KissMeData/124500/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202100	246689940	5540	5540	5540	5540	4325
3	20241224	202000	246689940	5540	5540	5540	5540	0
4	20241224	201900	246689940	5540	5540	5540	5540	0
5	20241224	201800	246689940	5540	5540	5540	5540	0
6	20241224	201700	246689940	5540	5540	5540	5540	0
7	20241224	201600	246689940	5540	5540	5540	5540	0
8	20241224	201500	246689940	5540	5540	5540	5540	0
9	20241224	201400	246689940	5540	5540	5540	5540	0
10	20241224	201300	246689940	5540	5540	5540	5540	0
11	20241224	201200	246689940	5540	5540	5540	5540	0
12	20241224	201100	246689940	5540	5540	5540	5540	0
13	20241224	201000	246689940	5540	5540	5540	5540	0
14	20241224	200900	246689940	5540	5540	5540	5540	0
15	20241224	200800	246689940	5540	5540	5540	5540	0
16	20241224	200700	246689940	5540	5540	5540	5540	0
17	20241224	200600	246689940	5540	5540	5540	5540	0
18	20241224	200500	246689940	5540	5540	5540	5540	0
19	20241224	200400	246689940	5540	5540	5540	5540	0
20	20241224	200300	246689940	5540	5540	5540	5540	0
21	20241224	200200	246689940	5540	5540	5540	5540	0
22	20241224	200100	246689940	5540	5540	5540	5540	0
23	20241224	200000	246689940	5540	5540	5540	5540	0
24	20241224	195900	246689940	5540	5540	5540	5540	0
25	20241224	195800	246689940	5540	5540	5540	5540	0
26	20241224	195700	246689940	5540	5540	5540	5540	0
27	20241224	195600	246689940	5540	5540	5540	5540	0
28	20241224	195500	246689940	5540	5540	5540	5540	0
29	20241224	195400	246689940	5540	5540	5540	5540	0
30	20241224	195300	246689940	5540	5540	5540	5540	0
31	20241224	195200	246689940	5540	5540	5540	5540	0
32	20241224	195100	246689940	5540	5540	5540	5540	4325
33	20241224	195000	246689940	5540	5540	5540	5540	0
34	20241224	194900	246689940	5540	5540	5540	5540	0
35	20241224	194800	246689940	5540	5540	5540	5540	0
36	20241224	194700	246689940	5540	5540	5540	5540	0
37	20241224	194600	246689940	5540	5540	5540	5540	0
38	20241224	194500	246689940	5540	5540	5540	5540	0
39	20241224	194400	246689940	5540	5540	5540	5540	0
40	20241224	194300	246689940	5540	5540	5540	5540	0
41	20241224	194200	246689940	5540	5540	5540	5540	0
42	20241224	194100	246689940	5540	5540	5540	5540	0
43	20241224	194000	246689940	5540	5540	5540	5540	0
44	20241224	193900	246689940	5540	5540	5540	5540	0
45	20241224	193800	246689940	5540	5540	5540	5540	0
46	20241224	193700	246689940	5540	5540	5540	5540	0
47	20241224	193600	246689940	5540	5540	5540	5540	0
48	20241224	193500	246689940	5540	5540	5540	5540	0
49	20241224	193400	246689940	5540	5540	5540	5540	0
50	20241224	193300	246689940	5540	5540	5540	5540	0
51	20241224	193200	246689940	5540	5540	5540	5540	0
52	20241224	193100	246689940	5540	5540	5540	5540	0
53	20241224	193000	246689940	5540	5540	5540	5540	0
54	20241224	192900	246689940	5540	5540	5540	5540	0
55	20241224	192800	246689940	5540	5540	5540	5540	0
56	20241224	192700	246689940	5540	5540	5540	5540	0
57	20241224	192600	246689940	5540	5540	5540	5540	0
58	20241224	192500	246689940	5540	5540	5540	5540	0
59	20241224	192400	246689940	5540	5540	5540	5540	0
60	20241224	192300	246689940	5540	5540	5540	5540	0
61	20241224	192200	246689940	5540	5540	5540	5540	0
62	20241224	192100	246689940	5540	5540	5540	5540	4325
63	20241224	192000	246689940	5540	5540	5540	5540	0
64	20241224	191900	246689940	5540	5540	5540	5540	0
65	20241224	191800	246689940	5540	5540	5540	5540	0
66	20241224	191700	246689940	5540	5540	5540	5540	0
67	20241224	191600	246689940	5540	5540	5540	5540	0
68	20241224	191500	246689940	5540	5540	5540	5540	0
69	20241224	191400	246689940	5540	5540	5540	5540	0
70	20241224	191300	246689940	5540	5540	5540	5540	0
71	20241224	191200	246689940	5540	5540	5540	5540	0
72	20241224	191100	246689940	5540	5540	5540	5540	0
73	20241224	191000	246689940	5540	5540	5540	5540	0
74	20241224	190900	246689940	5540	5540	5540	5540	0
75	20241224	190800	246689940	5540	5540	5540	5540	0
76	20241224	190700	246689940	5540	5540	5540	5540	0
77	20241224	190600	246689940	5540	5540	5540	5540	0
78	20241224	190500	246689940	5540	5540	5540	5540	0
79	20241224	190400	246689940	5540	5540	5540	5540	0
80	20241224	190300	246689940	5540	5540	5540	5540	0
81	20241224	190200	246689940	5540	5540	5540	5540	0
82	20241224	190100	246689940	5540	5540	5540	5540	0
83	20241224	190000	246689940	5540	5540	5540	5540	0
84	20241224	185900	246689940	5540	5540	5540	5540	0
85	20241224	185800	246689940	5540	5540	5540	5540	0
86	20241224	185700	246689940	5540	5540	5540	5540	0
87	20241224	185600	246689940	5540	5540	5540	5540	0
88	20241224	185500	246689940	5540	5540	5540	5540	0
89	20241224	185400	246689940	5540	5540	5540	5540	0
90	20241224	185300	246689940	5540	5540	5540	5540	0
91	20241224	185200	246689940	5540	5540	5540	5540	0
92	20241224	185100	246689940	5540	5540	5540	5540	4325
93	20241224	185000	246689940	5540	5540	5540	5540	0
94	20241224	184900	246689940	5540	5540	5540	5540	0
95	20241224	184800	246689940	5540	5540	5540	5540	0
96	20241224	184700	246689940	5540	5540	5540	5540	0
97	20241224	184600	246689940	5540	5540	5540	5540	0
98	20241224	184500	246689940	5540	5540	5540	5540	0
99	20241224	184400	246689940	5540	5540	5540	5540	0
100	20241224	184300	246689940	5540	5540	5540	5540	0
101	20241224	184200	246689940	5540	5540	5540	5540	0
102	20241224	184100	246689940	5540	5540	5540	5540	0
103	20241224	184000	246689940	5540	5540	5540	5540	0
104	20241224	183900	246689940	5540	5540	5540	5540	0
105	20241224	183800	246689940	5540	5540	5540	5540	0
106	20241224	183700	246689940	5540	5540	5540	5540	0
107	20241224	183600	246689940	5540	5540	5540	5540	0
108	20241224	183500	246689940	5540	5540	5540	5540	0
109	20241224	183400	246689940	5540	5540	5540	5540	0
110	20241224	183300	246689940	5540	5540	5540	5540	0
111	20241224	183200	246689940	5540	5540	5540	5540	0
112	20241224	183100	246689940	5540	5540	5540	5540	0
113	20241224	183000	246689940	5540	5540	5540	5540	0
114	20241224	182900	246689940	5540	5540	5540	5540	0
115	20241224	182800	246689940	5540	5540	5540	5540	0
116	20241224	182700	246689940	5540	5540	5540	5540	0
117	20241224	182600	246689940	5540	5540	5540	5540	0
118	20241224	182500	246689940	5540	5540	5540	5540	0
119	20241224	182400	246689940	5540	5540	5540	5540	0
120	20241224	182300	246689940	5540	5540	5540	5540	0
121	20241224	182200	246689940	5540	5540	5540	5540	0
122	20241224	182100	246689940	5540	5540	5540	5540	4325
123	20241224	182000	246689940	5540	5540	5540	5540	0
124	20241224	181900	246689940	5540	5540	5540	5540	0
125	20241224	181800	246689940	5540	5540	5540	5540	0
126	20241224	181700	246689940	5540	5540	5540	5540	0
127	20241224	181600	246689940	5540	5540	5540	5540	0
128	20241224	181500	246689940	5540	5540	5540	5540	0
129	20241224	181400	246689940	5540	5540	5540	5540	0
130	20241224	181300	246689940	5540	5540	5540	5540	0
131	20241224	181200	246689940	5540	5540	5540	5540	0
132	20241224	181100	246689940	5540	5540	5540	5540	0
133	20241224	181000	246689940	5540	5540	5540	5540	0
134	20241224	180900	246689940	5540	5540	5540	5540	0
135	20241224	180800	246689940	5540	5540	5540	5540	0
136	20241224	180700	246689940	5540	5540	5540	5540	0
137	20241224	180600	246689940	5540	5540	5540	5540	0
138	20241224	180500	246689940	5540	5540	5540	5540	0
139	20241224	180400	246689940	5540	5540	5540	5540	0
140	20241224	180300	246689940	5540	5540	5540	5540	0
141	20241224	180200	246689940	5540	5540	5540	5540	0
142	20241224	180100	246689940	5540	5540	5540	5540	0
143	20241224	180000	246689940	5540	5540	5540	5540	0
144	20241224	175900	246689940	5540	5540	5540	5540	0
145	20241224	175800	246689940	5540	5540	5540	5540	0
146	20241224	175700	246689940	5540	5540	5540	5540	0
147	20241224	175600	246689940	5540	5540	5540	5540	0
148	20241224	175500	246689940	5540	5540	5540	5540	0
149	20241224	175400	246689940	5540	5540	5540	5540	0
150	20241224	175300	246689940	5540	5540	5540	5540	0
151	20241224	175200	246689940	5540	5540	5540	5540	0
152	20241224	175100	246689940	5540	5540	5540	5540	4325
153	20241224	175000	246689940	5540	5540	5540	5540	0
154	20241224	174900	246689940	5540	5540	5540	5540	0
155	20241224	174800	246689940	5540	5540	5540	5540	0
156	20241224	174700	246689940	5540	5540	5540	5540	0
157	20241224	174600	246689940	5540	5540	5540	5540	0
158	20241224	174500	246689940	5540	5540	5540	5540	0
159	20241224	174400	246689940	5540	5540	5540	5540	0
160	20241224	174300	246689940	5540	5540	5540	5540	0
161	20241224	174200	246689940	5540	5540	5540	5540	0
162	20241224	174100	246689940	5540	5540	5540	5540	0
163	20241224	174000	246689940	5540	5540	5540	5540	0
164	20241224	173900	246689940	5540	5540	5540	5540	0
165	20241224	173800	246689940	5540	5540	5540	5540	0
166	20241224	173700	246689940	5540	5540	5540	5540	0
167	20241224	173600	246689940	5540	5540	5540	5540	0
168	20241224	173500	246689940	5540	5540	5540	5540	0
169	20241224	173400	246689940	5540	5540	5540	5540	0
170	20241224	173300	246689940	5540	5540	5540	5540	0
171	20241224	173200	246689940	5540	5540	5540	5540	0
172	20241224	173100	246689940	5540	5540	5540	5540	0
173	20241224	173000	246689940	5540	5540	5540	5540	0
174	20241224	172900	246689940	5540	5540	5540	5540	0
175	20241224	172800	246689940	5540	5540	5540	5540	0
176	20241224	172700	246689940	5540	5540	5540	5540	0
177	20241224	172600	246689940	5540	5540	5540	5540	0
178	20241224	172500	246689940	5540	5540	5540	5540	0
179	20241224	172400	246689940	5540	5540	5540	5540	0
180	20241224	172300	246689940	5540	5540	5540	5540	0
181	20241224	172200	246689940	5540	5540	5540	5540	0
182	20241224	172100	246689940	5540	5540	5540	5540	4325
183	20241224	172000	246689940	5540	5540	5540	5540	0
184	20241224	171900	246689940	5540	5540	5540	5540	0
185	20241224	171800	246689940	5540	5540	5540	5540	0
186	20241224	171700	246689940	5540	5540	5540	5540	0
187	20241224	171600	246689940	5540	5540	5540	5540	0
188	20241224	171500	246689940	5540	5540	5540	5540	0
189	20241224	171400	246689940	5540	5540	5540	5540	0
190	20241224	171300	246689940	5540	5540	5540	5540	0
191	20241224	171200	246689940	5540	5540	5540	5540	0
192	20241224	171100	246689940	5540	5540	5540	5540	0
193	20241224	171000	246689940	5540	5540	5540	5540	0
194	20241224	170900	246689940	5540	5540	5540	5540	0
195	20241224	170800	246689940	5540	5540	5540	5540	0
196	20241224	170700	246689940	5540	5540	5540	5540	0
197	20241224	170600	246689940	5540	5540	5540	5540	0
198	20241224	170500	246689940	5540	5540	5540	5540	0
199	20241224	170400	246689940	5540	5540	5540	5540	0
200	20241224	170300	246689940	5540	5540	5540	5540	0
201	20241224	170200	246689940	5540	5540	5540	5540	0
202	20241224	170100	246689940	5540	5540	5540	5540	0
203	20241224	170000	246689940	5540	5540	5540	5540	0
204	20241224	165900	246689940	5540	5540	5540	5540	0
205	20241224	165800	246689940	5540	5540	5540	5540	0
206	20241224	165700	246689940	5540	5540	5540	5540	0
207	20241224	165600	246689940	5540	5540	5540	5540	0
208	20241224	165500	246689940	5540	5540	5540	5540	0
209	20241224	165400	246689940	5540	5540	5540	5540	0
210	20241224	165300	246689940	5540	5540	5540	5540	0
211	20241224	165200	246689940	5540	5540	5540	5540	0
212	20241224	165100	246689940	5540	5540	5540	5540	4325
213	20241224	165000	246689940	5540	5540	5540	5540	0
214	20241224	164900	246689940	5540	5540	5540	5540	0
215	20241224	164800	246689940	5540	5540	5540	5540	0
216	20241224	164700	246689940	5540	5540	5540	5540	0
217	20241224	164600	246689940	5540	5540	5540	5540	0
218	20241224	164500	246689940	5540	5540	5540	5540	0
219	20241224	164400	246689940	5540	5540	5540	5540	0
220	20241224	164300	246689940	5540	5540	5540	5540	0
221	20241224	164200	246689940	5540	5540	5540	5540	0
222	20241224	164100	246689940	5540	5540	5540	5540	0
223	20241224	164000	246689940	5540	5540	5540	5540	0
224	20241224	163900	246689940	5540	5540	5540	5540	0
225	20241224	163800	246689940	5540	5540	5540	5540	0
226	20241224	163700	246689940	5540	5540	5540	5540	0
227	20241224	163600	246689940	5540	5540	5540	5540	0
228	20241224	163500	246689940	5540	5540	5540	5540	0
229	20241224	163400	246689940	5540	5540	5540	5540	0
230	20241224	163300	246689940	5540	5540	5540	5540	0
231	20241224	163200	246689940	5540	5540	5540	5540	0
232	20241224	163100	246689940	5540	5540	5540	5540	0
233	20241224	163000	246689940	5540	5540	5540	5540	0
234	20241224	162900	246689940	5540	5540	5540	5540	0
235	20241224	162800	246689940	5540	5540	5540	5540	0
236	20241224	162700	246689940	5540	5540	5540	5540	0
237	20241224	162600	246689940	5540	5540	5540	5540	0
238	20241224	162500	246689940	5540	5540	5540	5540	0
239	20241224	162400	246689940	5540	5540	5540	5540	0
240	20241224	162300	246689940	5540	5540	5540	5540	0
241	20241224	162200	246689940	5540	5540	5540	5540	0
242	20241224	162100	246689940	5540	5540	5540	5540	4325
243	20241224	162000	246689940	5540	5540	5540	5540	0
244	20241224	161900	246689940	5540	5540	5540	5540	0
245	20241224	161800	246689940	5540	5540	5540	5540	0
246	20241224	161700	246689940	5540	5540	5540	5540	0
247	20241224	161600	246689940	5540	5540	5540	5540	0
248	20241224	161500	246689940	5540	5540	5540	5540	0
249	20241224	161400	246689940	5540	5540	5540	5540	0
250	20241224	161300	246689940	5540	5540	5540	5540	0
251	20241224	161200	246689940	5540	5540	5540	5540	0
252	20241224	161100	246689940	5540	5540	5540	5540	0
253	20241224	161000	246689940	5540	5540	5540	5540	0
254	20241224	160900	246689940	5540	5540	5540	5540	0
255	20241224	160800	246689940	5540	5540	5540	5540	0
256	20241224	160700	246689940	5540	5540	5540	5540	0
257	20241224	160600	246689940	5540	5540	5540	5540	0
258	20241224	160500	246689940	5540	5540	5540	5540	0
259	20241224	160400	246689940	5540	5540	5540	5540	0
260	20241224	160300	246689940	5540	5540	5540	5540	0
261	20241224	160200	246689940	5540	5540	5540	5540	0
262	20241224	160100	246689940	5540	5540	5540	5540	0
263	20241224	160000	246689940	5540	5540	5540	5540	0
264	20241224	155900	246689940	5540	5540	5540	5540	0
265	20241224	155800	246689940	5540	5540	5540	5540	0
266	20241224	155700	246689940	5540	5540	5540	5540	0
267	20241224	155600	246689940	5540	5540	5540	5540	0
268	20241224	155500	246689940	5540	5540	5540	5540	0
269	20241224	155400	246689940	5540	5540	5540	5540	0
270	20241224	155300	246689940	5540	5540	5540	5540	0
271	20241224	155200	246689940	5540	5540	5540	5540	0
272	20241224	155100	246689940	5540	5540	5540	5540	4325
273	20241224	155000	246689940	5540	5540	5540	5540	0
274	20241224	154900	246689940	5540	5540	5540	5540	0
275	20241224	154800	246689940	5540	5540	5540	5540	0
276	20241224	154700	246689940	5540	5540	5540	5540	0
277	20241224	154600	246689940	5540	5540	5540	5540	0
278	20241224	154500	246689940	5540	5540	5540	5540	0
279	20241224	154400	246689940	5540	5540	5540	5540	0
280	20241224	154300	246689940	5540	5540	5540	5540	0
281	20241224	154200	246689940	5540	5540	5540	5540	0
282	20241224	154100	246689940	5540	5540	5540	5540	0
283	20241224	154000	246689940	5540	5540	5540	5540	0
284	20241224	153900	246689940	5540	5540	5540	5540	0
285	20241224	153800	246689940	5540	5540	5540	5540	0
286	20241224	153700	246689940	5540	5540	5540	5540	0
287	20241224	153600	246689940	5540	5540	5540	5540	0
288	20241224	153500	246689940	5540	5540	5540	5540	0
289	20241224	153400	246689940	5540	5540	5540	5540	0
290	20241224	153300	246689940	5540	5540	5540	5540	0
291	20241224	153200	246689940	5540	5540	5540	5540	0
292	20241224	153100	246689940	5540	5540	5540	5540	0
293	20241224	153000	246689940	5540	5540	5540	5540	4325
294	20241224	152900	222729440	5570	5570	5570	5570	0
295	20241224	152800	222729440	5570	5570	5570	5570	0
296	20241224	152700	222729440	5570	5570	5570	5570	0
297	20241224	152600	222729440	5570	5570	5570	5570	0
298	20241224	152500	222729440	5570	5570	5570	5570	0
299	20241224	152400	222729440	5570	5570	5570	5570	0
300	20241224	152300	222729440	5570	5570	5570	5570	0
301	20241224	152200	222729440	5570	5570	5570	5570	0
302	20241224	152100	222729440	5570	5570	5570	5570	0
303	20241224	152000	222729440	5570	5570	5570	5570	0
304	20241224	151900	222729440	5570	5550	5570	5550	119
305	20241224	151800	222068930	5550	5550	5550	5550	24
306	20241224	151700	221935730	5570	5550	5570	5550	1001
307	20241224	151600	216380160	5550	5550	5570	5550	110
308	20241224	151500	215769640	5570	5550	5570	5550	192
309	20241224	151400	214704020	5560	5560	5560	5560	12
310	20241224	151300	214637300	5560	5560	5560	5560	0
311	20241224	151200	214637300	5560	5560	5560	5560	0
312	20241224	151100	214637300	5560	5560	5560	5560	0
313	20241224	151000	214637300	5560	5560	5560	5560	0
314	20241224	150900	214637300	5560	5560	5560	5560	373
315	20241224	150800	212563420	5580	5560	5580	5560	101
316	20241224	150700	212001840	5560	5560	5560	5560	0
317	20241224	150600	212001840	5560	5560	5560	5560	100
318	20241224	150500	211445840	5570	5590	5590	5570	30
319	20241224	150400	211278720	5570	5570	5570	5570	1
320	20241224	150300	211273150	5570	5570	5570	5570	50
321	20241224	150200	210994650	5570	5570	5570	5570	20
322	20241224	150100	210883250	5570	5570	5570	5570	7
323	20241224	150000	210844260	5560	5560	5560	5560	0
324	20241224	145900	210844260	5560	5560	5560	5560	0
325	20241224	145800	210844260	5560	5560	5560	5560	350
326	20241224	145700	208898260	5570	5570	5570	5570	20
327	20241224	145600	208786860	5570	5570	5570	5570	10
328	20241224	145500	208731160	5570	5570	5570	5570	10
329	20241224	145400	208675460	5570	5570	5570	5560	231
330	20241224	145300	207390990	5560	5560	5560	5560	0
331	20241224	145200	207390990	5560	5560	5560	5560	0
332	20241224	145100	207390990	5560	5560	5560	5560	0
333	20241224	145000	207390990	5560	5560	5560	5560	0
334	20241224	144900	207390990	5560	5560	5560	5560	37
335	20241224	144800	207185270	5560	5560	5560	5560	0
336	20241224	144700	207185270	5560	5560	5560	5560	10
337	20241224	144600	207129670	5570	5570	5570	5570	0
338	20241224	144500	207129670	5570	5570	5570	5570	0
339	20241224	144400	207129670	5570	5570	5570	5570	1
340	20241224	144300	207124100	5550	5550	5550	5550	0
341	20241224	144200	207124100	5550	5550	5550	5550	414
342	20241224	144100	204826400	5560	5560	5560	5560	148
343	20241224	144000	204003520	5580	5580	5580	5580	20
344	20241224	143900	203891920	5580	5580	5580	5580	0
345	20241224	143800	203891920	5580	5580	5580	5580	4
346	20241224	143700	203869600	5580	5580	5580	5580	1
347	20241224	143600	203864020	5560	5580	5580	5560	401
348	20241224	143500	201634440	5560	5560	5560	5560	0
349	20241224	143400	201634440	5560	5560	5560	5560	500
350	20241224	143300	198854440	5570	5580	5580	5570	463
351	20241224	143200	196274310	5610	5610	5610	5610	0
352	20241224	143100	196274310	5610	5610	5610	5610	0
353	20241224	143000	196274310	5610	5610	5610	5610	0
354	20241224	142900	196274310	5610	5610	5610	5610	0
355	20241224	142800	196274310	5610	5610	5610	5610	0
356	20241224	142700	196274310	5610	5610	5610	5610	0
357	20241224	142600	196274310	5610	5610	5610	5610	0
358	20241224	142500	196274310	5610	5610	5610	5610	0
359	20241224	142400	196274310	5610	5610	5610	5610	0
360	20241224	142300	196274310	5610	5580	5610	5580	201
361	20241224	142200	195152700	5580	5580	5580	5580	200
362	20241224	142100	194036700	5580	5580	5580	5580	0
363	20241224	142000	194036700	5580	5580	5580	5580	0
364	20241224	141900	194036700	5580	5580	5580	5580	0
365	20241224	141800	194036700	5580	5580	5580	5580	0
366	20241224	141700	194036700	5580	5580	5580	5580	0
367	20241224	141600	194036700	5580	5580	5580	5580	763
368	20241224	141500	189779160	5580	5580	5580	5580	0
369	20241224	141400	189779160	5580	5580	5580	5580	0
370	20241224	141300	189779160	5580	5580	5580	5580	0
371	20241224	141200	189779160	5580	5580	5580	5580	0
372	20241224	141100	189779160	5580	5580	5580	5580	22
373	20241224	141000	189656400	5620	5620	5620	5620	0
374	20241224	140900	189656400	5620	5620	5620	5620	0
375	20241224	140800	189656400	5620	5620	5620	5620	0
376	20241224	140700	189656400	5620	5620	5620	5620	0
377	20241224	140600	189656400	5620	5620	5620	5620	0
378	20241224	140500	189656400	5620	5620	5620	5620	0
379	20241224	140400	189656400	5620	5600	5620	5600	139
380	20241224	140300	188876240	5590	5590	5590	5590	0
381	20241224	140200	188876240	5590	5590	5590	5590	191
382	20241224	140100	187808550	5590	5590	5590	5590	0
383	20241224	140000	187808550	5590	5590	5590	5590	0
384	20241224	135900	187808550	5590	5590	5590	5590	1
385	20241224	135800	187802960	5580	5580	5580	5580	125
386	20241224	135700	187105460	5570	5570	5570	5570	0
387	20241224	135600	187105460	5570	5570	5570	5570	2
388	20241224	135500	187094320	5560	5560	5560	5560	600
389	20241224	135400	183758320	5560	5560	5560	5560	0
390	20241224	135300	183758320	5560	5570	5570	5560	408
391	20241224	135200	181487860	5580	5580	5580	5580	64
392	20241224	135100	181130740	5610	5610	5610	5610	0
393	20241224	135000	181130740	5610	5610	5610	5610	0
394	20241224	134900	181130740	5610	5610	5610	5610	0
395	20241224	134800	181130740	5610	5610	5610	5610	0
396	20241224	134700	181130740	5610	5610	5610	5610	0
397	20241224	134600	181130740	5610	5610	5610	5610	0
398	20241224	134500	181130740	5610	5610	5610	5610	0
399	20241224	134400	181130740	5610	5610	5610	5610	0
400	20241224	134300	181130740	5610	5610	5610	5610	0
401	20241224	134200	181130740	5610	5610	5610	5610	0
402	20241224	134100	181130740	5610	5610	5610	5610	0
403	20241224	134000	181130740	5610	5610	5610	5610	1
404	20241224	133900	181125130	5580	5580	5580	5580	0
405	20241224	133800	181125130	5580	5580	5580	5580	0
406	20241224	133700	181125130	5580	5580	5580	5580	0
407	20241224	133600	181125130	5580	5580	5580	5580	739
408	20241224	133500	177001510	5610	5610	5610	5610	0
409	20241224	133400	177001510	5610	5610	5610	5610	0
410	20241224	133300	177001510	5610	5610	5610	5610	0
411	20241224	133200	177001510	5610	5610	5610	5610	0
412	20241224	133100	177001510	5610	5610	5610	5610	0
413	20241224	133000	177001510	5610	5610	5610	5610	0
414	20241224	132900	177001510	5610	5610	5610	5610	0
415	20241224	132800	177001510	5610	5610	5610	5610	0
416	20241224	132700	177001510	5610	5570	5610	5570	1003
417	20241224	132600	171414680	5580	5580	5580	5580	0
418	20241224	132500	171414680	5580	5580	5580	5580	143
419	20241224	132400	170616740	5580	5580	5580	5580	0
420	20241224	132300	170616740	5580	5580	5580	5580	527
421	20241224	132200	167676080	5590	5590	5590	5590	0
422	20241224	132100	167676080	5590	5590	5590	5590	179
423	20241224	132000	166675470	5630	5630	5630	5630	0
424	20241224	131900	166675470	5630	5630	5630	5630	0
425	20241224	131800	166675470	5630	5630	5630	5630	0
426	20241224	131700	166675470	5630	5630	5630	5630	0
427	20241224	131600	166675470	5630	5630	5630	5630	50
428	20241224	131500	166393970	5590	5590	5590	5590	0
429	20241224	131400	166393970	5590	5590	5590	5590	114
430	20241224	131300	165756710	5590	5590	5590	5590	89
431	20241224	131200	165259200	5590	5590	5590	5590	0
432	20241224	131100	165259200	5590	5590	5590	5590	0
433	20241224	131000	165259200	5590	5590	5590	5590	10
434	20241224	130900	165203300	5580	5580	5580	5580	0
435	20241224	130800	165203300	5580	5580	5580	5580	0
436	20241224	130700	165203300	5580	5580	5580	5580	0
437	20241224	130600	165203300	5580	5600	5600	5580	1181
438	20241224	130500	158607630	5600	5600	5600	5600	0
439	20241224	130400	158607630	5600	5600	5600	5600	0
440	20241224	130300	158607630	5600	5600	5600	5600	0
441	20241224	130200	158607630	5600	5600	5600	5600	0
442	20241224	130100	158607630	5600	5600	5600	5600	109
443	20241224	130000	157997230	5640	5640	5640	5640	0
444	20241224	125900	157997230	5640	5640	5640	5640	0
445	20241224	125800	157997230	5640	5640	5640	5640	0
446	20241224	125700	157997230	5640	5640	5640	5640	0
447	20241224	125600	157997230	5640	5640	5640	5640	0
448	20241224	125500	157997230	5640	5640	5640	5640	0
449	20241224	125400	157997230	5640	5640	5640	5640	3
450	20241224	125300	157980310	5640	5640	5640	5640	0
451	20241224	125200	157980310	5640	5640	5640	5640	0
452	20241224	125100	157980310	5640	5640	5640	5640	99
453	20241224	125000	157421950	5640	5640	5640	5640	0
454	20241224	124900	157421950	5640	5640	5640	5640	0
455	20241224	124800	157421950	5640	5640	5640	5640	0
456	20241224	124700	157421950	5640	5640	5640	5640	0
457	20241224	124600	157421950	5640	5640	5640	5640	0
458	20241224	124500	157421950	5640	5640	5640	5640	0
459	20241224	124400	157421950	5640	5640	5640	5640	0
460	20241224	124300	157421950	5640	5640	5640	5640	0
461	20241224	124200	157421950	5640	5640	5640	5640	1
462	20241224	124100	157416310	5600	5600	5600	5600	500
463	20241224	124000	154616310	5600	5600	5600	5600	2
464	20241224	123900	154605110	5640	5640	5640	5640	1
465	20241224	123800	154599470	5600	5600	5600	5600	10
466	20241224	123700	154543470	5600	5600	5600	5600	0
467	20241224	123600	154543470	5600	5600	5600	5600	0
468	20241224	123500	154543470	5600	5600	5600	5600	0
469	20241224	123400	154543470	5600	5600	5600	5600	0
470	20241224	123300	154543470	5600	5600	5600	5600	200
471	20241224	123200	153423470	5610	5610	5610	5610	0
472	20241224	123100	153423470	5610	5610	5610	5610	0
473	20241224	123000	153423470	5610	5610	5610	5610	44
474	20241224	122900	153176630	5640	5640	5640	5640	0
475	20241224	122800	153176630	5640	5610	5640	5610	216
476	20241224	122700	151964840	5610	5610	5610	5610	63
477	20241224	122600	151611410	5640	5640	5640	5640	0
478	20241224	122500	151611410	5640	5640	5640	5640	0
479	20241224	122400	151611410	5640	5640	5640	5640	0
480	20241224	122300	151611410	5640	5640	5640	5640	0
481	20241224	122200	151611410	5640	5640	5640	5640	0
482	20241224	122100	151611410	5640	5640	5640	5640	0
483	20241224	122000	151611410	5640	5640	5640	5640	0
484	20241224	121900	151611410	5640	5640	5640	5640	0
485	20241224	121800	151611410	5640	5640	5640	5640	0
486	20241224	121700	151611410	5640	5640	5640	5640	0
487	20241224	121600	151611410	5640	5640	5640	5640	0
488	20241224	121500	151611410	5640	5640	5640	5640	0
489	20241224	121400	151611410	5640	5640	5640	5640	3
490	20241224	121300	151594490	5650	5650	5650	5650	0
491	20241224	121200	151594490	5650	5650	5650	5650	0
492	20241224	121100	151594490	5650	5650	5650	5650	0
493	20241224	121000	151594490	5650	5650	5650	5650	0
494	20241224	120900	151594490	5650	5650	5650	5650	0
495	20241224	120800	151594490	5650	5650	5650	5650	3
496	20241224	120700	151577540	5610	5610	5610	5610	0
497	20241224	120600	151577540	5610	5610	5610	5610	563
498	20241224	120500	148419110	5610	5610	5610	5610	10
499	20241224	120400	148363010	5610	5610	5610	5610	0
500	20241224	120300	148363010	5610	5640	5650	5610	41
501	20241224	120200	148132360	5620	5620	5620	5620	0
502	20241224	120100	148132360	5620	5620	5620	5620	533
503	20241224	120000	145136900	5640	5640	5640	5640	0
504	20241224	115900	145136900	5640	5640	5640	5640	1
505	20241224	115800	145131260	5640	5640	5640	5640	0
506	20241224	115700	145131260	5640	5640	5640	5640	0
507	20241224	115600	145131260	5640	5640	5640	5640	0
508	20241224	115500	145131260	5640	5640	5640	5640	0
509	20241224	115400	145131260	5640	5640	5640	5640	0
510	20241224	115300	145131260	5640	5640	5640	5640	0
511	20241224	115200	145131260	5640	5640	5640	5640	0
512	20241224	115100	145131260	5640	5640	5640	5640	0
513	20241224	115000	145131260	5640	5640	5640	5640	0
514	20241224	114900	145131260	5640	5640	5640	5640	0
515	20241224	114800	145131260	5640	5640	5640	5640	0
516	20241224	114700	145131260	5640	5640	5640	5640	0
517	20241224	114600	145131260	5640	5640	5640	5620	451
518	20241224	114500	142596600	5620	5620	5620	5620	1
519	20241224	114400	142590980	5610	5610	5610	5610	0
520	20241224	114300	142590980	5610	5610	5610	5610	0
521	20241224	114200	142590980	5610	5610	5610	5610	0
522	20241224	114100	142590980	5610	5610	5610	5610	0
523	20241224	114000	142590980	5610	5610	5610	5610	0
524	20241224	113900	142590980	5610	5610	5610	5610	1
525	20241224	113800	142585370	5620	5620	5620	5620	0
526	20241224	113700	142585370	5620	5630	5630	5620	349
527	20241224	113600	140623770	5630	5630	5630	5630	0
528	20241224	113500	140623770	5630	5630	5630	5630	0
529	20241224	113400	140623770	5630	5630	5630	5630	125
530	20241224	113300	139920020	5670	5670	5670	5670	0
531	20241224	113200	139920020	5670	5670	5670	5670	0
532	20241224	113100	139920020	5670	5670	5670	5670	0
533	20241224	113000	139920020	5670	5670	5670	5670	0
534	20241224	112900	139920020	5670	5670	5670	5670	0
535	20241224	112800	139920020	5670	5670	5670	5670	0
536	20241224	112700	139920020	5670	5670	5670	5670	0
537	20241224	112600	139920020	5670	5670	5670	5670	5
538	20241224	112500	139891670	5670	5670	5670	5670	0
539	20241224	112400	139891670	5670	5670	5670	5670	30
540	20241224	112300	139721570	5660	5660	5660	5660	273
541	20241224	112200	138176390	5670	5670	5670	5670	0
542	20241224	112100	138176390	5670	5670	5670	5670	1
543	20241224	112000	138170720	5620	5650	5650	5620	307
544	20241224	111900	136444350	5620	5610	5620	5610	156
545	20241224	111800	135569130	5610	5610	5610	5610	0
546	20241224	111700	135569130	5610	5610	5610	5610	0
547	20241224	111600	135569130	5610	5610	5610	5610	0
548	20241224	111500	135569130	5610	5610	5610	5610	63
549	20241224	111400	135215700	5620	5620	5620	5620	206
550	20241224	111300	134057980	5650	5650	5650	5650	0
551	20241224	111200	134057980	5650	5650	5650	5650	0
552	20241224	111100	134057980	5650	5650	5650	5650	0
553	20241224	111000	134057980	5650	5650	5650	5650	3
554	20241224	110900	134041030	5650	5650	5650	5650	0
555	20241224	110800	134041030	5650	5650	5650	5650	50
556	20241224	110700	133758530	5670	5670	5670	5670	0
557	20241224	110600	133758530	5670	5670	5670	5670	0
558	20241224	110500	133758530	5670	5670	5670	5670	0
559	20241224	110400	133758530	5670	5670	5670	5670	0
560	20241224	110300	133758530	5670	5670	5670	5670	0
561	20241224	110200	133758530	5670	5670	5670	5670	0
562	20241224	110100	133758530	5670	5670	5670	5670	0
563	20241224	110000	133758530	5670	5670	5670	5670	2
564	20241224	105900	133747190	5670	5670	5670	5670	0
565	20241224	105800	133747190	5670	5670	5670	5670	1
566	20241224	105700	133741520	5610	5610	5610	5610	0
567	20241224	105600	133741520	5610	5610	5610	5610	0
568	20241224	105500	133741520	5610	5610	5610	5610	3
569	20241224	105400	133724690	5660	5660	5660	5660	1
570	20241224	105300	133719030	5620	5630	5630	5620	646
571	20241224	105200	130087450	5630	5630	5630	5630	0
572	20241224	105100	130087450	5630	5630	5630	5630	10
573	20241224	105000	130031150	5680	5680	5680	5680	0
574	20241224	104900	130031150	5680	5680	5680	5680	0
575	20241224	104800	130031150	5680	5680	5680	5680	0
576	20241224	104700	130031150	5680	5680	5680	5680	0
577	20241224	104600	130031150	5680	5680	5680	5680	0
578	20241224	104500	130031150	5680	5640	5680	5640	104
579	20241224	104400	129442550	5590	5590	5590	5590	0
580	20241224	104300	129442550	5590	5590	5590	5590	0
581	20241224	104200	129442550	5590	5590	5590	5590	0
582	20241224	104100	129442550	5590	5590	5590	5590	0
583	20241224	104000	129442550	5590	5590	5590	5590	0
584	20241224	103900	129442550	5590	5590	5590	5590	0
585	20241224	103800	129442550	5590	5600	5600	5590	130
586	20241224	103700	128715640	5660	5660	5660	5660	0
587	20241224	103600	128715640	5660	5660	5660	5660	0
588	20241224	103500	128715640	5660	5660	5660	5660	44
589	20241224	103400	128466600	5660	5660	5660	5660	0
590	20241224	103300	128466600	5660	5660	5660	5660	1
591	20241224	103200	128460940	5610	5610	5610	5610	0
592	20241224	103100	128460940	5610	5610	5610	5610	80
593	20241224	103000	128012140	5680	5680	5680	5680	0
594	20241224	102900	128012140	5680	5680	5680	5680	0
595	20241224	102800	128012140	5680	5680	5680	5680	1
596	20241224	102700	128006460	5610	5610	5610	5610	0
597	20241224	102600	128006460	5610	5620	5620	5610	141
598	20241224	102500	127214560	5710	5670	5710	5670	4
599	20241224	102400	127191840	5630	5620	5720	5620	2503
600	20241224	102300	113036620	5650	5570	5650	5570	1100
601	20241224	102200	106873820	5540	5540	5540	5540	0
602	20241224	102100	106873820	5540	5540	5540	5540	0
603	20241224	102000	106873820	5540	5590	5590	5540	730
604	20241224	101900	102822250	5590	5590	5590	5590	1
605	20241224	101800	102816660	5560	5560	5560	5560	0
606	20241224	101700	102816660	5560	5560	5560	5560	0
607	20241224	101600	102816660	5560	5560	5560	5560	24
608	20241224	101500	102683220	5570	5570	5570	5570	100
609	20241224	101400	102126220	5550	5550	5550	5550	20
610	20241224	101300	102015220	5570	5570	5570	5570	2
611	20241224	101200	102004080	5540	5550	5580	5540	675
612	20241224	101100	98257880	5560	5560	5560	5560	230
613	20241224	101000	96979080	5560	5560	5560	5560	152
614	20241224	100900	96133960	5600	5600	5600	5600	9
615	20241224	100800	96083560	5560	5560	5560	5560	260
616	20241224	100700	94637960	5610	5610	5610	5610	2
617	20241224	100600	94626740	5590	5590	5590	5590	0
618	20241224	100500	94626740	5590	5570	5590	5570	2
619	20241224	100400	94615580	5610	5610	5610	5610	1
620	20241224	100300	94609970	5570	5570	5570	5570	0
621	20241224	100200	94609970	5570	5570	5570	5570	130
622	20241224	100100	93885870	5570	5570	5570	5570	290
623	20241224	100000	92270570	5610	5580	5610	5580	6
624	20241224	095900	92237060	5580	5580	5580	5580	190
625	20241224	095800	91176860	5570	5570	5570	5570	0
626	20241224	095700	91176860	5570	5570	5570	5570	46
627	20241224	095600	90920640	5540	5570	5570	5540	2976
628	20241224	095500	74396720	5580	5590	5590	5570	771
629	20241224	095400	70088790	5600	5620	5620	5600	948
630	20241224	095300	64779850	5610	5610	5620	5610	149
631	20241224	095200	63943950	5620	5620	5700	5620	887
632	20241224	095100	58926030	5620	5620	5630	5610	846
633	20241224	095000	54173380	5650	5650	5650	5650	1
634	20241224	094900	54167730	5600	5600	5600	5600	0
635	20241224	094800	54167730	5600	5600	5600	5600	0
636	20241224	094700	54167730	5600	5630	5630	5600	606
637	20241224	094600	50767380	5620	5620	5620	5620	0
638	20241224	094500	50767380	5620	5620	5620	5620	0
639	20241224	094400	50767380	5620	5640	5670	5620	480
640	20241224	094300	48061540	5640	5630	5640	5630	201
641	20241224	094200	46929900	5640	5640	5640	5640	4
642	20241224	094100	46907340	5640	5640	5640	5620	33
643	20241224	094000	46721800	5620	5630	5630	5620	757
644	20241224	093900	42464870	5640	5640	5640	5640	65
645	20241224	093800	42098270	5630	5630	5630	5630	0
646	20241224	093700	42098270	5630	5630	5630	5630	0
647	20241224	093600	42098270	5630	5630	5630	5630	186
648	20241224	093500	41051090	5630	5630	5630	5630	0
649	20241224	093400	41051090	5630	5630	5630	5630	100
650	20241224	093300	40488090	5630	5630	5630	5630	1
651	20241224	093200	40482460	5630	5630	5630	5630	496
652	20241224	093100	37689980	5640	5640	5640	5640	100
653	20241224	093000	37125980	5640	5640	5640	5640	496
654	20241224	092900	34328540	5640	5650	5650	5640	474
655	20241224	092800	31653380	5660	5700	5710	5660	108
656	20241224	092700	31038000	5730	5630	5750	5630	1232
657	20241224	092600	24075620	5630	5640	5640	5630	275
658	20241224	092500	22525570	5650	5650	5650	5650	0
659	20241224	092400	22525570	5650	5650	5670	5650	117
660	20241224	092300	21864220	5660	5660	5660	5660	79
661	20241224	092200	21417080	5660	5650	5660	5650	9
662	20241224	092100	21366220	5680	5680	5680	5680	2
663	20241224	092000	21354860	5680	5650	5680	5640	688
664	20241224	091900	17467450	5660	5660	5660	5660	12
665	20241224	091800	17399530	5690	5690	5690	5690	0
666	20241224	091700	17399530	5690	5690	5690	5690	1
667	20241224	091600	17393840	5680	5680	5680	5680	2
668	20241224	091500	17382480	5680	5680	5680	5680	100
669	20241224	091400	16814480	5660	5660	5660	5660	42
670	20241224	091300	16576760	5660	5660	5660	5660	100
671	20241224	091200	16010760	5660	5640	5660	5640	415
672	20241224	091100	13662020	5660	5660	5660	5660	0
673	20241224	091000	13662020	5660	5660	5660	5660	1
674	20241224	090900	13656360	5620	5620	5620	5620	0
675	20241224	090800	13656360	5620	5630	5630	5620	670
676	20241224	090700	9890220	5680	5640	5680	5620	258
677	20241224	090600	8432690	5640	5700	5700	5640	29
678	20241224	090500	8269070	5700	5690	5700	5650	882
679	20241224	090400	3283690	5640	5640	5640	5640	100
680	20241224	090300	2719690	5690	5690	5690	5690	0
681	20241224	090200	2719690	5690	5690	5690	5690	3
682	20241224	090100	2702620	5690	5620	5690	5620	173
683	20241224	090000	1730290	5590	5590	5590	5590	130