KissMeData/072020/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195100	111686260	9820	9820	9820	9820	10
3	20241224	195000	111686260	9820	9820	9820	9820	0
4	20241224	194900	111686260	9820	9820	9820	9820	0
5	20241224	194800	111686260	9820	9820	9820	9820	0
6	20241224	194700	111686260	9820	9820	9820	9820	0
7	20241224	194600	111686260	9820	9820	9820	9820	0
8	20241224	194500	111686260	9820	9820	9820	9820	0
9	20241224	194400	111686260	9820	9820	9820	9820	0
10	20241224	194300	111686260	9820	9820	9820	9820	0
11	20241224	194200	111686260	9820	9820	9820	9820	0
12	20241224	194100	111686260	9820	9820	9820	9820	0
13	20241224	194000	111686260	9820	9820	9820	9820	0
14	20241224	193900	111686260	9820	9820	9820	9820	0
15	20241224	193800	111686260	9820	9820	9820	9820	0
16	20241224	193700	111686260	9820	9820	9820	9820	0
17	20241224	193600	111686260	9820	9820	9820	9820	0
18	20241224	193500	111686260	9820	9820	9820	9820	0
19	20241224	193400	111686260	9820	9820	9820	9820	0
20	20241224	193300	111686260	9820	9820	9820	9820	0
21	20241224	193200	111686260	9820	9820	9820	9820	0
22	20241224	193100	111686260	9820	9820	9820	9820	0
23	20241224	193000	111686260	9820	9820	9820	9820	0
24	20241224	192900	111686260	9820	9820	9820	9820	0
25	20241224	192800	111686260	9820	9820	9820	9820	0
26	20241224	192700	111686260	9820	9820	9820	9820	0
27	20241224	192600	111686260	9820	9820	9820	9820	0
28	20241224	192500	111686260	9820	9820	9820	9820	0
29	20241224	192400	111686260	9820	9820	9820	9820	0
30	20241224	192300	111686260	9820	9820	9820	9820	0
31	20241224	192200	111686260	9820	9820	9820	9820	0
32	20241224	192100	111686260	9820	9820	9820	9820	10
33	20241224	192000	111686260	9820	9820	9820	9820	0
34	20241224	191900	111686260	9820	9820	9820	9820	0
35	20241224	191800	111686260	9820	9820	9820	9820	0
36	20241224	191700	111686260	9820	9820	9820	9820	0
37	20241224	191600	111686260	9820	9820	9820	9820	0
38	20241224	191500	111686260	9820	9820	9820	9820	0
39	20241224	191400	111686260	9820	9820	9820	9820	0
40	20241224	191300	111686260	9820	9820	9820	9820	0
41	20241224	191200	111686260	9820	9820	9820	9820	0
42	20241224	191100	111686260	9820	9820	9820	9820	0
43	20241224	191000	111686260	9820	9820	9820	9820	0
44	20241224	190900	111686260	9820	9820	9820	9820	0
45	20241224	190800	111686260	9820	9820	9820	9820	0
46	20241224	190700	111686260	9820	9820	9820	9820	0
47	20241224	190600	111686260	9820	9820	9820	9820	0
48	20241224	190500	111686260	9820	9820	9820	9820	0
49	20241224	190400	111686260	9820	9820	9820	9820	0
50	20241224	190300	111686260	9820	9820	9820	9820	0
51	20241224	190200	111686260	9820	9820	9820	9820	0
52	20241224	190100	111686260	9820	9820	9820	9820	0
53	20241224	190000	111686260	9820	9820	9820	9820	0
54	20241224	185900	111686260	9820	9820	9820	9820	0
55	20241224	185800	111686260	9820	9820	9820	9820	0
56	20241224	185700	111686260	9820	9820	9820	9820	0
57	20241224	185600	111686260	9820	9820	9820	9820	0
58	20241224	185500	111686260	9820	9820	9820	9820	0
59	20241224	185400	111686260	9820	9820	9820	9820	0
60	20241224	185300	111686260	9820	9820	9820	9820	0
61	20241224	185200	111686260	9820	9820	9820	9820	0
62	20241224	185100	111686260	9820	9820	9820	9820	10
63	20241224	185000	111686260	9820	9820	9820	9820	0
64	20241224	184900	111686260	9820	9820	9820	9820	0
65	20241224	184800	111686260	9820	9820	9820	9820	0
66	20241224	184700	111686260	9820	9820	9820	9820	0
67	20241224	184600	111686260	9820	9820	9820	9820	0
68	20241224	184500	111686260	9820	9820	9820	9820	0
69	20241224	184400	111686260	9820	9820	9820	9820	0
70	20241224	184300	111686260	9820	9820	9820	9820	0
71	20241224	184200	111686260	9820	9820	9820	9820	0
72	20241224	184100	111686260	9820	9820	9820	9820	0
73	20241224	184000	111686260	9820	9820	9820	9820	0
74	20241224	183900	111686260	9820	9820	9820	9820	0
75	20241224	183800	111686260	9820	9820	9820	9820	0
76	20241224	183700	111686260	9820	9820	9820	9820	0
77	20241224	183600	111686260	9820	9820	9820	9820	0
78	20241224	183500	111686260	9820	9820	9820	9820	0
79	20241224	183400	111686260	9820	9820	9820	9820	0
80	20241224	183300	111686260	9820	9820	9820	9820	0
81	20241224	183200	111686260	9820	9820	9820	9820	0
82	20241224	183100	111686260	9820	9820	9820	9820	0
83	20241224	183000	111686260	9820	9820	9820	9820	0
84	20241224	182900	111686260	9820	9820	9820	9820	0
85	20241224	182800	111686260	9820	9820	9820	9820	0
86	20241224	182700	111686260	9820	9820	9820	9820	0
87	20241224	182600	111686260	9820	9820	9820	9820	0
88	20241224	182500	111686260	9820	9820	9820	9820	0
89	20241224	182400	111686260	9820	9820	9820	9820	0
90	20241224	182300	111686260	9820	9820	9820	9820	0
91	20241224	182200	111686260	9820	9820	9820	9820	0
92	20241224	182100	111686260	9820	9820	9820	9820	10
93	20241224	182000	111686260	9820	9820	9820	9820	0
94	20241224	181900	111686260	9820	9820	9820	9820	0
95	20241224	181800	111686260	9820	9820	9820	9820	0
96	20241224	181700	111686260	9820	9820	9820	9820	0
97	20241224	181600	111686260	9820	9820	9820	9820	0
98	20241224	181500	111686260	9820	9820	9820	9820	0
99	20241224	181400	111686260	9820	9820	9820	9820	0
100	20241224	181300	111686260	9820	9820	9820	9820	0
101	20241224	181200	111686260	9820	9820	9820	9820	0
102	20241224	181100	111686260	9820	9820	9820	9820	0
103	20241224	181000	111686260	9820	9820	9820	9820	0
104	20241224	180900	111686260	9820	9820	9820	9820	0
105	20241224	180800	111686260	9820	9820	9820	9820	0
106	20241224	180700	111686260	9820	9820	9820	9820	0
107	20241224	180600	111686260	9820	9820	9820	9820	0
108	20241224	180500	111686260	9820	9820	9820	9820	0
109	20241224	180400	111686260	9820	9820	9820	9820	0
110	20241224	180300	111686260	9820	9820	9820	9820	0
111	20241224	180200	111686260	9820	9820	9820	9820	0
112	20241224	180100	111686260	9820	9820	9820	9820	0
113	20241224	180000	111686260	9820	9820	9820	9820	0
114	20241224	175900	111686260	9820	9820	9820	9820	0
115	20241224	175800	111686260	9820	9820	9820	9820	0
116	20241224	175700	111686260	9820	9820	9820	9820	0
117	20241224	175600	111686260	9820	9820	9820	9820	0
118	20241224	175500	111686260	9820	9820	9820	9820	0
119	20241224	175400	111686260	9820	9820	9820	9820	0
120	20241224	175300	111686260	9820	9820	9820	9820	0
121	20241224	175200	111686260	9820	9820	9820	9820	0
122	20241224	175100	111686260	9820	9820	9820	9820	10
123	20241224	175000	111686260	9820	9820	9820	9820	0
124	20241224	174900	111686260	9820	9820	9820	9820	0
125	20241224	174800	111686260	9820	9820	9820	9820	0
126	20241224	174700	111686260	9820	9820	9820	9820	0
127	20241224	174600	111686260	9820	9820	9820	9820	0
128	20241224	174500	111686260	9820	9820	9820	9820	0
129	20241224	174400	111686260	9820	9820	9820	9820	0
130	20241224	174300	111686260	9820	9820	9820	9820	0
131	20241224	174200	111686260	9820	9820	9820	9820	0
132	20241224	174100	111686260	9820	9820	9820	9820	0
133	20241224	174000	111686260	9820	9820	9820	9820	0
134	20241224	173900	111686260	9820	9820	9820	9820	0
135	20241224	173800	111686260	9820	9820	9820	9820	0
136	20241224	173700	111686260	9820	9820	9820	9820	0
137	20241224	173600	111686260	9820	9820	9820	9820	0
138	20241224	173500	111686260	9820	9820	9820	9820	0
139	20241224	173400	111686260	9820	9820	9820	9820	0
140	20241224	173300	111686260	9820	9820	9820	9820	0
141	20241224	173200	111686260	9820	9820	9820	9820	0
142	20241224	173100	111686260	9820	9820	9820	9820	0
143	20241224	173000	111686260	9820	9820	9820	9820	0
144	20241224	172900	111686260	9820	9820	9820	9820	0
145	20241224	172800	111686260	9820	9820	9820	9820	0
146	20241224	172700	111686260	9820	9820	9820	9820	0
147	20241224	172600	111686260	9820	9820	9820	9820	0
148	20241224	172500	111686260	9820	9820	9820	9820	0
149	20241224	172400	111686260	9820	9820	9820	9820	0
150	20241224	172300	111686260	9820	9820	9820	9820	0
151	20241224	172200	111686260	9820	9820	9820	9820	0
152	20241224	172100	111686260	9820	9820	9820	9820	10
153	20241224	172000	111686260	9820	9820	9820	9820	0
154	20241224	171900	111686260	9820	9820	9820	9820	0
155	20241224	171800	111686260	9820	9820	9820	9820	0
156	20241224	171700	111686260	9820	9820	9820	9820	0
157	20241224	171600	111686260	9820	9820	9820	9820	0
158	20241224	171500	111686260	9820	9820	9820	9820	0
159	20241224	171400	111686260	9820	9820	9820	9820	0
160	20241224	171300	111686260	9820	9820	9820	9820	0
161	20241224	171200	111686260	9820	9820	9820	9820	0
162	20241224	171100	111686260	9820	9820	9820	9820	0
163	20241224	171000	111686260	9820	9820	9820	9820	0
164	20241224	170900	111686260	9820	9820	9820	9820	0
165	20241224	170800	111686260	9820	9820	9820	9820	0
166	20241224	170700	111686260	9820	9820	9820	9820	0
167	20241224	170600	111686260	9820	9820	9820	9820	0
168	20241224	170500	111686260	9820	9820	9820	9820	0
169	20241224	170400	111686260	9820	9820	9820	9820	0
170	20241224	170300	111686260	9820	9820	9820	9820	0
171	20241224	170200	111686260	9820	9820	9820	9820	0
172	20241224	170100	111686260	9820	9820	9820	9820	0
173	20241224	170000	111686260	9820	9820	9820	9820	0
174	20241224	165900	111686260	9820	9820	9820	9820	0
175	20241224	165800	111686260	9820	9820	9820	9820	0
176	20241224	165700	111686260	9820	9820	9820	9820	0
177	20241224	165600	111686260	9820	9820	9820	9820	0
178	20241224	165500	111686260	9820	9820	9820	9820	0
179	20241224	165400	111686260	9820	9820	9820	9820	0
180	20241224	165300	111686260	9820	9820	9820	9820	0
181	20241224	165200	111686260	9820	9820	9820	9820	0
182	20241224	165100	111686260	9820	9820	9820	9820	10
183	20241224	165000	111686260	9820	9820	9820	9820	0
184	20241224	164900	111686260	9820	9820	9820	9820	0
185	20241224	164800	111686260	9820	9820	9820	9820	0
186	20241224	164700	111686260	9820	9820	9820	9820	0
187	20241224	164600	111686260	9820	9820	9820	9820	0
188	20241224	164500	111686260	9820	9820	9820	9820	0
189	20241224	164400	111686260	9820	9820	9820	9820	0
190	20241224	164300	111686260	9820	9820	9820	9820	0
191	20241224	164200	111686260	9820	9820	9820	9820	0
192	20241224	164100	111686260	9820	9820	9820	9820	0
193	20241224	164000	111686260	9820	9820	9820	9820	0
194	20241224	163900	111686260	9820	9820	9820	9820	0
195	20241224	163800	111686260	9820	9820	9820	9820	0
196	20241224	163700	111686260	9820	9820	9820	9820	0
197	20241224	163600	111686260	9820	9820	9820	9820	0
198	20241224	163500	111686260	9820	9820	9820	9820	0
199	20241224	163400	111686260	9820	9820	9820	9820	0
200	20241224	163300	111686260	9820	9820	9820	9820	0
201	20241224	163200	111686260	9820	9820	9820	9820	0
202	20241224	163100	111686260	9820	9820	9820	9820	0
203	20241224	163000	111686260	9820	9820	9820	9820	0
204	20241224	162900	111686260	9820	9820	9820	9820	0
205	20241224	162800	111686260	9820	9820	9820	9820	0
206	20241224	162700	111686260	9820	9820	9820	9820	0
207	20241224	162600	111686260	9820	9820	9820	9820	0
208	20241224	162500	111686260	9820	9820	9820	9820	0
209	20241224	162400	111686260	9820	9820	9820	9820	0
210	20241224	162300	111686260	9820	9820	9820	9820	0
211	20241224	162200	111686260	9820	9820	9820	9820	0
212	20241224	162100	111686260	9820	9820	9820	9820	10
213	20241224	162000	111686260	9820	9820	9820	9820	0
214	20241224	161900	111686260	9820	9820	9820	9820	0
215	20241224	161800	111686260	9820	9820	9820	9820	0
216	20241224	161700	111686260	9820	9820	9820	9820	0
217	20241224	161600	111686260	9820	9820	9820	9820	0
218	20241224	161500	111686260	9820	9820	9820	9820	0
219	20241224	161400	111686260	9820	9820	9820	9820	0
220	20241224	161300	111686260	9820	9820	9820	9820	0
221	20241224	161200	111686260	9820	9820	9820	9820	0
222	20241224	161100	111686260	9820	9820	9820	9820	0
223	20241224	161000	111686260	9820	9820	9820	9820	0
224	20241224	160900	111686260	9820	9820	9820	9820	0
225	20241224	160800	111686260	9820	9820	9820	9820	0
226	20241224	160700	111686260	9820	9820	9820	9820	0
227	20241224	160600	111686260	9820	9820	9820	9820	0
228	20241224	160500	111686260	9820	9820	9820	9820	0
229	20241224	160400	111686260	9820	9820	9820	9820	0
230	20241224	160300	111686260	9820	9820	9820	9820	0
231	20241224	160200	111686260	9820	9820	9820	9820	0
232	20241224	160100	111686260	9820	9820	9820	9820	0
233	20241224	160000	111686260	9820	9820	9820	9820	0
234	20241224	155900	111686260	9820	9820	9820	9820	0
235	20241224	155800	111686260	9820	9820	9820	9820	0
236	20241224	155700	111686260	9820	9820	9820	9820	0
237	20241224	155600	111686260	9820	9820	9820	9820	0
238	20241224	155500	111686260	9820	9820	9820	9820	0
239	20241224	155400	111686260	9820	9820	9820	9820	0
240	20241224	155300	111686260	9820	9820	9820	9820	0
241	20241224	155200	111686260	9820	9820	9820	9820	0
242	20241224	155100	111686260	9820	9820	9820	9820	10
243	20241224	155000	111686260	9820	9820	9820	9820	0
244	20241224	154900	111686260	9820	9820	9820	9820	0
245	20241224	154800	111686260	9820	9820	9820	9820	0
246	20241224	154700	111686260	9820	9820	9820	9820	0
247	20241224	154600	111686260	9820	9820	9820	9820	0
248	20241224	154500	111686260	9820	9820	9820	9820	0
249	20241224	154400	111686260	9820	9820	9820	9820	0
250	20241224	154300	111686260	9820	9820	9820	9820	0
251	20241224	154200	111686260	9820	9820	9820	9820	0
252	20241224	154100	111686260	9820	9820	9820	9820	0
253	20241224	154000	111686260	9820	9820	9820	9820	0
254	20241224	153900	111686260	9820	9820	9820	9820	0
255	20241224	153800	111686260	9820	9820	9820	9820	0
256	20241224	153700	111686260	9820	9820	9820	9820	0
257	20241224	153600	111686260	9820	9820	9820	9820	0
258	20241224	153500	111686260	9820	9820	9820	9820	0
259	20241224	153400	111686260	9820	9820	9820	9820	0
260	20241224	153300	111686260	9820	9820	9820	9820	0
261	20241224	153200	111686260	9820	9820	9820	9820	0
262	20241224	153100	111686260	9820	9820	9820	9820	0
263	20241224	153000	111686260	9820	9820	9820	9820	10
264	20241224	152900	111588060	9820	9820	9820	9820	0
265	20241224	152800	111588060	9820	9820	9820	9820	0
266	20241224	152700	111588060	9820	9820	9820	9820	0
267	20241224	152600	111588060	9820	9820	9820	9820	0
268	20241224	152500	111588060	9820	9820	9820	9820	0
269	20241224	152400	111588060	9820	9820	9820	9820	0
270	20241224	152300	111588060	9820	9820	9820	9820	0
271	20241224	152200	111588060	9820	9820	9820	9820	0
272	20241224	152100	111588060	9820	9820	9820	9820	0
273	20241224	152000	111588060	9820	9820	9820	9820	0
274	20241224	151900	111588060	9820	9820	9820	9820	48
275	20241224	151800	111116700	9830	9830	9830	9830	0
276	20241224	151700	111116700	9830	9820	9830	9820	53
277	20241224	151600	110596230	9820	9820	9820	9820	1
278	20241224	151500	110586410	9810	9810	9810	9810	0
279	20241224	151400	110586410	9810	9810	9810	9810	5
280	20241224	151300	110537360	9810	9810	9810	9810	0
281	20241224	151200	110537360	9810	9810	9810	9810	0
282	20241224	151100	110537360	9810	9810	9810	9810	45
283	20241224	151000	110095910	9800	9810	9810	9800	44
284	20241224	150900	109664680	9810	9810	9810	9810	52
285	20241224	150800	109154560	9810	9810	9810	9810	0
286	20241224	150700	109154560	9810	9810	9810	9810	99
287	20241224	150600	108183370	9810	9810	9810	9810	1
288	20241224	150500	108173560	9800	9800	9800	9800	0
289	20241224	150400	108173560	9800	9800	9800	9800	0
290	20241224	150300	108173560	9800	9800	9800	9800	0
291	20241224	150200	108173560	9800	9810	9810	9800	649
292	20241224	150100	101813320	9810	9810	9810	9810	0
293	20241224	150000	101813320	9810	9810	9810	9810	0
294	20241224	145900	101813320	9810	9810	9810	9810	0
295	20241224	145800	101813320	9810	9810	9810	9810	0
296	20241224	145700	101813320	9810	9810	9810	9810	0
297	20241224	145600	101813320	9810	9810	9810	9810	0
298	20241224	145500	101813320	9810	9810	9810	9810	138
299	20241224	145400	100459540	9810	9810	9810	9810	0
300	20241224	145300	100459540	9810	9810	9810	9810	0
301	20241224	145200	100459540	9810	9810	9810	9810	0
302	20241224	145100	100459540	9810	9810	9810	9810	36
303	20241224	145000	100106380	9810	9810	9810	9810	0
304	20241224	144900	100106380	9810	9810	9810	9810	0
305	20241224	144800	100106380	9810	9810	9810	9810	0
306	20241224	144700	100106380	9810	9810	9810	9810	0
307	20241224	144600	100106380	9810	9810	9810	9810	0
308	20241224	144500	100106380	9810	9810	9810	9810	5
309	20241224	144400	100057330	9810	9810	9810	9810	246
310	20241224	144300	97644070	9800	9800	9800	9800	19
311	20241224	144200	97457870	9810	9810	9810	9810	0
312	20241224	144100	97457870	9810	9810	9810	9810	1
313	20241224	144000	97448060	9800	9800	9800	9800	355
314	20241224	143900	93969060	9800	9800	9800	9800	0
315	20241224	143800	93969060	9800	9800	9800	9800	7
316	20241224	143700	93900460	9800	9800	9800	9800	0
317	20241224	143600	93900460	9800	9800	9800	9800	1
318	20241224	143500	93890660	9800	9800	9800	9800	3
319	20241224	143400	93861260	9800	9800	9800	9800	10
320	20241224	143300	93763260	9790	9790	9790	9790	0
321	20241224	143200	93763260	9790	9790	9790	9790	0
322	20241224	143100	93763260	9790	9790	9790	9790	18
323	20241224	143000	93587040	9780	9780	9780	9780	0
324	20241224	142900	93587040	9780	9780	9780	9780	0
325	20241224	142800	93587040	9780	9780	9780	9780	0
326	20241224	142700	93587040	9780	9780	9780	9780	0
327	20241224	142600	93587040	9780	9790	9790	9780	319
328	20241224	142500	90464670	9780	9780	9780	9780	0
329	20241224	142400	90464670	9780	9780	9780	9780	50
330	20241224	142300	89975670	9780	9780	9780	9780	0
331	20241224	142200	89975670	9780	9780	9780	9780	0
332	20241224	142100	89975670	9780	9780	9780	9780	0
333	20241224	142000	89975670	9780	9780	9780	9780	56
334	20241224	141900	89427990	9780	9780	9780	9780	0
335	20241224	141800	89427990	9780	9780	9780	9780	0
336	20241224	141700	89427990	9780	9780	9780	9780	0
337	20241224	141600	89427990	9780	9780	9780	9780	0
338	20241224	141500	89427990	9780	9780	9780	9780	0
339	20241224	141400	89427990	9780	9780	9780	9780	0
340	20241224	141300	89427990	9780	9780	9780	9780	0
341	20241224	141200	89427990	9780	9780	9780	9780	0
342	20241224	141100	89427990	9780	9780	9780	9780	0
343	20241224	141000	89427990	9780	9780	9780	9780	0
344	20241224	140900	89427990	9780	9780	9780	9780	0
345	20241224	140800	89427990	9780	9780	9780	9780	0
346	20241224	140700	89427990	9780	9780	9780	9780	0
347	20241224	140600	89427990	9780	9780	9780	9780	0
348	20241224	140500	89427990	9780	9780	9780	9780	0
349	20241224	140400	89427990	9780	9780	9780	9780	0
350	20241224	140300	89427990	9780	9780	9780	9780	15
351	20241224	140200	89281290	9780	9780	9780	9780	0
352	20241224	140100	89281290	9780	9780	9780	9780	2
353	20241224	140000	89261730	9770	9770	9770	9770	0
354	20241224	135900	89261730	9770	9770	9770	9770	0
355	20241224	135800	89261730	9770	9770	9770	9770	0
356	20241224	135700	89261730	9770	9770	9770	9770	0
357	20241224	135600	89261730	9770	9770	9770	9770	0
358	20241224	135500	89261730	9770	9770	9770	9770	0
359	20241224	135400	89261730	9770	9790	9790	9770	206
360	20241224	135300	87248520	9790	9790	9790	9790	0
361	20241224	135200	87248520	9790	9790	9790	9790	0
362	20241224	135100	87248520	9790	9790	9790	9790	0
363	20241224	135000	87248520	9790	9790	9790	9790	0
364	20241224	134900	87248520	9790	9790	9790	9790	0
365	20241224	134800	87248520	9790	9790	9790	9790	0
366	20241224	134700	87248520	9790	9790	9790	9790	0
367	20241224	134600	87248520	9790	9790	9790	9790	0
368	20241224	134500	87248520	9790	9790	9790	9790	0
369	20241224	134400	87248520	9790	9790	9790	9790	0
370	20241224	134300	87248520	9790	9790	9790	9790	0
371	20241224	134200	87248520	9790	9790	9790	9790	2
372	20241224	134100	87228940	9790	9790	9790	9790	0
373	20241224	134000	87228940	9790	9790	9790	9790	0
374	20241224	133900	87228940	9790	9790	9790	9790	10
375	20241224	133800	87131040	9810	9810	9810	9810	0
376	20241224	133700	87131040	9810	9810	9810	9810	0
377	20241224	133600	87131040	9810	9810	9810	9810	10
378	20241224	133500	87032940	9810	9810	9810	9810	0
379	20241224	133400	87032940	9810	9810	9810	9810	0
380	20241224	133300	87032940	9810	9810	9810	9810	0
381	20241224	133200	87032940	9810	9810	9810	9810	0
382	20241224	133100	87032940	9810	9810	9810	9810	0
383	20241224	133000	87032940	9810	9810	9810	9810	60
384	20241224	132900	86444340	9800	9790	9800	9790	23
385	20241224	132800	86218970	9790	9790	9790	9790	10
386	20241224	132700	86121070	9790	9790	9790	9790	0
387	20241224	132600	86121070	9790	9790	9790	9790	0
388	20241224	132500	86121070	9790	9790	9790	9790	0
389	20241224	132400	86121070	9790	9790	9790	9790	0
390	20241224	132300	86121070	9790	9790	9790	9790	1
391	20241224	132200	86111280	9780	9780	9780	9780	0
392	20241224	132100	86111280	9780	9780	9780	9780	28
393	20241224	132000	85837440	9790	9790	9790	9790	0
394	20241224	131900	85837440	9790	9790	9790	9790	0
395	20241224	131800	85837440	9790	9790	9790	9790	0
396	20241224	131700	85837440	9790	9790	9790	9790	0
397	20241224	131600	85837440	9790	9790	9790	9790	0
398	20241224	131500	85837440	9790	9790	9790	9790	0
399	20241224	131400	85837440	9790	9790	9790	9790	201
400	20241224	131300	83869650	9770	9770	9770	9770	0
401	20241224	131200	83869650	9770	9780	9780	9770	18
402	20241224	131100	83693730	9780	9780	9780	9780	0
403	20241224	131000	83693730	9780	9780	9780	9780	0
404	20241224	130900	83693730	9780	9780	9780	9780	0
405	20241224	130800	83693730	9780	9780	9780	9780	0
406	20241224	130700	83693730	9780	9780	9780	9780	3
407	20241224	130600	83664390	9770	9770	9770	9770	0
408	20241224	130500	83664390	9770	9770	9770	9770	0
409	20241224	130400	83664390	9770	9770	9770	9770	0
410	20241224	130300	83664390	9770	9770	9770	9770	0
411	20241224	130200	83664390	9770	9770	9770	9770	0
412	20241224	130100	83664390	9770	9770	9770	9770	0
413	20241224	130000	83664390	9770	9770	9770	9770	0
414	20241224	125900	83664390	9770	9770	9770	9770	4
415	20241224	125800	83625310	9770	9770	9770	9770	0
416	20241224	125700	83625310	9770	9770	9770	9770	6
417	20241224	125600	83566690	9770	9770	9770	9770	0
418	20241224	125500	83566690	9770	9770	9770	9770	0
419	20241224	125400	83566690	9770	9770	9770	9770	0
420	20241224	125300	83566690	9770	9770	9770	9770	11
421	20241224	125200	83459220	9780	9780	9780	9780	0
422	20241224	125100	83459220	9780	9780	9780	9780	0
423	20241224	125000	83459220	9780	9780	9780	9780	0
424	20241224	124900	83459220	9780	9780	9780	9780	0
425	20241224	124800	83459220	9780	9780	9780	9780	10
426	20241224	124700	83361420	9760	9780	9780	9760	791
427	20241224	124600	75638960	9780	9780	9780	9780	0
428	20241224	124500	75638960	9780	9780	9780	9780	0
429	20241224	124400	75638960	9780	9780	9780	9780	0
430	20241224	124300	75638960	9780	9780	9780	9780	0
431	20241224	124200	75638960	9780	9780	9780	9780	0
432	20241224	124100	75638960	9780	9780	9780	9780	0
433	20241224	124000	75638960	9780	9780	9780	9780	0
434	20241224	123900	75638960	9780	9780	9780	9780	0
435	20241224	123800	75638960	9780	9780	9780	9780	0
436	20241224	123700	75638960	9780	9780	9780	9780	0
437	20241224	123600	75638960	9780	9780	9780	9780	0
438	20241224	123500	75638960	9780	9780	9780	9780	0
439	20241224	123400	75638960	9780	9780	9780	9780	0
440	20241224	123300	75638960	9780	9780	9780	9780	0
441	20241224	123200	75638960	9780	9780	9780	9780	0
442	20241224	123100	75638960	9780	9780	9780	9780	17
443	20241224	123000	75472700	9780	9780	9780	9780	28
444	20241224	122900	75198860	9780	9780	9780	9780	0
445	20241224	122800	75198860	9780	9780	9780	9780	0
446	20241224	122700	75198860	9780	9780	9780	9780	0
447	20241224	122600	75198860	9780	9780	9780	9780	0
448	20241224	122500	75198860	9780	9780	9780	9780	0
449	20241224	122400	75198860	9780	9780	9780	9780	0
450	20241224	122300	75198860	9780	9780	9780	9780	0
451	20241224	122200	75198860	9780	9780	9780	9780	0
452	20241224	122100	75198860	9780	9780	9780	9780	0
453	20241224	122000	75198860	9780	9780	9780	9780	0
454	20241224	121900	75198860	9780	9780	9780	9780	0
455	20241224	121800	75198860	9780	9780	9780	9780	0
456	20241224	121700	75198860	9780	9780	9780	9780	0
457	20241224	121600	75198860	9780	9780	9780	9780	0
458	20241224	121500	75198860	9780	9780	9780	9780	0
459	20241224	121400	75198860	9780	9780	9780	9780	0
460	20241224	121300	75198860	9780	9780	9780	9780	0
461	20241224	121200	75198860	9780	9780	9780	9780	1
462	20241224	121100	75189080	9770	9770	9770	9770	0
463	20241224	121000	75189080	9770	9770	9770	9770	0
464	20241224	120900	75189080	9770	9770	9770	9770	0
465	20241224	120800	75189080	9770	9770	9770	9770	0
466	20241224	120700	75189080	9770	9770	9770	9770	0
467	20241224	120600	75189080	9770	9770	9770	9770	6
468	20241224	120500	75130460	9770	9760	9770	9760	6
469	20241224	120400	75071860	9770	9780	9780	9770	158
470	20241224	120300	73527580	9790	9790	9790	9790	0
471	20241224	120200	73527580	9790	9790	9790	9790	0
472	20241224	120100	73527580	9790	9790	9790	9790	0
473	20241224	120000	73527580	9790	9790	9790	9790	0
474	20241224	115900	73527580	9790	9790	9790	9790	1
475	20241224	115800	73517790	9780	9780	9780	9780	0
476	20241224	115700	73517790	9780	9780	9780	9780	0
477	20241224	115600	73517790	9780	9780	9780	9780	0
478	20241224	115500	73517790	9780	9780	9780	9780	0
479	20241224	115400	73517790	9780	9780	9780	9780	11
480	20241224	115300	73410210	9790	9790	9790	9790	0
481	20241224	115200	73410210	9790	9790	9790	9790	0
482	20241224	115100	73410210	9790	9790	9790	9790	0
483	20241224	115000	73410210	9790	9790	9790	9790	0
484	20241224	114900	73410210	9790	9790	9790	9790	0
485	20241224	114800	73410210	9790	9790	9790	9790	0
486	20241224	114700	73410210	9790	9790	9790	9790	0
487	20241224	114600	73410210	9790	9790	9790	9790	0
488	20241224	114500	73410210	9790	9790	9790	9790	0
489	20241224	114400	73410210	9790	9790	9790	9790	0
490	20241224	114300	73410210	9790	9790	9790	9790	0
491	20241224	114200	73410210	9790	9790	9790	9790	0
492	20241224	114100	73410210	9790	9790	9790	9790	0
493	20241224	114000	73410210	9790	9790	9790	9790	0
494	20241224	113900	73410210	9790	9790	9790	9790	0
495	20241224	113800	73410210	9790	9790	9790	9790	0
496	20241224	113700	73410210	9790	9790	9790	9790	0
497	20241224	113600	73410210	9790	9790	9790	9790	0
498	20241224	113500	73410210	9790	9790	9790	9790	0
499	20241224	113400	73410210	9790	9790	9790	9790	0
500	20241224	113300	73410210	9790	9790	9790	9790	0
501	20241224	113200	73410210	9790	9790	9790	9790	0
502	20241224	113100	73410210	9790	9790	9790	9790	0
503	20241224	113000	73410210	9790	9790	9790	9790	1
504	20241224	112900	73400420	9780	9780	9780	9780	0
505	20241224	112800	73400420	9780	9780	9780	9780	0
506	20241224	112700	73400420	9780	9780	9780	9780	85
507	20241224	112600	72569120	9770	9770	9770	9770	1
508	20241224	112500	72559350	9780	9780	9780	9780	0
509	20241224	112400	72559350	9780	9780	9780	9780	0
510	20241224	112300	72559350	9780	9780	9780	9780	0
511	20241224	112200	72559350	9780	9770	9780	9770	11
512	20241224	112100	72451870	9770	9770	9770	9770	169
513	20241224	112000	70800740	9780	9780	9780	9780	10
514	20241224	111900	70702940	9760	9760	9760	9760	0
515	20241224	111800	70702940	9760	9760	9760	9760	2
516	20241224	111700	70683420	9760	9770	9770	9760	109
517	20241224	111600	69618780	9780	9780	9780	9780	0
518	20241224	111500	69618780	9780	9780	9780	9780	0
519	20241224	111400	69618780	9780	9780	9780	9780	0
520	20241224	111300	69618780	9780	9780	9780	9780	0
521	20241224	111200	69618780	9780	9780	9780	9780	0
522	20241224	111100	69618780	9780	9780	9780	9780	0
523	20241224	111000	69618780	9780	9780	9780	9780	10
524	20241224	110900	69520980	9770	9770	9770	9770	0
525	20241224	110800	69520980	9770	9770	9770	9770	0
526	20241224	110700	69520980	9770	9770	9770	9770	0
527	20241224	110600	69520980	9770	9770	9770	9770	29
528	20241224	110500	69237650	9770	9770	9770	9770	0
529	20241224	110400	69237650	9770	9770	9770	9770	0
530	20241224	110300	69237650	9770	9770	9770	9770	0
531	20241224	110200	69237650	9770	9770	9770	9770	0
532	20241224	110100	69237650	9770	9770	9770	9770	0
533	20241224	110000	69237650	9770	9770	9770	9770	1
534	20241224	105900	69227880	9770	9770	9770	9770	0
535	20241224	105800	69227880	9770	9770	9770	9770	0
536	20241224	105700	69227880	9770	9770	9770	9770	0
537	20241224	105600	69227880	9770	9770	9770	9770	0
538	20241224	105500	69227880	9770	9770	9770	9770	0
539	20241224	105400	69227880	9770	9770	9770	9770	0
540	20241224	105300	69227880	9770	9770	9770	9770	0
541	20241224	105200	69227880	9770	9770	9770	9770	15
542	20241224	105100	69081330	9770	9770	9770	9770	0
543	20241224	105000	69081330	9770	9770	9770	9770	0
544	20241224	104900	69081330	9770	9770	9770	9770	50
545	20241224	104800	68592830	9780	9780	9780	9780	4
546	20241224	104700	68553710	9780	9780	9780	9780	12
547	20241224	104600	68436350	9780	9780	9780	9780	12
548	20241224	104500	68318990	9800	9800	9800	9800	0
549	20241224	104400	68318990	9800	9800	9800	9800	0
550	20241224	104300	68318990	9800	9800	9800	9800	0
551	20241224	104200	68318990	9800	9800	9800	9800	0
552	20241224	104100	68318990	9800	9800	9800	9800	0
553	20241224	104000	68318990	9800	9800	9800	9800	0
554	20241224	103900	68318990	9800	9800	9800	9800	0
555	20241224	103800	68318990	9800	9800	9800	9800	1
556	20241224	103700	68309190	9790	9790	9790	9790	14
557	20241224	103600	68172130	9810	9810	9810	9810	1
558	20241224	103500	68162320	9800	9800	9800	9800	36
559	20241224	103400	67809520	9790	9780	9790	9780	70
560	20241224	103300	67124570	9780	9780	9780	9780	491
561	20241224	103200	62322590	9780	9780	9780	9780	1
562	20241224	103100	62312810	9780	9780	9780	9780	0
563	20241224	103000	62312810	9780	9780	9780	9780	0
564	20241224	102900	62312810	9780	9780	9780	9780	0
565	20241224	102800	62312810	9780	9780	9780	9780	0
566	20241224	102700	62312810	9780	9780	9780	9780	0
567	20241224	102600	62312810	9780	9780	9780	9780	0
568	20241224	102500	62312810	9780	9780	9780	9780	0
569	20241224	102400	62312810	9780	9780	9780	9780	4
570	20241224	102300	62273690	9780	9780	9780	9780	11
571	20241224	102200	62166110	9780	9780	9780	9780	0
572	20241224	102100	62166110	9780	9780	9780	9780	0
573	20241224	102000	62166110	9780	9780	9780	9780	1
574	20241224	101900	62156330	9780	9780	9780	9780	0
575	20241224	101800	62156330	9780	9780	9780	9780	1
576	20241224	101700	62146550	9780	9780	9780	9780	3
577	20241224	101600	62117210	9780	9780	9780	9780	1
578	20241224	101500	62107430	9780	9790	9790	9780	3
579	20241224	101400	62078080	9780	9780	9780	9780	16
580	20241224	101300	61921600	9780	9780	9780	9780	0
581	20241224	101200	61921600	9780	9780	9780	9780	0
582	20241224	101100	61921600	9780	9770	9780	9770	67
583	20241224	101000	61266880	9780	9800	9800	9780	359
584	20241224	100900	57755840	9780	9780	9780	9780	0
585	20241224	100800	57755840	9780	9780	9780	9780	0
586	20241224	100700	57755840	9780	9780	9780	9780	0
587	20241224	100600	57755840	9780	9790	9790	9780	100
588	20241224	100500	56777580	9790	9790	9790	9790	0
589	20241224	100400	56777580	9790	9790	9790	9790	99
590	20241224	100300	55808370	9810	9810	9810	9810	1
591	20241224	100200	55798560	9800	9800	9800	9800	107
592	20241224	100100	54749960	9770	9770	9770	9770	0
593	20241224	100000	54749960	9770	9770	9770	9770	0
594	20241224	095900	54749960	9770	9770	9770	9770	0
595	20241224	095800	54749960	9770	9770	9770	9770	0
596	20241224	095700	54749960	9770	9770	9770	9770	0
597	20241224	095600	54749960	9770	9770	9770	9770	1000
598	20241224	095500	44979960	9770	9770	9770	9770	0
599	20241224	095400	44979960	9770	9770	9770	9770	10
600	20241224	095300	44882260	9770	9770	9770	9770	0
601	20241224	095200	44882260	9770	9800	9800	9770	1508
602	20241224	095100	30139130	9810	9810	9810	9810	0
603	20241224	095000	30139130	9810	9810	9810	9810	0
604	20241224	094900	30139130	9810	9810	9810	9810	0
605	20241224	094800	30139130	9810	9810	9810	9810	0
606	20241224	094700	30139130	9810	9810	9810	9810	0
607	20241224	094600	30139130	9810	9810	9810	9810	1
608	20241224	094500	30129320	9790	9810	9810	9790	663
609	20241224	094400	23629120	9810	9810	9810	9810	0
610	20241224	094300	23629120	9810	9810	9810	9810	2
611	20241224	094200	23609500	9810	9810	9810	9810	2
612	20241224	094100	23589880	9810	9810	9810	9810	1
613	20241224	094000	23580070	9810	9810	9810	9810	0
614	20241224	093900	23580070	9810	9810	9810	9810	20
615	20241224	093800	23383870	9800	9800	9800	9800	50
616	20241224	093700	22893870	9810	9810	9810	9810	0
617	20241224	093600	22893870	9810	9810	9810	9810	0
618	20241224	093500	22893870	9810	9810	9810	9810	0
619	20241224	093400	22893870	9810	9810	9810	9810	4
620	20241224	093300	22854630	9810	9810	9810	9810	0
621	20241224	093200	22854630	9810	9810	9810	9810	0
622	20241224	093100	22854630	9810	9810	9810	9810	0
623	20241224	093000	22854630	9810	9810	9810	9810	0
624	20241224	092900	22854630	9810	9810	9820	9810	55
625	20241224	092800	22315030	9810	9810	9810	9810	8
626	20241224	092700	22236550	9830	9830	9830	9830	3
627	20241224	092600	22207060	9820	9820	9820	9820	0
628	20241224	092500	22207060	9820	9820	9820	9820	0
629	20241224	092400	22207060	9820	9820	9820	9820	0
630	20241224	092300	22207060	9820	9820	9820	9820	24
631	20241224	092200	21971380	9800	9800	9800	9800	189
632	20241224	092100	20119180	9800	9800	9800	9800	0
633	20241224	092000	20119180	9800	9800	9800	9800	0
634	20241224	091900	20119180	9800	9800	9800	9800	0
635	20241224	091800	20119180	9800	9800	9800	9800	155
636	20241224	091700	18600180	9800	9810	9810	9800	69
637	20241224	091600	17923970	9790	9790	9790	9790	0
638	20241224	091500	17923970	9790	9790	9790	9790	0
639	20241224	091400	17923970	9790	9820	9820	9790	374
640	20241224	091300	14260890	9820	9820	9820	9820	0
641	20241224	091200	14260890	9820	9820	9820	9820	1
642	20241224	091100	14251070	9820	9820	9820	9820	0
643	20241224	091000	14251070	9820	9820	9820	9820	1
644	20241224	090900	14241250	9750	9750	9750	9750	0
645	20241224	090800	14241250	9750	9750	9750	9750	0
646	20241224	090700	14241250	9750	9830	9830	9750	508
647	20241224	090600	9287410	9830	9870	9870	9830	721
648	20241224	090500	2199580	9870	9870	9870	9870	0
649	20241224	090400	2199580	9870	9870	9870	9870	0
650	20241224	090300	2199580	9870	9870	9870	9870	1
651	20241224	090200	2189710	9870	9870	9870	9870	2
652	20241224	090100	2169970	9840	9840	9840	9840	0
653	20241224	090000	2169970	9840	9880	9880	9840	220