KissMeData/036200/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192000	428270010	5940	5940	5940	5940	1738
3	20241224	191900	428270010	5940	5940	5940	5940	0
4	20241224	191800	428270010	5940	5940	5940	5940	0
5	20241224	191700	428270010	5940	5940	5940	5940	0
6	20241224	191600	428270010	5940	5940	5940	5940	0
7	20241224	191500	428270010	5940	5940	5940	5940	0
8	20241224	191400	428270010	5940	5940	5940	5940	0
9	20241224	191300	428270010	5940	5940	5940	5940	0
10	20241224	191200	428270010	5940	5940	5940	5940	0
11	20241224	191100	428270010	5940	5940	5940	5940	0
12	20241224	191000	428270010	5940	5940	5940	5940	0
13	20241224	190900	428270010	5940	5940	5940	5940	0
14	20241224	190800	428270010	5940	5940	5940	5940	0
15	20241224	190700	428270010	5940	5940	5940	5940	0
16	20241224	190600	428270010	5940	5940	5940	5940	0
17	20241224	190500	428270010	5940	5940	5940	5940	0
18	20241224	190400	428270010	5940	5940	5940	5940	0
19	20241224	190300	428270010	5940	5940	5940	5940	0
20	20241224	190200	428270010	5940	5940	5940	5940	0
21	20241224	190100	428270010	5940	5940	5940	5940	0
22	20241224	190000	428270010	5940	5940	5940	5940	0
23	20241224	185900	428270010	5940	5940	5940	5940	0
24	20241224	185800	428270010	5940	5940	5940	5940	0
25	20241224	185700	428270010	5940	5940	5940	5940	0
26	20241224	185600	428270010	5940	5940	5940	5940	0
27	20241224	185500	428270010	5940	5940	5940	5940	0
28	20241224	185400	428270010	5940	5940	5940	5940	0
29	20241224	185300	428270010	5940	5940	5940	5940	0
30	20241224	185200	428270010	5940	5940	5940	5940	0
31	20241224	185100	428270010	5940	5940	5940	5940	0
32	20241224	185000	428270010	5940	5940	5940	5940	1738
33	20241224	184900	428270010	5940	5940	5940	5940	0
34	20241224	184800	428270010	5940	5940	5940	5940	0
35	20241224	184700	428270010	5940	5940	5940	5940	0
36	20241224	184600	428270010	5940	5940	5940	5940	0
37	20241224	184500	428270010	5940	5940	5940	5940	0
38	20241224	184400	428270010	5940	5940	5940	5940	0
39	20241224	184300	428270010	5940	5940	5940	5940	0
40	20241224	184200	428270010	5940	5940	5940	5940	0
41	20241224	184100	428270010	5940	5940	5940	5940	0
42	20241224	184000	428270010	5940	5940	5940	5940	0
43	20241224	183900	428270010	5940	5940	5940	5940	0
44	20241224	183800	428270010	5940	5940	5940	5940	0
45	20241224	183700	428270010	5940	5940	5940	5940	0
46	20241224	183600	428270010	5940	5940	5940	5940	0
47	20241224	183500	428270010	5940	5940	5940	5940	0
48	20241224	183400	428270010	5940	5940	5940	5940	0
49	20241224	183300	428270010	5940	5940	5940	5940	0
50	20241224	183200	428270010	5940	5940	5940	5940	0
51	20241224	183100	428270010	5940	5940	5940	5940	0
52	20241224	183000	428270010	5940	5940	5940	5940	0
53	20241224	182900	428270010	5940	5940	5940	5940	0
54	20241224	182800	428270010	5940	5940	5940	5940	0
55	20241224	182700	428270010	5940	5940	5940	5940	0
56	20241224	182600	428270010	5940	5940	5940	5940	0
57	20241224	182500	428270010	5940	5940	5940	5940	0
58	20241224	182400	428270010	5940	5940	5940	5940	0
59	20241224	182300	428270010	5940	5940	5940	5940	0
60	20241224	182200	428270010	5940	5940	5940	5940	0
61	20241224	182100	428270010	5940	5940	5940	5940	0
62	20241224	182000	428270010	5940	5940	5940	5940	1738
63	20241224	181900	428270010	5940	5940	5940	5940	0
64	20241224	181800	428270010	5940	5940	5940	5940	0
65	20241224	181700	428270010	5940	5940	5940	5940	0
66	20241224	181600	428270010	5940	5940	5940	5940	0
67	20241224	181500	428270010	5940	5940	5940	5940	0
68	20241224	181400	428270010	5940	5940	5940	5940	0
69	20241224	181300	428270010	5940	5940	5940	5940	0
70	20241224	181200	428270010	5940	5940	5940	5940	0
71	20241224	181100	428270010	5940	5940	5940	5940	0
72	20241224	181000	428270010	5940	5940	5940	5940	0
73	20241224	180900	428270010	5940	5940	5940	5940	0
74	20241224	180800	428270010	5940	5940	5940	5940	0
75	20241224	180700	428270010	5940	5940	5940	5940	0
76	20241224	180600	428270010	5940	5940	5940	5940	0
77	20241224	180500	428270010	5940	5940	5940	5940	0
78	20241224	180400	428270010	5940	5940	5940	5940	0
79	20241224	180300	428270010	5940	5940	5940	5940	0
80	20241224	180200	428270010	5940	5940	5940	5940	0
81	20241224	180100	428270010	5940	5940	5940	5940	0
82	20241224	180000	428270010	5940	5940	5940	5940	0
83	20241224	175900	428270010	5940	5940	5940	5940	0
84	20241224	175800	428270010	5940	5940	5940	5940	0
85	20241224	175700	428270010	5940	5940	5940	5940	0
86	20241224	175600	428270010	5940	5940	5940	5940	0
87	20241224	175500	428270010	5940	5940	5940	5940	0
88	20241224	175400	428270010	5940	5940	5940	5940	0
89	20241224	175300	428270010	5940	5940	5940	5940	0
90	20241224	175200	428270010	5940	5940	5940	5940	0
91	20241224	175100	428270010	5940	5940	5940	5940	0
92	20241224	175000	428270010	5940	5940	5940	5940	1738
93	20241224	174900	428270010	5940	5940	5940	5940	0
94	20241224	174800	428270010	5940	5940	5940	5940	0
95	20241224	174700	428270010	5940	5940	5940	5940	0
96	20241224	174600	428270010	5940	5940	5940	5940	0
97	20241224	174500	428270010	5940	5940	5940	5940	0
98	20241224	174400	428270010	5940	5940	5940	5940	0
99	20241224	174300	428270010	5940	5940	5940	5940	0
100	20241224	174200	428270010	5940	5940	5940	5940	0
101	20241224	174100	428270010	5940	5940	5940	5940	0
102	20241224	174000	428270010	5940	5940	5940	5940	0
103	20241224	173900	428270010	5940	5940	5940	5940	0
104	20241224	173800	428270010	5940	5940	5940	5940	0
105	20241224	173700	428270010	5940	5940	5940	5940	0
106	20241224	173600	428270010	5940	5940	5940	5940	0
107	20241224	173500	428270010	5940	5940	5940	5940	0
108	20241224	173400	428270010	5940	5940	5940	5940	0
109	20241224	173300	428270010	5940	5940	5940	5940	0
110	20241224	173200	428270010	5940	5940	5940	5940	0
111	20241224	173100	428270010	5940	5940	5940	5940	0
112	20241224	173000	428270010	5940	5940	5940	5940	0
113	20241224	172900	428270010	5940	5940	5940	5940	0
114	20241224	172800	428270010	5940	5940	5940	5940	0
115	20241224	172700	428270010	5940	5940	5940	5940	0
116	20241224	172600	428270010	5940	5940	5940	5940	0
117	20241224	172500	428270010	5940	5940	5940	5940	0
118	20241224	172400	428270010	5940	5940	5940	5940	0
119	20241224	172300	428270010	5940	5940	5940	5940	0
120	20241224	172200	428270010	5940	5940	5940	5940	0
121	20241224	172100	428270010	5940	5940	5940	5940	0
122	20241224	172000	428270010	5940	5940	5940	5940	1738
123	20241224	171900	428270010	5940	5940	5940	5940	0
124	20241224	171800	428270010	5940	5940	5940	5940	0
125	20241224	171700	428270010	5940	5940	5940	5940	0
126	20241224	171600	428270010	5940	5940	5940	5940	0
127	20241224	171500	428270010	5940	5940	5940	5940	0
128	20241224	171400	428270010	5940	5940	5940	5940	0
129	20241224	171300	428270010	5940	5940	5940	5940	0
130	20241224	171200	428270010	5940	5940	5940	5940	0
131	20241224	171100	428270010	5940	5940	5940	5940	0
132	20241224	171000	428270010	5940	5940	5940	5940	0
133	20241224	170900	428270010	5940	5940	5940	5940	0
134	20241224	170800	428270010	5940	5940	5940	5940	0
135	20241224	170700	428270010	5940	5940	5940	5940	0
136	20241224	170600	428270010	5940	5940	5940	5940	0
137	20241224	170500	428270010	5940	5940	5940	5940	0
138	20241224	170400	428270010	5940	5940	5940	5940	0
139	20241224	170300	428270010	5940	5940	5940	5940	0
140	20241224	170200	428270010	5940	5940	5940	5940	0
141	20241224	170100	428270010	5940	5940	5940	5940	0
142	20241224	170000	428270010	5940	5940	5940	5940	0
143	20241224	165900	428270010	5940	5940	5940	5940	0
144	20241224	165800	428270010	5940	5940	5940	5940	0
145	20241224	165700	428270010	5940	5940	5940	5940	0
146	20241224	165600	428270010	5940	5940	5940	5940	0
147	20241224	165500	428270010	5940	5940	5940	5940	0
148	20241224	165400	428270010	5940	5940	5940	5940	0
149	20241224	165300	428270010	5940	5940	5940	5940	0
150	20241224	165200	428270010	5940	5940	5940	5940	0
151	20241224	165100	428270010	5940	5940	5940	5940	0
152	20241224	165000	428270010	5940	5940	5940	5940	1738
153	20241224	164900	428270010	5940	5940	5940	5940	0
154	20241224	164800	428270010	5940	5940	5940	5940	0
155	20241224	164700	428270010	5940	5940	5940	5940	0
156	20241224	164600	428270010	5940	5940	5940	5940	0
157	20241224	164500	428270010	5940	5940	5940	5940	0
158	20241224	164400	428270010	5940	5940	5940	5940	0
159	20241224	164300	428270010	5940	5940	5940	5940	0
160	20241224	164200	428270010	5940	5940	5940	5940	0
161	20241224	164100	428270010	5940	5940	5940	5940	0
162	20241224	164000	428270010	5940	5940	5940	5940	0
163	20241224	163900	428270010	5940	5940	5940	5940	0
164	20241224	163800	428270010	5940	5940	5940	5940	0
165	20241224	163700	428270010	5940	5940	5940	5940	0
166	20241224	163600	428270010	5940	5940	5940	5940	0
167	20241224	163500	428270010	5940	5940	5940	5940	0
168	20241224	163400	428270010	5940	5940	5940	5940	0
169	20241224	163300	428270010	5940	5940	5940	5940	0
170	20241224	163200	428270010	5940	5940	5940	5940	0
171	20241224	163100	428270010	5940	5940	5940	5940	0
172	20241224	163000	428270010	5940	5940	5940	5940	0
173	20241224	162900	428270010	5940	5940	5940	5940	0
174	20241224	162800	428270010	5940	5940	5940	5940	0
175	20241224	162700	428270010	5940	5940	5940	5940	0
176	20241224	162600	428270010	5940	5940	5940	5940	0
177	20241224	162500	428270010	5940	5940	5940	5940	0
178	20241224	162400	428270010	5940	5940	5940	5940	0
179	20241224	162300	428270010	5940	5940	5940	5940	0
180	20241224	162200	428270010	5940	5940	5940	5940	0
181	20241224	162100	428270010	5940	5940	5940	5940	0
182	20241224	162000	428270010	5940	5940	5940	5940	1738
183	20241224	161900	428270010	5940	5940	5940	5940	0
184	20241224	161800	428270010	5940	5940	5940	5940	0
185	20241224	161700	428270010	5940	5940	5940	5940	0
186	20241224	161600	428270010	5940	5940	5940	5940	0
187	20241224	161500	428270010	5940	5940	5940	5940	0
188	20241224	161400	428270010	5940	5940	5940	5940	0
189	20241224	161300	428270010	5940	5940	5940	5940	0
190	20241224	161200	428270010	5940	5940	5940	5940	0
191	20241224	161100	428270010	5940	5940	5940	5940	0
192	20241224	161000	428270010	5940	5940	5940	5940	0
193	20241224	160900	428270010	5940	5940	5940	5940	0
194	20241224	160800	428270010	5940	5940	5940	5940	0
195	20241224	160700	428270010	5940	5940	5940	5940	0
196	20241224	160600	428270010	5940	5940	5940	5940	0
197	20241224	160500	428270010	5940	5940	5940	5940	0
198	20241224	160400	428270010	5940	5940	5940	5940	0
199	20241224	160300	428270010	5940	5940	5940	5940	0
200	20241224	160200	428270010	5940	5940	5940	5940	0
201	20241224	160100	428270010	5940	5940	5940	5940	0
202	20241224	160000	428270010	5940	5940	5940	5940	0
203	20241224	155900	428270010	5940	5940	5940	5940	0
204	20241224	155800	428270010	5940	5940	5940	5940	0
205	20241224	155700	428270010	5940	5940	5940	5940	0
206	20241224	155600	428270010	5940	5940	5940	5940	0
207	20241224	155500	428270010	5940	5940	5940	5940	0
208	20241224	155400	428270010	5940	5940	5940	5940	0
209	20241224	155300	428270010	5940	5940	5940	5940	0
210	20241224	155200	428270010	5940	5940	5940	5940	0
211	20241224	155100	428270010	5940	5940	5940	5940	0
212	20241224	155000	428270010	5940	5940	5940	5940	1738
213	20241224	154900	428270010	5940	5940	5940	5940	0
214	20241224	154800	428270010	5940	5940	5940	5940	0
215	20241224	154700	428270010	5940	5940	5940	5940	0
216	20241224	154600	428270010	5940	5940	5940	5940	0
217	20241224	154500	428270010	5940	5940	5940	5940	0
218	20241224	154400	428270010	5940	5940	5940	5940	0
219	20241224	154300	428270010	5940	5940	5940	5940	0
220	20241224	154200	428270010	5940	5940	5940	5940	0
221	20241224	154100	428270010	5940	5940	5940	5940	0
222	20241224	154000	428270010	5940	5940	5940	5940	0
223	20241224	153900	428270010	5940	5940	5940	5940	0
224	20241224	153800	428270010	5940	5940	5940	5940	0
225	20241224	153700	428270010	5940	5940	5940	5940	0
226	20241224	153600	428270010	5940	5940	5940	5940	0
227	20241224	153500	428270010	5940	5940	5940	5940	0
228	20241224	153400	428270010	5940	5940	5940	5940	0
229	20241224	153300	428270010	5940	5940	5940	5940	0
230	20241224	153200	428270010	5940	5940	5940	5940	0
231	20241224	153100	428270010	5940	5940	5940	5940	0
232	20241224	153000	428270010	5940	5940	5940	5940	1738
233	20241224	152900	417946290	5950	5950	5950	5950	0
234	20241224	152800	417946290	5950	5950	5950	5950	0
235	20241224	152700	417946290	5950	5950	5950	5950	0
236	20241224	152600	417946290	5950	5950	5950	5950	0
237	20241224	152500	417946290	5950	5950	5950	5950	0
238	20241224	152400	417946290	5950	5950	5950	5950	0
239	20241224	152300	417946290	5950	5950	5950	5950	0
240	20241224	152200	417946290	5950	5950	5950	5950	0
241	20241224	152100	417946290	5950	5950	5950	5950	0
242	20241224	152000	417946290	5950	5950	5950	5950	0
243	20241224	151900	417946290	5950	5970	5970	5950	236
244	20241224	151800	416541630	5970	5970	5970	5960	30
245	20241224	151700	416362690	5970	5960	5970	5960	30
246	20241224	151600	416183690	5960	5960	5960	5960	1
247	20241224	151500	416177730	5950	5960	5960	5950	799
248	20241224	151400	411423410	5960	5970	5970	5960	802
249	20241224	151300	406643170	5960	5970	5970	5960	256
250	20241224	151200	405117010	5970	5970	5970	5970	5
251	20241224	151100	405087160	5960	5960	5960	5960	10
252	20241224	151000	405027560	5950	5960	5960	5950	403
253	20241224	150900	402629060	5960	5960	5960	5960	93
254	20241224	150800	402074780	5950	5960	5970	5950	1401
255	20241224	150700	393737000	5970	5970	5970	5960	134
256	20241224	150600	392938150	5970	5970	5970	5970	0
257	20241224	150500	392938150	5970	5970	5970	5970	0
258	20241224	150400	392938150	5970	5970	5970	5970	22
259	20241224	150300	392806810	5960	5960	5960	5960	181
260	20241224	150200	391728050	5970	5970	5970	5970	57
261	20241224	150100	391387760	5980	5980	5980	5980	2
262	20241224	150000	391375800	5970	5970	5970	5970	2
263	20241224	145900	391363860	5970	5970	5970	5970	0
264	20241224	145800	391363860	5970	5970	5970	5970	30
265	20241224	145700	391184760	5950	5950	5950	5950	0
266	20241224	145600	391184760	5950	5950	5950	5950	0
267	20241224	145500	391184760	5950	5950	5950	5950	0
268	20241224	145400	391184760	5950	5960	5960	5950	9
269	20241224	145300	391131180	5960	5960	5960	5960	24
270	20241224	145200	390988140	5960	5960	5960	5960	0
271	20241224	145100	390988140	5960	5960	5960	5960	0
272	20241224	145000	390988140	5960	5960	5960	5960	25
273	20241224	144900	390839140	5960	5950	5960	5950	97
274	20241224	144800	390261980	5960	5960	5960	5960	488
275	20241224	144700	387353500	5970	5970	5970	5970	0
276	20241224	144600	387353500	5970	5970	5970	5970	0
277	20241224	144500	387353500	5970	5970	5970	5970	0
278	20241224	144400	387353500	5970	5970	5970	5970	0
279	20241224	144300	387353500	5970	5980	5980	5970	509
280	20241224	144200	384309860	5980	5970	5980	5970	4
281	20241224	144100	384285960	5960	5980	5980	5960	115
282	20241224	144000	383600260	5970	5980	5980	5970	20
283	20241224	143900	383480680	5980	5980	5980	5980	1
284	20241224	143800	383474700	5980	5960	5980	5960	89
285	20241224	143700	382944220	5990	5980	5990	5980	15
286	20241224	143600	382854380	5980	5970	5980	5970	31
287	20241224	143500	382669300	5970	5970	5970	5970	20
288	20241224	143400	382549900	5990	5990	5990	5990	0
289	20241224	143300	382549900	5990	5970	5990	5960	860
290	20241224	143200	377417150	5990	5990	5990	5990	0
291	20241224	143100	377417150	5990	5990	5990	5990	0
292	20241224	143000	377417150	5990	5980	5990	5970	147
293	20241224	142900	376538810	5990	5990	5990	5990	17
294	20241224	142800	376436980	5990	5990	5990	5990	0
295	20241224	142700	376436980	5990	5990	5990	5990	1
296	20241224	142600	376430990	5990	5990	5990	5990	2
297	20241224	142500	376419010	5980	5980	5980	5980	79
298	20241224	142400	375946590	5990	5990	5990	5990	1
299	20241224	142300	375940600	5990	5990	5990	5990	10
300	20241224	142200	375880700	5990	5990	5990	5980	51
301	20241224	142100	375575610	5990	5980	5990	5980	34
302	20241224	142000	375372190	5980	5980	5980	5980	323
303	20241224	141900	373440650	5970	5970	5970	5970	432
304	20241224	141800	370861610	5970	5970	5970	5970	1
305	20241224	141700	370855640	5960	5960	5970	5960	3
306	20241224	141600	370837750	5970	5960	5970	5960	212
307	20241224	141500	369574220	5970	5970	5970	5970	1
308	20241224	141400	369568250	5970	5960	5970	5960	377
309	20241224	141300	367321300	5970	5960	5970	5960	21
310	20241224	141200	367196130	5960	5960	5960	5960	24
311	20241224	141100	367053090	5960	5960	5960	5960	1024
312	20241224	141000	360950050	5970	5970	5970	5970	8
313	20241224	140900	360902290	5970	5970	5970	5970	0
314	20241224	140800	360902290	5970	5970	5970	5970	0
315	20241224	140700	360902290	5970	5970	5970	5970	1
316	20241224	140600	360896320	5960	5950	5960	5950	57
317	20241224	140500	360556690	5960	5960	5960	5960	252
318	20241224	140400	359054770	5970	5970	5970	5970	1
319	20241224	140300	359048800	5970	5970	5970	5970	36
320	20241224	140200	358833880	5970	5970	5970	5970	5
321	20241224	140100	358804030	5970	5970	5970	5970	379
322	20241224	140000	356541400	5960	5960	5960	5960	50
323	20241224	135900	356243400	5960	5970	5970	5960	101
324	20241224	135800	355641430	5970	5980	5980	5940	2328
325	20241224	135700	341777970	5970	5970	5970	5970	979
326	20241224	135600	335933340	5970	5970	5970	5970	0
327	20241224	135500	335933340	5970	5970	5970	5970	535
328	20241224	135400	332739390	5970	5980	5980	5970	466
329	20241224	135300	329957360	5980	5980	5980	5980	5
330	20241224	135200	329927460	5980	5980	5980	5980	0
331	20241224	135100	329927460	5980	5980	5980	5970	22
332	20241224	135000	329796040	5980	5980	5980	5980	0
333	20241224	134900	329796040	5980	5980	5980	5980	0
334	20241224	134800	329796040	5980	5980	5980	5980	1
335	20241224	134700	329790060	5980	5980	5980	5980	0
336	20241224	134600	329790060	5980	5960	5980	5950	1001
337	20241224	134500	323828540	5980	5980	5980	5980	5
338	20241224	134400	323798640	5980	5980	5980	5980	6
339	20241224	134300	323762760	5980	5970	5980	5970	507
340	20241224	134200	320735820	5970	5970	5970	5970	3
341	20241224	134100	320717910	5970	5970	5970	5970	2
342	20241224	134000	320705970	5970	5970	5970	5970	0
343	20241224	133900	320705970	5970	5970	5970	5970	0
344	20241224	133800	320705970	5970	5970	5970	5970	0
345	20241224	133700	320705970	5970	5970	5970	5970	30
346	20241224	133600	320526870	5970	5970	5970	5970	14
347	20241224	133500	320443290	5970	5970	5970	5970	7
348	20241224	133400	320401500	5980	5980	5980	5980	4
349	20241224	133300	320377580	5980	5980	5980	5980	1
350	20241224	133200	320371600	5980	5980	5980	5980	1
351	20241224	133100	320365620	5980	5980	5980	5980	0
352	20241224	133000	320365620	5980	5960	5980	5960	82
353	20241224	132900	319876860	5980	5980	5980	5980	5
354	20241224	132800	319846960	5980	5980	5980	5980	9
355	20241224	132700	319793140	5980	5980	5980	5980	4
356	20241224	132600	319769220	5980	5980	5980	5980	0
357	20241224	132500	319769220	5980	5980	5980	5980	3
358	20241224	132400	319751280	5960	5960	5960	5960	79
359	20241224	132300	319280440	5980	5980	5980	5980	20
360	20241224	132200	319160840	5980	5980	5980	5980	14
361	20241224	132100	319077120	5980	5980	5980	5980	0
362	20241224	132000	319077120	5980	5950	5980	5950	506
363	20241224	131900	316066280	5950	5980	5980	5950	1243
364	20241224	131800	308667980	5970	5970	5970	5970	0
365	20241224	131700	308667980	5970	5970	5970	5970	32
366	20241224	131600	308476940	5980	5980	5980	5980	1
367	20241224	131500	308470960	5970	5970	5970	5970	0
368	20241224	131400	308470960	5970	5970	5970	5970	19
369	20241224	131300	308357530	5980	5980	5980	5980	9
370	20241224	131200	308303710	5980	5980	5980	5980	0
371	20241224	131100	308303710	5980	5980	5980	5980	192
372	20241224	131000	307155550	5980	5980	5980	5980	1
373	20241224	130900	307149570	5960	5960	5960	5960	0
374	20241224	130800	307149570	5960	5960	5960	5960	784
375	20241224	130700	302476930	5970	5970	5970	5970	63
376	20241224	130600	302100820	5970	5980	5980	5970	45
377	20241224	130500	301831840	5960	5960	5960	5960	0
378	20241224	130400	301831840	5960	5960	5960	5960	31
379	20241224	130300	301647080	5960	5960	5960	5960	0
380	20241224	130200	301647080	5960	5960	5960	5960	0
381	20241224	130100	301647080	5960	5980	5980	5960	37
382	20241224	130000	301426030	5980	5980	5980	5980	0
383	20241224	125900	301426030	5980	5980	5980	5980	1
384	20241224	125800	301420050	5980	5980	5980	5980	19
385	20241224	125700	301306430	5960	5960	5960	5960	2
386	20241224	125600	301294510	5980	5980	5980	5980	21
387	20241224	125500	301168930	5960	5960	5980	5960	20
388	20241224	125400	301049690	5980	5980	5980	5980	0
389	20241224	125300	301049690	5980	5980	5980	5980	0
390	20241224	125200	301049690	5980	5980	5980	5980	25
391	20241224	125100	300900190	5980	5980	5980	5980	38
392	20241224	125000	300672950	5980	5980	5980	5980	11
393	20241224	124900	300607170	5970	5970	5970	5970	0
394	20241224	124800	300607170	5970	5970	5970	5970	0
395	20241224	124700	300607170	5970	5970	5970	5970	0
396	20241224	124600	300607170	5970	5970	5970	5970	0
397	20241224	124500	300607170	5970	5980	5980	5970	276
398	20241224	124400	298958960	5980	5980	5980	5980	0
399	20241224	124300	298958960	5980	5980	5980	5980	0
400	20241224	124200	298958960	5980	5980	5980	5980	0
401	20241224	124100	298958960	5980	5980	5980	5980	28
402	20241224	124000	298791520	5980	5980	5980	5980	17
403	20241224	123900	298689860	5970	5970	5970	5970	0
404	20241224	123800	298689860	5970	5970	5970	5970	0
405	20241224	123700	298689860	5970	5970	5970	5970	0
406	20241224	123600	298689860	5970	5970	5970	5970	0
407	20241224	123500	298689860	5970	5970	5970	5970	320
408	20241224	123400	296779460	5980	5980	5980	5980	1264
409	20241224	123300	289220740	5990	6000	6000	5990	1121
410	20241224	123200	282501290	6010	6010	6010	6010	7
411	20241224	123100	282459220	6010	6010	6010	6010	4
412	20241224	123000	282435180	6010	6010	6010	6010	5
413	20241224	122900	282405130	6010	6010	6010	6010	7
414	20241224	122800	282363060	6010	6010	6010	6010	8
415	20241224	122700	282314980	6000	6010	6010	6000	15
416	20241224	122600	282224840	6010	6010	6010	6010	0
417	20241224	122500	282224840	6010	6010	6010	6010	19
418	20241224	122400	282110650	6010	6010	6010	6010	0
419	20241224	122300	282110650	6010	6000	6010	6000	1107
420	20241224	122200	275468610	6000	6000	6000	6000	18
421	20241224	122100	275360610	6000	6000	6000	6000	5
422	20241224	122000	275330610	6000	6000	6000	6000	5
423	20241224	121900	275300610	5990	5990	5990	5990	0
424	20241224	121800	275300610	5990	5990	5990	5990	0
425	20241224	121700	275300610	5990	5990	5990	5990	84
426	20241224	121600	274797450	6000	6000	6000	6000	0
427	20241224	121500	274797450	6000	6010	6010	6000	511
428	20241224	121400	271731440	6010	6010	6010	6010	0
429	20241224	121300	271731440	6010	6010	6010	6010	0
430	20241224	121200	271731440	6010	6010	6010	6010	0
431	20241224	121100	271731440	6010	6010	6010	6010	300
432	20241224	121000	269928440	6010	6010	6010	6010	0
433	20241224	120900	269928440	6010	6010	6010	6010	71
434	20241224	120800	269501730	6010	6010	6010	6010	15
435	20241224	120700	269411580	6010	6010	6010	6010	12
436	20241224	120600	269339460	6010	6010	6010	6010	11
437	20241224	120500	269273350	6010	6010	6010	6010	0
438	20241224	120400	269273350	6010	6010	6010	6010	1
439	20241224	120300	269267340	5980	5980	5980	5980	0
440	20241224	120200	269267340	5980	5980	5980	5980	0
441	20241224	120100	269267340	5980	5990	5990	5980	124
442	20241224	120000	268524740	6000	6000	6000	6000	0
443	20241224	115900	268524740	6000	6000	6000	6000	77
444	20241224	115800	268062740	6000	6000	6000	6000	2
445	20241224	115700	268050740	6000	6000	6000	6000	0
446	20241224	115600	268050740	6000	6000	6000	6000	23
447	20241224	115500	267912740	6000	6000	6000	6000	502
448	20241224	115400	264900740	6010	6010	6010	6010	127
449	20241224	115300	264137470	6010	6010	6010	6010	0
450	20241224	115200	264137470	6010	6010	6010	6010	0
451	20241224	115100	264137470	6010	6010	6010	6010	115
452	20241224	115000	263446320	6010	6010	6010	6010	6
453	20241224	114900	263410260	6010	6010	6010	6010	22
454	20241224	114800	263278040	6010	6010	6010	6010	350
455	20241224	114700	261174540	6000	6000	6000	6000	0
456	20241224	114600	261174540	6000	6000	6000	6000	0
457	20241224	114500	261174540	6000	6000	6000	6000	199
458	20241224	114400	259980540	6020	6020	6020	6020	246
459	20241224	114300	258499620	6020	6020	6020	6020	10
460	20241224	114200	258439420	6020	6020	6020	6020	0
461	20241224	114100	258439420	6020	6020	6020	6020	0
462	20241224	114000	258439420	6020	6020	6020	6020	0
463	20241224	113900	258439420	6020	6020	6020	6020	1024
464	20241224	113800	252274940	6020	6020	6020	6020	0
465	20241224	113700	252274940	6020	6020	6020	6020	17
466	20241224	113600	252172600	6010	6010	6010	6010	0
467	20241224	113500	252172600	6010	6010	6010	6010	23
468	20241224	113400	252034370	6000	6000	6000	6000	0
469	20241224	113300	252034370	6000	6000	6000	6000	7
470	20241224	113200	251992370	6000	6000	6000	6000	0
471	20241224	113100	251992370	6000	6000	6010	6000	57
472	20241224	113000	251650290	6010	6010	6010	6010	26
473	20241224	112900	251494030	6000	6010	6010	6000	3
474	20241224	112800	251476010	6000	6000	6000	6000	0
475	20241224	112700	251476010	6000	6000	6000	6000	0
476	20241224	112600	251476010	6000	6000	6000	6000	0
477	20241224	112500	251476010	6000	6000	6000	6000	0
478	20241224	112400	251476010	6000	6000	6000	6000	0
479	20241224	112300	251476010	6000	6000	6000	6000	450
480	20241224	112200	248776010	6000	6010	6010	6000	156
481	20241224	112100	247838950	6010	6030	6030	6010	81
482	20241224	112000	247351000	6030	6030	6030	6030	20
483	20241224	111900	247230400	6000	6020	6030	6000	51
484	20241224	111800	246923570	6030	6030	6030	6030	0
485	20241224	111700	246923570	6030	6000	6030	6000	24
486	20241224	111600	246779540	6000	6000	6000	6000	0
487	20241224	111500	246779540	6000	5990	6000	5990	69
488	20241224	111400	246366220	5990	5990	5990	5990	1
489	20241224	111300	246360230	6000	6000	6000	6000	86
490	20241224	111200	245844230	6000	6000	6000	6000	75
491	20241224	111100	245394230	6010	6010	6010	6010	55
492	20241224	111000	245063680	6020	6020	6020	6020	1776
493	20241224	110900	234372160	6040	6040	6040	6040	0
494	20241224	110800	234372160	6040	6040	6040	6040	0
495	20241224	110700	234372160	6040	6040	6040	6040	0
496	20241224	110600	234372160	6040	6040	6040	6040	0
497	20241224	110500	234372160	6040	6030	6040	6030	11
498	20241224	110400	234305820	6030	6030	6030	6030	16
499	20241224	110300	234209340	6040	6040	6040	6040	1
500	20241224	110200	234203300	6030	6030	6030	6030	881
501	20241224	110100	228890870	6030	6020	6030	6020	306
502	20241224	110000	227047930	6030	6030	6030	6030	0
503	20241224	105900	227047930	6030	6030	6030	6030	0
504	20241224	105800	227047930	6030	6030	6030	6030	0
505	20241224	105700	227047930	6030	6030	6030	6030	0
506	20241224	105600	227047930	6030	6030	6030	6030	3117
507	20241224	105500	208252420	6040	6040	6040	6040	192
508	20241224	105400	207092740	6040	6040	6040	6040	0
509	20241224	105300	207092740	6040	6040	6040	6040	0
510	20241224	105200	207092740	6040	6030	6040	6030	989
511	20241224	105100	201119190	6040	6040	6040	6040	349
512	20241224	105000	199011230	6030	6030	6040	6030	522
513	20241224	104900	195863560	6030	6030	6030	6030	51
514	20241224	104800	195556030	6040	6020	6040	6020	3184
515	20241224	104700	176368180	6020	6000	6020	6000	1969
516	20241224	104600	164534490	6000	6000	6000	6000	1275
517	20241224	104500	156884490	6000	6000	6000	6000	0
518	20241224	104400	156884490	6000	6000	6000	6000	0
519	20241224	104300	156884490	6000	5980	6000	5980	12
520	20241224	104200	156812630	6000	5990	6000	5990	89
521	20241224	104100	156279510	6000	6000	6000	6000	100
522	20241224	104000	155679510	6000	5990	6000	5990	610
523	20241224	103900	152025510	5990	5980	5990	5980	1224
524	20241224	103800	144695570	5990	5990	5990	5990	1
525	20241224	103700	144689580	5980	5980	5980	5980	500
526	20241224	103600	141699580	5990	5990	5990	5990	0
527	20241224	103500	141699580	5990	5990	5990	5990	0
528	20241224	103400	141699580	5990	5990	5990	5990	201
529	20241224	103300	140495590	5980	5980	5980	5980	10
530	20241224	103200	140435790	5980	5980	5980	5980	0
531	20241224	103100	140435790	5980	5990	5990	5980	1000
532	20241224	103000	134455480	5990	6000	6000	5990	615
533	20241224	102900	130771270	5990	5990	5990	5990	483
534	20241224	102800	127878100	5990	5990	5990	5990	0
535	20241224	102700	127878100	5990	5990	5990	5990	0
536	20241224	102600	127878100	5990	5990	5990	5990	0
537	20241224	102500	127878100	5990	5990	5990	5990	0
538	20241224	102400	127878100	5990	5990	5990	5990	3
539	20241224	102300	127860130	5990	5990	5990	5990	218
540	20241224	102200	126554310	6010	6010	6010	6010	0
541	20241224	102100	126554310	6010	6010	6010	6010	100
542	20241224	102000	125953310	6010	6000	6010	6000	903
543	20241224	101900	120534930	5990	5990	5990	5990	722
544	20241224	101800	116210150	6000	5970	6000	5970	388
545	20241224	101700	113889580	5960	5960	5960	5960	57
546	20241224	101600	113549860	5950	5950	5950	5950	0
547	20241224	101500	113549860	5950	5950	5950	5950	5
548	20241224	101400	113520110	5950	5960	5960	5950	695
549	20241224	101300	109384830	5960	5960	5960	5960	0
550	20241224	101200	109384830	5960	5950	5960	5950	501
551	20241224	101100	106403870	5950	5960	5960	5950	666
552	20241224	101000	102438470	5980	5980	5980	5980	7
553	20241224	100900	102396610	5960	5980	5980	5960	511
554	20241224	100800	99349230	5980	5970	5980	5970	213
555	20241224	100700	98077490	5970	5970	5970	5970	385
556	20241224	100600	95779040	5970	5970	5970	5970	0
557	20241224	100500	95779040	5970	5970	5970	5970	0
558	20241224	100400	95779040	5970	5970	5970	5970	0
559	20241224	100300	95779040	5970	5970	5970	5970	816
560	20241224	100200	90907520	5970	5970	5970	5970	773
561	20241224	100100	86292710	5980	5980	5980	5980	0
562	20241224	100000	86292710	5980	5980	5980	5980	181
563	20241224	095900	85210330	5980	5970	5980	5970	56
564	20241224	095800	84875690	5970	5970	5970	5970	92
565	20241224	095700	84326450	5970	5970	5970	5970	1
566	20241224	095600	84320480	5980	5980	5980	5980	0
567	20241224	095500	84320480	5980	5980	5980	5980	0
568	20241224	095400	84320480	5980	5970	5980	5970	231
569	20241224	095300	82940410	5970	5970	5970	5970	0
570	20241224	095200	82940410	5970	5970	5970	5970	0
571	20241224	095100	82940410	5970	5980	5980	5970	25
572	20241224	095000	82791150	5970	5980	5980	5970	560
573	20241224	094900	79446410	5980	5980	5980	5980	7
574	20241224	094800	79404550	5980	5980	5980	5980	354
575	20241224	094700	77287630	5980	5990	5990	5980	974
576	20241224	094600	71455660	6000	6000	6000	6000	30
577	20241224	094500	71275660	6000	6000	6000	5990	165
578	20241224	094400	70286740	6000	6000	6000	6000	0
579	20241224	094300	70286740	6000	6010	6010	6000	326
580	20241224	094200	68327870	6010	6000	6010	6000	161
581	20241224	094100	67361540	6000	6010	6010	6000	21
582	20241224	094000	67235400	6010	6010	6010	6010	0
583	20241224	093900	67235400	6010	6010	6010	5990	453
584	20241224	093800	64517890	5990	5990	5990	5990	121
585	20241224	093700	63793100	6010	6010	6010	6010	13
586	20241224	093600	63714970	6000	6000	6000	6000	76
587	20241224	093500	63258970	5990	5990	5990	5990	100
588	20241224	093400	62659970	6000	6000	6000	6000	0
589	20241224	093300	62659970	6000	6000	6000	6000	41
590	20241224	093200	62413970	5990	5990	5990	5990	0
591	20241224	093100	62413970	5990	5990	5990	5990	314
592	20241224	093000	60533110	6000	6000	6000	6000	8
593	20241224	092900	60485110	6000	5990	6000	5990	10
594	20241224	092800	60425130	6000	6000	6000	6000	10
595	20241224	092700	60365130	6010	6010	6010	6010	0
596	20241224	092600	60365130	6010	6000	6010	6000	95
597	20241224	092500	59795080	6000	6000	6000	6000	102
598	20241224	092400	59183080	6020	6020	6020	6020	1
599	20241224	092300	59177060	6000	6000	6000	6000	0
600	20241224	092200	59177060	6000	6000	6000	6000	200
601	20241224	092100	57977060	6010	6010	6010	6010	1
602	20241224	092000	57971050	6000	6000	6000	6000	0
603	20241224	091900	57971050	6000	6000	6000	6000	0
604	20241224	091800	57971050	6000	6000	6000	6000	0
605	20241224	091700	57971050	6000	6000	6000	6000	26
606	20241224	091600	57815050	6000	6000	6010	6000	441
607	20241224	091500	55167390	6000	6010	6010	6000	402
608	20241224	091400	52755370	6010	6010	6010	6010	3
609	20241224	091300	52737340	6010	6020	6020	6010	1648
610	20241224	091200	42818260	6010	6010	6010	6010	2
611	20241224	091100	42806240	6000	6000	6000	6000	313
612	20241224	091000	40928240	6010	6000	6010	6000	117
613	20241224	090900	40225240	6020	6010	6020	6010	133
614	20241224	090800	39424920	5980	5980	5980	5980	100
615	20241224	090700	38826920	6000	6010	6010	5990	258
616	20241224	090600	37278440	6020	6020	6020	6020	364
617	20241224	090500	35087160	6050	6040	6050	6030	154
618	20241224	090400	34156510	6030	6010	6030	6010	2884
619	20241224	090300	16782370	6000	6000	6010	5990	1997
620	20241224	090200	4801510	6000	5990	6010	5990	278
621	20241224	090100	3132830	5990	6020	6020	5990	254
622	20241224	090000	1611310	6020	6010	6020	6010	268