KissMeData/256840/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205800	776916985	4145	4145	4145	4145	7107
3	20241224	205700	776916985	4145	4145	4145	4145	0
4	20241224	205600	776916985	4145	4145	4145	4145	0
5	20241224	205500	776916985	4145	4145	4145	4145	0
6	20241224	205400	776916985	4145	4145	4145	4145	0
7	20241224	205300	776916985	4145	4145	4145	4145	0
8	20241224	205200	776916985	4145	4145	4145	4145	0
9	20241224	205100	776916985	4145	4145	4145	4145	0
10	20241224	205000	776916985	4145	4145	4145	4145	0
11	20241224	204900	776916985	4145	4145	4145	4145	0
12	20241224	204800	776916985	4145	4145	4145	4145	0
13	20241224	204700	776916985	4145	4145	4145	4145	0
14	20241224	204600	776916985	4145	4145	4145	4145	0
15	20241224	204500	776916985	4145	4145	4145	4145	0
16	20241224	204400	776916985	4145	4145	4145	4145	0
17	20241224	204300	776916985	4145	4145	4145	4145	0
18	20241224	204200	776916985	4145	4145	4145	4145	0
19	20241224	204100	776916985	4145	4145	4145	4145	0
20	20241224	204000	776916985	4145	4145	4145	4145	0
21	20241224	203900	776916985	4145	4145	4145	4145	0
22	20241224	203800	776916985	4145	4145	4145	4145	0
23	20241224	203700	776916985	4145	4145	4145	4145	0
24	20241224	203600	776916985	4145	4145	4145	4145	0
25	20241224	203500	776916985	4145	4145	4145	4145	0
26	20241224	203400	776916985	4145	4145	4145	4145	0
27	20241224	203300	776916985	4145	4145	4145	4145	0
28	20241224	203200	776916985	4145	4145	4145	4145	0
29	20241224	203100	776916985	4145	4145	4145	4145	0
30	20241224	203000	776916985	4145	4145	4145	4145	0
31	20241224	202900	776916985	4145	4145	4145	4145	0
32	20241224	202800	776916985	4145	4145	4145	4145	7107
33	20241224	202700	776916985	4145	4145	4145	4145	0
34	20241224	202600	776916985	4145	4145	4145	4145	0
35	20241224	202500	776916985	4145	4145	4145	4145	0
36	20241224	202400	776916985	4145	4145	4145	4145	0
37	20241224	202300	776916985	4145	4145	4145	4145	0
38	20241224	202200	776916985	4145	4145	4145	4145	0
39	20241224	202100	776916985	4145	4145	4145	4145	0
40	20241224	202000	776916985	4145	4145	4145	4145	0
41	20241224	201900	776916985	4145	4145	4145	4145	0
42	20241224	201800	776916985	4145	4145	4145	4145	0
43	20241224	201700	776916985	4145	4145	4145	4145	0
44	20241224	201600	776916985	4145	4145	4145	4145	0
45	20241224	201500	776916985	4145	4145	4145	4145	0
46	20241224	201400	776916985	4145	4145	4145	4145	0
47	20241224	201300	776916985	4145	4145	4145	4145	0
48	20241224	201200	776916985	4145	4145	4145	4145	0
49	20241224	201100	776916985	4145	4145	4145	4145	0
50	20241224	201000	776916985	4145	4145	4145	4145	0
51	20241224	200900	776916985	4145	4145	4145	4145	0
52	20241224	200800	776916985	4145	4145	4145	4145	0
53	20241224	200700	776916985	4145	4145	4145	4145	0
54	20241224	200600	776916985	4145	4145	4145	4145	0
55	20241224	200500	776916985	4145	4145	4145	4145	0
56	20241224	200400	776916985	4145	4145	4145	4145	0
57	20241224	200300	776916985	4145	4145	4145	4145	0
58	20241224	200200	776916985	4145	4145	4145	4145	0
59	20241224	200100	776916985	4145	4145	4145	4145	0
60	20241224	200000	776916985	4145	4145	4145	4145	0
61	20241224	195900	776916985	4145	4145	4145	4145	0
62	20241224	195800	776916985	4145	4145	4145	4145	7107
63	20241224	195700	776916985	4145	4145	4145	4145	0
64	20241224	195600	776916985	4145	4145	4145	4145	0
65	20241224	195500	776916985	4145	4145	4145	4145	0
66	20241224	195400	776916985	4145	4145	4145	4145	0
67	20241224	195300	776916985	4145	4145	4145	4145	0
68	20241224	195200	776916985	4145	4145	4145	4145	0
69	20241224	195100	776916985	4145	4145	4145	4145	0
70	20241224	195000	776916985	4145	4145	4145	4145	0
71	20241224	194900	776916985	4145	4145	4145	4145	0
72	20241224	194800	776916985	4145	4145	4145	4145	0
73	20241224	194700	776916985	4145	4145	4145	4145	0
74	20241224	194600	776916985	4145	4145	4145	4145	0
75	20241224	194500	776916985	4145	4145	4145	4145	0
76	20241224	194400	776916985	4145	4145	4145	4145	0
77	20241224	194300	776916985	4145	4145	4145	4145	0
78	20241224	194200	776916985	4145	4145	4145	4145	0
79	20241224	194100	776916985	4145	4145	4145	4145	0
80	20241224	194000	776916985	4145	4145	4145	4145	0
81	20241224	193900	776916985	4145	4145	4145	4145	0
82	20241224	193800	776916985	4145	4145	4145	4145	0
83	20241224	193700	776916985	4145	4145	4145	4145	0
84	20241224	193600	776916985	4145	4145	4145	4145	0
85	20241224	193500	776916985	4145	4145	4145	4145	0
86	20241224	193400	776916985	4145	4145	4145	4145	0
87	20241224	193300	776916985	4145	4145	4145	4145	0
88	20241224	193200	776916985	4145	4145	4145	4145	0
89	20241224	193100	776916985	4145	4145	4145	4145	0
90	20241224	193000	776916985	4145	4145	4145	4145	0
91	20241224	192900	776916985	4145	4145	4145	4145	0
92	20241224	192800	776916985	4145	4145	4145	4145	7107
93	20241224	192700	776916985	4145	4145	4145	4145	0
94	20241224	192600	776916985	4145	4145	4145	4145	0
95	20241224	192500	776916985	4145	4145	4145	4145	0
96	20241224	192400	776916985	4145	4145	4145	4145	0
97	20241224	192300	776916985	4145	4145	4145	4145	0
98	20241224	192200	776916985	4145	4145	4145	4145	0
99	20241224	192100	776916985	4145	4145	4145	4145	0
100	20241224	192000	776916985	4145	4145	4145	4145	0
101	20241224	191900	776916985	4145	4145	4145	4145	0
102	20241224	191800	776916985	4145	4145	4145	4145	0
103	20241224	191700	776916985	4145	4145	4145	4145	0
104	20241224	191600	776916985	4145	4145	4145	4145	0
105	20241224	191500	776916985	4145	4145	4145	4145	0
106	20241224	191400	776916985	4145	4145	4145	4145	0
107	20241224	191300	776916985	4145	4145	4145	4145	0
108	20241224	191200	776916985	4145	4145	4145	4145	0
109	20241224	191100	776916985	4145	4145	4145	4145	0
110	20241224	191000	776916985	4145	4145	4145	4145	0
111	20241224	190900	776916985	4145	4145	4145	4145	0
112	20241224	190800	776916985	4145	4145	4145	4145	0
113	20241224	190700	776916985	4145	4145	4145	4145	0
114	20241224	190600	776916985	4145	4145	4145	4145	0
115	20241224	190500	776916985	4145	4145	4145	4145	0
116	20241224	190400	776916985	4145	4145	4145	4145	0
117	20241224	190300	776916985	4145	4145	4145	4145	0
118	20241224	190200	776916985	4145	4145	4145	4145	0
119	20241224	190100	776916985	4145	4145	4145	4145	0
120	20241224	190000	776916985	4145	4145	4145	4145	0
121	20241224	185900	776916985	4145	4145	4145	4145	0
122	20241224	185800	776916985	4145	4145	4145	4145	7107
123	20241224	185700	776916985	4145	4145	4145	4145	0
124	20241224	185600	776916985	4145	4145	4145	4145	0
125	20241224	185500	776916985	4145	4145	4145	4145	0
126	20241224	185400	776916985	4145	4145	4145	4145	0
127	20241224	185300	776916985	4145	4145	4145	4145	0
128	20241224	185200	776916985	4145	4145	4145	4145	0
129	20241224	185100	776916985	4145	4145	4145	4145	0
130	20241224	185000	776916985	4145	4145	4145	4145	0
131	20241224	184900	776916985	4145	4145	4145	4145	0
132	20241224	184800	776916985	4145	4145	4145	4145	0
133	20241224	184700	776916985	4145	4145	4145	4145	0
134	20241224	184600	776916985	4145	4145	4145	4145	0
135	20241224	184500	776916985	4145	4145	4145	4145	0
136	20241224	184400	776916985	4145	4145	4145	4145	0
137	20241224	184300	776916985	4145	4145	4145	4145	0
138	20241224	184200	776916985	4145	4145	4145	4145	0
139	20241224	184100	776916985	4145	4145	4145	4145	0
140	20241224	184000	776916985	4145	4145	4145	4145	0
141	20241224	183900	776916985	4145	4145	4145	4145	0
142	20241224	183800	776916985	4145	4145	4145	4145	0
143	20241224	183700	776916985	4145	4145	4145	4145	0
144	20241224	183600	776916985	4145	4145	4145	4145	0
145	20241224	183500	776916985	4145	4145	4145	4145	0
146	20241224	183400	776916985	4145	4145	4145	4145	0
147	20241224	183300	776916985	4145	4145	4145	4145	0
148	20241224	183200	776916985	4145	4145	4145	4145	0
149	20241224	183100	776916985	4145	4145	4145	4145	0
150	20241224	183000	776916985	4145	4145	4145	4145	0
151	20241224	182900	776916985	4145	4145	4145	4145	0
152	20241224	182800	776916985	4145	4145	4145	4145	7107
153	20241224	182700	776916985	4145	4145	4145	4145	0
154	20241224	182600	776916985	4145	4145	4145	4145	0
155	20241224	182500	776916985	4145	4145	4145	4145	0
156	20241224	182400	776916985	4145	4145	4145	4145	0
157	20241224	182300	776916985	4145	4145	4145	4145	0
158	20241224	182200	776916985	4145	4145	4145	4145	0
159	20241224	182100	776916985	4145	4145	4145	4145	0
160	20241224	182000	776916985	4145	4145	4145	4145	0
161	20241224	181900	776916985	4145	4145	4145	4145	0
162	20241224	181800	776916985	4145	4145	4145	4145	0
163	20241224	181700	776916985	4145	4145	4145	4145	0
164	20241224	181600	776916985	4145	4145	4145	4145	0
165	20241224	181500	776916985	4145	4145	4145	4145	0
166	20241224	181400	776916985	4145	4145	4145	4145	0
167	20241224	181300	776916985	4145	4145	4145	4145	0
168	20241224	181200	776916985	4145	4145	4145	4145	0
169	20241224	181100	776916985	4145	4145	4145	4145	0
170	20241224	181000	776916985	4145	4145	4145	4145	0
171	20241224	180900	776916985	4145	4145	4145	4145	0
172	20241224	180800	776916985	4145	4145	4145	4145	0
173	20241224	180700	776916985	4145	4145	4145	4145	0
174	20241224	180600	776916985	4145	4145	4145	4145	0
175	20241224	180500	776916985	4145	4145	4145	4145	0
176	20241224	180400	776916985	4145	4145	4145	4145	0
177	20241224	180300	776916985	4145	4145	4145	4145	0
178	20241224	180200	776916985	4145	4145	4145	4145	0
179	20241224	180100	776916985	4145	4145	4145	4145	0
180	20241224	180000	776916985	4145	4145	4145	4145	0
181	20241224	175900	776916985	4145	4145	4145	4145	0
182	20241224	175800	776916985	4145	4145	4145	4145	7107
183	20241224	175700	776916985	4145	4145	4145	4145	0
184	20241224	175600	776916985	4145	4145	4145	4145	0
185	20241224	175500	776916985	4145	4145	4145	4145	0
186	20241224	175400	776916985	4145	4145	4145	4145	0
187	20241224	175300	776916985	4145	4145	4145	4145	0
188	20241224	175200	776916985	4145	4145	4145	4145	0
189	20241224	175100	776916985	4145	4145	4145	4145	0
190	20241224	175000	776916985	4145	4145	4145	4145	0
191	20241224	174900	776916985	4145	4145	4145	4145	0
192	20241224	174800	776916985	4145	4145	4145	4145	0
193	20241224	174700	776916985	4145	4145	4145	4145	0
194	20241224	174600	776916985	4145	4145	4145	4145	0
195	20241224	174500	776916985	4145	4145	4145	4145	0
196	20241224	174400	776916985	4145	4145	4145	4145	0
197	20241224	174300	776916985	4145	4145	4145	4145	0
198	20241224	174200	776916985	4145	4145	4145	4145	0
199	20241224	174100	776916985	4145	4145	4145	4145	0
200	20241224	174000	776916985	4145	4145	4145	4145	0
201	20241224	173900	776916985	4145	4145	4145	4145	0
202	20241224	173800	776916985	4145	4145	4145	4145	0
203	20241224	173700	776916985	4145	4145	4145	4145	0
204	20241224	173600	776916985	4145	4145	4145	4145	0
205	20241224	173500	776916985	4145	4145	4145	4145	0
206	20241224	173400	776916985	4145	4145	4145	4145	0
207	20241224	173300	776916985	4145	4145	4145	4145	0
208	20241224	173200	776916985	4145	4145	4145	4145	0
209	20241224	173100	776916985	4145	4145	4145	4145	0
210	20241224	173000	776916985	4145	4145	4145	4145	0
211	20241224	172900	776916985	4145	4145	4145	4145	0
212	20241224	172800	776916985	4145	4145	4145	4145	7107
213	20241224	172700	776916985	4145	4145	4145	4145	0
214	20241224	172600	776916985	4145	4145	4145	4145	0
215	20241224	172500	776916985	4145	4145	4145	4145	0
216	20241224	172400	776916985	4145	4145	4145	4145	0
217	20241224	172300	776916985	4145	4145	4145	4145	0
218	20241224	172200	776916985	4145	4145	4145	4145	0
219	20241224	172100	776916985	4145	4145	4145	4145	0
220	20241224	172000	776916985	4145	4145	4145	4145	0
221	20241224	171900	776916985	4145	4145	4145	4145	0
222	20241224	171800	776916985	4145	4145	4145	4145	0
223	20241224	171700	776916985	4145	4145	4145	4145	0
224	20241224	171600	776916985	4145	4145	4145	4145	0
225	20241224	171500	776916985	4145	4145	4145	4145	0
226	20241224	171400	776916985	4145	4145	4145	4145	0
227	20241224	171300	776916985	4145	4145	4145	4145	0
228	20241224	171200	776916985	4145	4145	4145	4145	0
229	20241224	171100	776916985	4145	4145	4145	4145	0
230	20241224	171000	776916985	4145	4145	4145	4145	0
231	20241224	170900	776916985	4145	4145	4145	4145	0
232	20241224	170800	776916985	4145	4145	4145	4145	0
233	20241224	170700	776916985	4145	4145	4145	4145	0
234	20241224	170600	776916985	4145	4145	4145	4145	0
235	20241224	170500	776916985	4145	4145	4145	4145	0
236	20241224	170400	776916985	4145	4145	4145	4145	0
237	20241224	170300	776916985	4145	4145	4145	4145	0
238	20241224	170200	776916985	4145	4145	4145	4145	0
239	20241224	170100	776916985	4145	4145	4145	4145	0
240	20241224	170000	776916985	4145	4145	4145	4145	0
241	20241224	165900	776916985	4145	4145	4145	4145	0
242	20241224	165800	776916985	4145	4145	4145	4145	7107
243	20241224	165700	776916985	4145	4145	4145	4145	0
244	20241224	165600	776916985	4145	4145	4145	4145	0
245	20241224	165500	776916985	4145	4145	4145	4145	0
246	20241224	165400	776916985	4145	4145	4145	4145	0
247	20241224	165300	776916985	4145	4145	4145	4145	0
248	20241224	165200	776916985	4145	4145	4145	4145	0
249	20241224	165100	776916985	4145	4145	4145	4145	0
250	20241224	165000	776916985	4145	4145	4145	4145	0
251	20241224	164900	776916985	4145	4145	4145	4145	0
252	20241224	164800	776916985	4145	4145	4145	4145	0
253	20241224	164700	776916985	4145	4145	4145	4145	0
254	20241224	164600	776916985	4145	4145	4145	4145	0
255	20241224	164500	776916985	4145	4145	4145	4145	0
256	20241224	164400	776916985	4145	4145	4145	4145	0
257	20241224	164300	776916985	4145	4145	4145	4145	0
258	20241224	164200	776916985	4145	4145	4145	4145	0
259	20241224	164100	776916985	4145	4145	4145	4145	0
260	20241224	164000	776916985	4145	4145	4145	4145	0
261	20241224	163900	776916985	4145	4145	4145	4145	0
262	20241224	163800	776916985	4145	4145	4145	4145	0
263	20241224	163700	776916985	4145	4145	4145	4145	0
264	20241224	163600	776916985	4145	4145	4145	4145	0
265	20241224	163500	776916985	4145	4145	4145	4145	0
266	20241224	163400	776916985	4145	4145	4145	4145	0
267	20241224	163300	776916985	4145	4145	4145	4145	0
268	20241224	163200	776916985	4145	4145	4145	4145	0
269	20241224	163100	776916985	4145	4145	4145	4145	0
270	20241224	163000	776916985	4145	4145	4145	4145	0
271	20241224	162900	776916985	4145	4145	4145	4145	0
272	20241224	162800	776916985	4145	4145	4145	4145	7107
273	20241224	162700	776916985	4145	4145	4145	4145	0
274	20241224	162600	776916985	4145	4145	4145	4145	0
275	20241224	162500	776916985	4145	4145	4145	4145	0
276	20241224	162400	776916985	4145	4145	4145	4145	0
277	20241224	162300	776916985	4145	4145	4145	4145	0
278	20241224	162200	776916985	4145	4145	4145	4145	0
279	20241224	162100	776916985	4145	4145	4145	4145	0
280	20241224	162000	776916985	4145	4145	4145	4145	0
281	20241224	161900	776916985	4145	4145	4145	4145	0
282	20241224	161800	776916985	4145	4145	4145	4145	0
283	20241224	161700	776916985	4145	4145	4145	4145	0
284	20241224	161600	776916985	4145	4145	4145	4145	0
285	20241224	161500	776916985	4145	4145	4145	4145	0
286	20241224	161400	776916985	4145	4145	4145	4145	0
287	20241224	161300	776916985	4145	4145	4145	4145	0
288	20241224	161200	776916985	4145	4145	4145	4145	0
289	20241224	161100	776916985	4145	4145	4145	4145	0
290	20241224	161000	776916985	4145	4145	4145	4145	0
291	20241224	160900	776916985	4145	4145	4145	4145	0
292	20241224	160800	776916985	4145	4145	4145	4145	0
293	20241224	160700	776916985	4145	4145	4145	4145	0
294	20241224	160600	776916985	4145	4145	4145	4145	0
295	20241224	160500	776916985	4145	4145	4145	4145	0
296	20241224	160400	776916985	4145	4145	4145	4145	0
297	20241224	160300	776916985	4145	4145	4145	4145	0
298	20241224	160200	776916985	4145	4145	4145	4145	0
299	20241224	160100	776916985	4145	4145	4145	4145	0
300	20241224	160000	776916985	4145	4145	4145	4145	0
301	20241224	155900	776916985	4145	4145	4145	4145	0
302	20241224	155800	776916985	4145	4145	4145	4145	7107
303	20241224	155700	776916985	4145	4145	4145	4145	0
304	20241224	155600	776916985	4145	4145	4145	4145	0
305	20241224	155500	776916985	4145	4145	4145	4145	0
306	20241224	155400	776916985	4145	4145	4145	4145	0
307	20241224	155300	776916985	4145	4145	4145	4145	0
308	20241224	155200	776916985	4145	4145	4145	4145	0
309	20241224	155100	776916985	4145	4145	4145	4145	0
310	20241224	155000	776916985	4145	4145	4145	4145	0
311	20241224	154900	776916985	4145	4145	4145	4145	0
312	20241224	154800	776916985	4145	4145	4145	4145	0
313	20241224	154700	776916985	4145	4145	4145	4145	0
314	20241224	154600	776916985	4145	4145	4145	4145	0
315	20241224	154500	776916985	4145	4145	4145	4145	0
316	20241224	154400	776916985	4145	4145	4145	4145	0
317	20241224	154300	776916985	4145	4145	4145	4145	0
318	20241224	154200	776916985	4145	4145	4145	4145	0
319	20241224	154100	776916985	4145	4145	4145	4145	0
320	20241224	154000	776916985	4145	4145	4145	4145	0
321	20241224	153900	776916985	4145	4145	4145	4145	0
322	20241224	153800	776916985	4145	4145	4145	4145	0
323	20241224	153700	776916985	4145	4145	4145	4145	0
324	20241224	153600	776916985	4145	4145	4145	4145	0
325	20241224	153500	776916985	4145	4145	4145	4145	0
326	20241224	153400	776916985	4145	4145	4145	4145	0
327	20241224	153300	776916985	4145	4145	4145	4145	0
328	20241224	153200	776916985	4145	4145	4145	4145	0
329	20241224	153100	776916985	4145	4145	4145	4145	0
330	20241224	153000	776916985	4145	4145	4145	4145	7107
331	20241224	152900	747458470	4145	4145	4145	4145	0
332	20241224	152800	747458470	4145	4145	4145	4145	0
333	20241224	152700	747458470	4145	4145	4145	4145	0
334	20241224	152600	747458470	4145	4145	4145	4145	0
335	20241224	152500	747458470	4145	4145	4145	4145	0
336	20241224	152400	747458470	4145	4145	4145	4145	0
337	20241224	152300	747458470	4145	4145	4145	4145	0
338	20241224	152200	747458470	4145	4145	4145	4145	0
339	20241224	152100	747458470	4145	4145	4145	4145	0
340	20241224	152000	747458470	4145	4145	4145	4145	0
341	20241224	151900	747458470	4145	4145	4145	4140	847
342	20241224	151800	743950430	4140	4145	4145	4140	99
343	20241224	151700	743540150	4145	4145	4145	4145	0
344	20241224	151600	743540150	4145	4145	4145	4145	154
345	20241224	151500	742901820	4140	4150	4150	4140	323
346	20241224	151400	741563000	4140	4140	4140	4140	10
347	20241224	151300	741521600	4150	4150	4150	4150	4
348	20241224	151200	741505000	4150	4145	4150	4145	492
349	20241224	151100	739465600	4145	4145	4145	4145	12
350	20241224	151000	739415860	4140	4140	4140	4140	74
351	20241224	150900	739109500	4140	4140	4145	4140	1103
352	20241224	150800	734543070	4140	4145	4145	4140	392
353	20241224	150700	732919535	4150	4150	4150	4150	100
354	20241224	150600	732504535	4150	4140	4150	4140	112
355	20241224	150500	732040835	4150	4150	4150	4150	4
356	20241224	150400	732024235	4150	4140	4150	4140	675
357	20241224	150300	729229715	4135	4150	4150	4135	2014
358	20241224	150200	720897005	4145	4145	4145	4145	601
359	20241224	150100	718405860	4150	4150	4150	4145	355
360	20241224	150000	716933485	4145	4145	4145	4145	201
361	20241224	145900	716100340	4150	4150	4150	4145	52
362	20241224	145800	715884785	4145	4145	4145	4145	55
363	20241224	145700	715656810	4150	4150	4150	4150	0
364	20241224	145600	715656810	4150	4150	4150	4150	235
365	20241224	145500	714681560	4150	4145	4150	4145	452
366	20241224	145400	712808010	4145	4145	4145	4145	0
367	20241224	145300	712808010	4145	4145	4145	4145	3
368	20241224	145200	712795575	4145	4145	4145	4145	8
369	20241224	145100	712762415	4150	4150	4150	4150	2
370	20241224	145000	712754115	4145	4150	4150	4145	101
371	20241224	144900	712335465	4150	4150	4150	4150	0
372	20241224	144800	712335465	4150	4150	4150	4150	13
373	20241224	144700	712281515	4145	4140	4145	4140	337
374	20241224	144600	710885335	4140	4140	4140	4140	0
375	20241224	144500	710885335	4140	4140	4140	4140	2
376	20241224	144400	710877055	4150	4145	4150	4145	39
377	20241224	144300	710715380	4150	4150	4150	4135	42
378	20241224	144200	710541595	4150	4145	4150	4145	436
379	20241224	144100	708733155	4145	4145	4145	4145	1
380	20241224	144000	708729010	4145	4145	4145	4135	2459
381	20241224	143900	698549800	4145	4145	4145	4145	7
382	20241224	143800	698520785	4145	4140	4145	4140	2
383	20241224	143700	698512500	4140	4140	4140	4140	157
384	20241224	143600	697862520	4140	4140	4140	4140	423
385	20241224	143500	696111300	4140	4140	4140	4140	1500
386	20241224	143400	689901300	4145	4140	4145	4135	21
387	20241224	143300	689814420	4135	4135	4135	4135	1002
388	20241224	143200	685671150	4145	4140	4145	4140	616
389	20241224	143100	683120895	4145	4145	4145	4145	0
390	20241224	143000	683120895	4145	4145	4145	4145	0
391	20241224	142900	683120895	4145	4145	4145	4145	658
392	20241224	142800	680393485	4145	4145	4145	4145	0
393	20241224	142700	680393485	4145	4145	4145	4145	0
394	20241224	142600	680393485	4145	4145	4145	4145	100
395	20241224	142500	679978985	4140	4145	4145	4140	101
396	20241224	142400	679560840	4140	4140	4140	4140	316
397	20241224	142300	678252600	4140	4140	4145	4140	610
398	20241224	142200	675726050	4140	4140	4140	4140	74
399	20241224	142100	675419690	4145	4145	4145	4145	0
400	20241224	142000	675419690	4145	4140	4145	4140	19
401	20241224	141900	675340940	4145	4145	4145	4145	33
402	20241224	141800	675204155	4140	4140	4140	4140	300
403	20241224	141700	673962155	4140	4140	4140	4140	583
404	20241224	141600	671548535	4140	4140	4140	4140	8
405	20241224	141500	671515415	4145	4145	4145	4145	190
406	20241224	141400	670727865	4145	4145	4145	4145	0
407	20241224	141300	670727865	4145	4145	4145	4145	4
408	20241224	141200	670711285	4150	4150	4150	4150	0
409	20241224	141100	670711285	4150	4145	4150	4145	1330
410	20241224	141000	665198425	4150	4145	4150	4145	142
411	20241224	140900	664609335	4150	4150	4150	4150	18
412	20241224	140800	664534635	4150	4150	4150	4150	481
413	20241224	140700	662538485	4145	4145	4145	4145	150
414	20241224	140600	661916735	4150	4150	4150	4150	501
415	20241224	140500	659837585	4155	4155	4155	4150	1076
416	20241224	140400	655372170	4155	4150	4155	4150	3106
417	20241224	140300	642482245	4155	4160	4165	4155	2453
418	20241224	140200	632279325	4160	4160	4160	4160	1916
419	20241224	140100	624308765	4160	4160	4160	4160	1893
420	20241224	140000	616433885	4160	4160	4160	4155	125
421	20241224	135900	615914135	4160	4155	4160	4155	1651
422	20241224	135800	609050155	4155	4155	4160	4155	108
423	20241224	135700	608601380	4160	4150	4160	4150	3000
424	20241224	135600	596141335	4150	4145	4150	4145	333
425	20241224	135500	594761035	4140	4140	4140	4140	912
426	20241224	135400	590985355	4145	4145	4145	4145	0
427	20241224	135300	590985355	4145	4145	4145	4145	161
428	20241224	135200	590318010	4145	4145	4145	4145	3
429	20241224	135100	590305575	4135	4135	4135	4135	20
430	20241224	135000	590222875	4145	4140	4145	4140	465
431	20241224	134900	588295480	4140	4140	4140	4140	17
432	20241224	134800	588225100	4140	4140	4140	4140	202
433	20241224	134700	587388820	4145	4145	4145	4145	0
434	20241224	134600	587388820	4145	4145	4145	4145	220
435	20241224	134500	586476920	4145	4135	4145	4135	4
436	20241224	134400	586460360	4145	4145	4145	4145	0
437	20241224	134300	586460360	4145	4145	4145	4145	358
438	20241224	134200	584976450	4145	4150	4150	4145	623
439	20241224	134100	582394040	4150	4150	4150	4150	1013
440	20241224	134000	578190090	4150	4145	4150	4145	2157
441	20241224	133900	569244590	4145	4135	4145	4135	2459
442	20241224	133800	559062620	4135	4135	4135	4135	0
443	20241224	133700	559062620	4135	4135	4135	4135	400
444	20241224	133600	557408620	4135	4135	4135	4135	0
445	20241224	133500	557408620	4135	4140	4140	4135	210
446	20241224	133400	556539350	4135	4135	4135	4135	0
447	20241224	133300	556539350	4135	4135	4135	4135	495
448	20241224	133200	554492525	4130	4130	4130	4130	0
449	20241224	133100	554492525	4130	4130	4130	4130	0
450	20241224	133000	554492525	4130	4130	4130	4130	4
451	20241224	132900	554476005	4130	4130	4130	4130	25
452	20241224	132800	554372755	4130	4130	4130	4130	536
453	20241224	132700	552159075	4130	4130	4130	4130	504
454	20241224	132600	550077555	4130	4130	4130	4130	676
455	20241224	132500	547285675	4130	4130	4130	4130	833
456	20241224	132400	543845385	4135	4135	4135	4135	144
457	20241224	132300	543249945	4135	4135	4135	4135	1
458	20241224	132200	543245810	4135	4135	4135	4135	75
459	20241224	132100	542935685	4135	4135	4135	4130	317
460	20241224	132000	541625065	4130	4130	4130	4130	573
461	20241224	131900	539258575	4140	4140	4140	4140	0
462	20241224	131800	539258575	4140	4140	4140	4140	2
463	20241224	131700	539250295	4140	4140	4140	4130	245
464	20241224	131600	538236345	4140	4140	4140	4140	0
465	20241224	131500	538236345	4140	4140	4140	4140	0
466	20241224	131400	538236345	4140	4130	4140	4130	206
467	20241224	131300	537385555	4140	4130	4140	4130	9836
468	20241224	131200	496760925	4125	4130	4130	4125	310
469	20241224	131100	495480905	4130	4130	4130	4125	5
470	20241224	131000	495460265	4125	4130	4130	4125	1500
471	20241224	130900	489270265	4125	4125	4125	4125	101
472	20241224	130800	488853640	4125	4130	4130	4125	147
473	20241224	130700	488246765	4125	4125	4125	4125	77
474	20241224	130600	487929140	4130	4130	4130	4130	0
475	20241224	130500	487929140	4130	4130	4130	4130	2082
476	20241224	130400	479330480	4130	4130	4130	4130	0
477	20241224	130300	479330480	4130	4130	4130	4130	1
478	20241224	130200	479326350	4130	4130	4130	4130	0
479	20241224	130100	479326350	4130	4130	4130	4130	1
480	20241224	130000	479322220	4130	4125	4130	4125	1114
481	20241224	125900	474725415	4120	4120	4120	4120	2019
482	20241224	125800	466407135	4120	4120	4120	4120	2
483	20241224	125700	466398895	4120	4120	4120	4120	0
484	20241224	125600	466398895	4120	4115	4120	4115	16
485	20241224	125500	466333050	4120	4115	4120	4115	2665
486	20241224	125400	455366565	4120	4120	4120	4120	0
487	20241224	125300	455366565	4120	4120	4120	4120	0
488	20241224	125200	455366565	4120	4125	4125	4120	427
489	20241224	125100	453606240	4125	4125	4125	4125	10
490	20241224	125000	453564990	4125	4125	4125	4125	5
491	20241224	124900	453544365	4125	4125	4125	4125	0
492	20241224	124800	453544365	4125	4120	4125	4120	438
493	20241224	124700	451739795	4120	4120	4120	4120	18
494	20241224	124600	451665635	4115	4115	4115	4115	0
495	20241224	124500	451665635	4115	4115	4115	4115	0
496	20241224	124400	451665635	4115	4115	4115	4115	1
497	20241224	124300	451661520	4120	4120	4120	4120	97
498	20241224	124200	451261880	4115	4115	4115	4115	0
499	20241224	124100	451261880	4115	4115	4115	4115	0
500	20241224	124000	451261880	4115	4115	4115	4115	994
501	20241224	123900	447171570	4125	4125	4125	4125	0
502	20241224	123800	447171570	4125	4125	4125	4125	76
503	20241224	123700	446858070	4125	4125	4125	4125	0
504	20241224	123600	446858070	4125	4125	4125	4125	12
505	20241224	123500	446808570	4120	4120	4120	4120	15
506	20241224	123400	446746770	4125	4125	4125	4125	2
507	20241224	123300	446738520	4110	4110	4110	4110	0
508	20241224	123200	446738520	4110	4115	4115	4110	3102
509	20241224	123100	433988790	4115	4120	4120	4115	401
510	20241224	123000	432336675	4110	4110	4110	4110	0
511	20241224	122900	432336675	4110	4120	4120	4110	2729
512	20241224	122800	421116995	4120	4120	4120	4120	0
513	20241224	122700	421116995	4120	4120	4120	4120	0
514	20241224	122600	421116995	4120	4120	4120	4120	2
515	20241224	122500	421108755	4120	4120	4120	4120	0
516	20241224	122400	421108755	4120	4120	4120	4120	4
517	20241224	122300	421092275	4115	4115	4115	4115	0
518	20241224	122200	421092275	4115	4120	4120	4115	156
519	20241224	122100	420450330	4115	4115	4115	4115	281
520	20241224	122000	419294015	4115	4115	4115	4115	1541
521	20241224	121900	412952800	4115	4125	4130	4115	354
522	20241224	121800	411495980	4130	4130	4130	4130	0
523	20241224	121700	411495980	4130	4130	4130	4130	1
524	20241224	121600	411491850	4130	4130	4130	4130	0
525	20241224	121500	411491850	4130	4130	4130	4130	3
526	20241224	121400	411479460	4130	4130	4130	4130	0
527	20241224	121300	411479460	4130	4130	4130	4130	0
528	20241224	121200	411479460	4130	4130	4130	4130	1
529	20241224	121100	411475330	4115	4115	4115	4115	0
530	20241224	121000	411475330	4115	4115	4115	4115	0
531	20241224	120900	411475330	4115	4115	4115	4115	0
532	20241224	120800	411475330	4115	4115	4115	4115	35
533	20241224	120700	411331305	4130	4130	4130	4130	0
534	20241224	120600	411331305	4130	4120	4130	4120	235
535	20241224	120500	410361755	4120	4120	4120	4120	0
536	20241224	120400	410361755	4120	4120	4120	4120	20
537	20241224	120300	410279355	4140	4140	4140	4140	0
538	20241224	120200	410279355	4140	4140	4140	4140	0
539	20241224	120100	410279355	4140	4130	4140	4115	6
540	20241224	120000	410254580	4120	4140	4140	4120	2385
541	20241224	115900	400416275	4140	4140	4140	4140	1
542	20241224	115800	400412135	4140	4140	4140	4140	0
543	20241224	115700	400412135	4140	4125	4140	4125	498
544	20241224	115600	398357870	4140	4140	4140	4140	0
545	20241224	115500	398357870	4140	4140	4140	4140	1
546	20241224	115400	398353730	4140	4140	4140	4140	0
547	20241224	115300	398353730	4140	4130	4140	4130	674
548	20241224	115200	395570090	4140	4140	4140	4140	5
549	20241224	115100	395549390	4140	4135	4140	4135	102
550	20241224	115000	395127610	4140	4140	4140	4140	10
551	20241224	114900	395086210	4140	4140	4140	4140	0
552	20241224	114800	395086210	4140	4140	4140	4140	12
553	20241224	114700	395036530	4140	4135	4140	4135	16
554	20241224	114600	394970360	4140	4130	4140	4130	3894
555	20241224	114500	378883975	4130	4130	4130	4130	1
556	20241224	114400	378879845	4130	4130	4130	4130	5
557	20241224	114300	378859195	4130	4130	4130	4130	32
558	20241224	114200	378727035	4130	4130	4130	4130	5
559	20241224	114100	378706385	4130	4125	4130	4125	11
560	20241224	114000	378661000	4125	4125	4125	4125	99
561	20241224	113900	378252625	4130	4130	4130	4130	6
562	20241224	113800	378227845	4125	4125	4125	4125	9
563	20241224	113700	378190720	4130	4130	4130	4130	986
564	20241224	113600	374118540	4130	4125	4130	4125	40
565	20241224	113500	373953535	4130	4130	4130	4130	0
566	20241224	113400	373953535	4130	4130	4130	4130	0
567	20241224	113300	373953535	4130	4130	4130	4130	10
568	20241224	113200	373912235	4120	4120	4120	4120	3
569	20241224	113100	373899875	4130	4130	4130	4130	0
570	20241224	113000	373899875	4130	4120	4130	4120	4804
571	20241224	112900	354104865	4120	4105	4120	4105	385
572	20241224	112800	352520615	4105	4105	4105	4105	2125
573	20241224	112700	343797490	4105	4110	4110	4105	395
574	20241224	112600	342174525	4125	4110	4125	4110	201
575	20241224	112500	341346900	4110	4125	4125	4110	798
576	20241224	112400	338067105	4125	4110	4125	4110	2
577	20241224	112300	338058870	4125	4125	4125	4125	0
578	20241224	112200	338058870	4125	4110	4125	4110	50
579	20241224	112100	337853340	4125	4115	4125	4115	416
580	20241224	112000	336141430	4115	4115	4115	4115	94
581	20241224	111900	335754620	4115	4115	4115	4115	1
582	20241224	111800	335750505	4110	4115	4115	4110	107
583	20241224	111700	335310210	4115	4115	4115	4115	5
584	20241224	111600	335289635	4115	4115	4115	4115	0
585	20241224	111500	335289635	4115	4115	4115	4115	300
586	20241224	111400	334055135	4120	4115	4120	4115	15
587	20241224	111300	333993385	4125	4125	4125	4125	100
588	20241224	111200	333580885	4125	4115	4125	4115	1000
589	20241224	111100	329457315	4110	4115	4115	4110	1365
590	20241224	111000	323845340	4115	4115	4115	4115	0
591	20241224	110900	323845340	4115	4115	4115	4115	143
592	20241224	110800	323256895	4115	4120	4120	4115	219
593	20241224	110700	322355465	4115	4115	4115	4115	98
594	20241224	110600	321952195	4115	4110	4115	4110	1837
595	20241224	110500	314393115	4120	4120	4120	4120	2
596	20241224	110400	314384875	4120	4120	4120	4120	254
597	20241224	110300	313338395	4120	4115	4120	4115	16
598	20241224	110200	313272540	4115	4110	4115	4110	1380
599	20241224	110100	307600725	4110	4110	4110	4110	13
600	20241224	110000	307547295	4110	4105	4110	4105	1035
601	20241224	105900	303293620	4110	4105	4110	4105	1095
602	20241224	105800	298793620	4110	4110	4110	4110	0
603	20241224	105700	298793620	4110	4110	4110	4110	0
604	20241224	105600	298793620	4110	4110	4110	4110	18
605	20241224	105500	298719640	4105	4105	4105	4105	275
606	20241224	105400	297590765	4110	4110	4110	4110	220
607	20241224	105300	296686565	4110	4110	4110	4105	330
608	20241224	105200	295330440	4110	4110	4110	4110	0
609	20241224	105100	295330440	4110	4110	4110	4110	0
610	20241224	105000	295330440	4110	4110	4110	4110	3
611	20241224	104900	295318110	4105	4110	4110	4105	118
612	20241224	104800	294833305	4110	4110	4110	4105	15
613	20241224	104700	294771715	4110	4105	4110	4105	1882
614	20241224	104600	287036815	4100	4100	4100	4100	0
615	20241224	104500	287036815	4100	4100	4100	4100	500
616	20241224	104400	284986815	4100	4100	4100	4100	18
617	20241224	104300	284913015	4105	4110	4110	4100	1545
618	20241224	104200	278567335	4105	4110	4110	4105	4
619	20241224	104100	278550900	4115	4115	4115	4115	8
620	20241224	104000	278517980	4100	4105	4105	4100	3170
621	20241224	103900	265510545	4110	4110	4110	4110	10
622	20241224	103800	265469445	4110	4110	4110	4110	3221
623	20241224	103700	252231135	4110	4115	4120	4110	492
624	20241224	103600	250204830	4125	4125	4125	4125	0
625	20241224	103500	250204830	4125	4120	4125	4115	101
626	20241224	103400	249789180	4110	4120	4125	4110	280
627	20241224	103300	248635555	4115	4115	4115	4115	23
628	20241224	103200	248540910	4120	4120	4120	4120	0
629	20241224	103100	248540910	4120	4120	4120	4120	1
630	20241224	103000	248536790	4120	4120	4120	4120	18
631	20241224	102900	248462630	4105	4105	4105	4105	1079
632	20241224	102800	244033335	4105	4110	4110	4105	1250
633	20241224	102700	238900190	4110	4110	4110	4110	1000
634	20241224	102600	234790190	4125	4110	4125	4110	409
635	20241224	102500	233109065	4125	4125	4125	4125	0
636	20241224	102400	233109065	4125	4125	4125	4125	2
637	20241224	102300	233100815	4125	4125	4125	4125	0
638	20241224	102200	233100815	4125	4125	4125	4125	23
639	20241224	102100	233005940	4120	4110	4120	4110	2430
640	20241224	102000	223016340	4120	4120	4120	4120	81
641	20241224	101900	222682620	4120	4120	4120	4120	13
642	20241224	101800	222629060	4120	4110	4120	4110	101
643	20241224	101700	222213940	4110	4110	4110	4110	0
644	20241224	101600	222213940	4110	4110	4110	4110	650
645	20241224	101500	219542440	4110	4110	4110	4110	195
646	20241224	101400	218740990	4110	4110	4110	4110	2
647	20241224	101300	218732770	4125	4125	4125	4125	0
648	20241224	101200	218732770	4125	4115	4125	4105	647
649	20241224	101100	216071345	4115	4115	4120	4115	135
650	20241224	101000	215515695	4115	4115	4115	4115	21
651	20241224	100900	215429280	4115	4110	4115	4110	5
652	20241224	100800	215408725	4110	4115	4115	4110	7
653	20241224	100700	215379925	4115	4110	4115	4110	521
654	20241224	100600	213238610	4110	4100	4110	4095	1132
655	20241224	100500	208596655	4105	4100	4105	4100	970
656	20241224	100400	204619605	4100	4120	4120	4100	3351
657	20241224	100300	190871900	4110	4110	4110	4110	3070
658	20241224	100200	178254200	4110	4120	4120	4110	257
659	20241224	100100	177196645	4120	4120	4120	4120	0
660	20241224	100000	177196645	4120	4110	4120	4110	602
661	20241224	095900	174722405	4115	4115	4115	4115	0
662	20241224	095800	174722405	4115	4115	4115	4115	335
663	20241224	095700	173343880	4120	4115	4120	4115	747
664	20241224	095600	170269105	4115	4110	4115	4110	802
665	20241224	095500	166972875	4115	4120	4120	4110	2745
666	20241224	095400	155685230	4120	4130	4130	4120	892
667	20241224	095300	152009920	4130	4130	4130	4130	2
668	20241224	095200	152001660	4135	4125	4135	4125	970
669	20241224	095100	147999650	4135	4135	4135	4130	148
670	20241224	095000	147388130	4135	4135	4135	4125	308
671	20241224	094900	146117550	4125	4135	4135	4125	390
672	20241224	094800	144507465	4130	4130	4130	4130	100
673	20241224	094700	144094465	4135	4130	4135	4130	2169
674	20241224	094600	135132620	4130	4130	4130	4130	70
675	20241224	094500	134843520	4135	4135	4135	4135	0
676	20241224	094400	134843520	4135	4125	4135	4125	75
677	20241224	094300	134533510	4135	4125	4135	4125	512
678	20241224	094200	132421490	4130	4125	4135	4125	191
679	20241224	094100	131632805	4135	4130	4135	4130	337
680	20241224	094000	130240925	4125	4125	4125	4125	1
681	20241224	093900	130236800	4125	4130	4130	4125	178
682	20241224	093800	129502160	4130	4135	4135	4130	55
683	20241224	093700	129274845	4125	4130	4130	4125	1463
684	20241224	093600	123238720	4130	4130	4130	4130	0
685	20241224	093500	123238720	4130	4135	4135	4130	1406
686	20241224	093400	117428365	4135	4135	4135	4135	2612
687	20241224	093300	106627745	4135	4140	4140	4135	1216
688	20241224	093200	101598775	4140	4140	4140	4140	50
689	20241224	093100	101391775	4140	4140	4145	4140	1526
690	20241224	093000	95073845	4140	4145	4145	4140	210
691	20241224	092900	94204435	4145	4140	4145	4140	2133
692	20241224	092800	85373725	4145	4145	4145	4145	279
693	20241224	092700	84217270	4145	4145	4145	4145	622
694	20241224	092600	81639080	4145	4145	4145	4145	0
695	20241224	092500	81639080	4145	4145	4145	4145	70
696	20241224	092400	81348930	4150	4145	4150	4140	1054
697	20241224	092300	76984580	4140	4145	4145	4140	366
698	20241224	092200	75467585	4145	4140	4145	4140	208
699	20241224	092100	74605440	4140	4150	4150	4140	286
700	20241224	092000	73420075	4140	4145	4150	4135	1339
701	20241224	091900	67874495	4145	4145	4150	4145	150
702	20241224	091800	67252695	4145	4150	4150	4145	2819
703	20241224	091700	55556845	4150	4150	4150	4145	471
704	20241224	091600	53603305	4150	4145	4150	4145	461
705	20241224	091500	51692455	4145	4135	4145	4135	364
706	20241224	091400	50185210	4135	4135	4140	4135	526
707	20241224	091300	48008645	4135	4135	4135	4130	934
708	20241224	091200	44148200	4135	4130	4135	4130	15
709	20241224	091100	44086225	4135	4135	4135	4130	15
710	20241224	091000	44024225	4130	4125	4130	4125	263
711	20241224	090900	42938500	4125	4125	4125	4125	574
712	20241224	090800	40570750	4125	4125	4125	4125	100
713	20241224	090700	40158250	4125	4140	4140	4125	613
714	20241224	090600	37624240	4140	4130	4140	4130	521
715	20241224	090500	35467480	4125	4130	4130	4125	15
716	20241224	090400	35405565	4120	4120	4120	4120	422
717	20241224	090300	33666925	4130	4130	4145	4115	2187
718	20241224	090200	24649335	4130	4150	4150	4130	612
719	20241224	090100	22110235	4155	4135	4160	4135	2268
720	20241224	090000	12694430	4135	4110	4135	4110	3088