	3995	3995	3995	3995	0
628	20241224	094600	105278250	3995	3995	3995	3995	30
629	20241224	094500	105158400	3995	3995	3995	3995	34
630	20241224	094400	105022570	3995	4000	4000	3995	109
631	20241224	094300	104587105	4000	4000	4000	4000	0
632	20241224	094200	104587105	4000	4000	4000	4000	0
633	20241224	094100	104587105	4000	3995	4000	3995	21
634	20241224	094000	104503205	3995	4000	4000	3995	322
635	20241224	093900	103216810	4000	4000	4000	4000	19
636	20241224	093800	103140810	4000	4000	4000	4000	1
637	20241224	093700	103136810	4000	4000	4000	4000	0
638	20241224	093600	103136810	4000	4000	4000	4000	0
639	20241224	093500	103136810	4000	4000	4000	4000	4
640	20241224	093400	103120810	4000	4000	4000	4000	4
641	20241224	093300	103104810	4000	4000	4000	4000	31
642	20241224	093200	102980810	4000	4000	4000	4000	0
643	20241224	093100	102980810	4000	4000	4000	4000	2
644	20241224	093000	102972810	4000	4000	4000	4000	19
645	20241224	092900	102896810	4000	4000	4000	4000	0
646	20241224	092800	102896810	4000	4000	4000	4000	0
647	20241224	092700	102896810	4000	3995	4000	3995	3
648	20241224	092600	102884820	4005	4000	4005	4000	1003
649	20241224	092500	98872805	4005	4005	4005	4000	2237
650	20241224	092400	89923745	4005	4005	4005	4005	503
651	20241224	092300	87909230	4005	4005	4005	4005	2702
652	20241224	092200	77087720	4005	4010	4010	4005	16
653	20241224	092100	77023610	4000	4005	4010	4000	3855
654	20241224	092000	61570255	4005	4000	4005	4000	2604
655	20241224	091900	51141245	4000	4000	4000	4000	2029
656	20241224	091800	43025245	4000	4000	4000	3985	745
657	20241224	091700	40048785	4000	4000	4005	4000	2245
658	20241224	091600	31065025	4000	3985	4000	3985	2755
659	20241224	091500	20065340	3985	3980	3985	3980	194
660	20241224	091400	19292340	3980	3990	3990	3980	274
661	20241224	091300	18200700	3985	3985	3985	3985	10
662	20241224	091200	18160850	3990	3985	3990	3985	652
663	20241224	091100	15562515	3980	3980	3980	3980	70
664	20241224	091000	15283915	3975	3975	3975	3975	1
665	20241224	090900	15279940	3975	3975	3975	3975	0
666	20241224	090800	15279940	3975	3975	3975	3975	962
667	20241224	090700	11455990	3975	3975	3975	3975	0
668	20241224	090600	11455990	3975	3975	3975	3975	0
669	20241224	090500	11455990	3975	3975	3975	3975	0
670	20241224	090400	11455990	3975	3975	3975	3975	0
671	20241224	090300	11455990	3975	3975	3975	3975	803
672	20241224	090200	8264065	3975	3975	3975	3975	0
673	20241224	090100	8264065	3975	3975	3975	3975	2059
674	20241224	090000	79540	3995	3975	3995	3975	20