KissMeData/228670/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205000	561302980	5920	5920	5920	5920	2674
3	20241224	204900	561302980	5920	5920	5920	5920	0
4	20241224	204800	561302980	5920	5920	5920	5920	0
5	20241224	204700	561302980	5920	5920	5920	5920	0
6	20241224	204600	561302980	5920	5920	5920	5920	0
7	20241224	204500	561302980	5920	5920	5920	5920	0
8	20241224	204400	561302980	5920	5920	5920	5920	0
9	20241224	204300	561302980	5920	5920	5920	5920	0
10	20241224	204200	561302980	5920	5920	5920	5920	0
11	20241224	204100	561302980	5920	5920	5920	5920	0
12	20241224	204000	561302980	5920	5920	5920	5920	0
13	20241224	203900	561302980	5920	5920	5920	5920	0
14	20241224	203800	561302980	5920	5920	5920	5920	0
15	20241224	203700	561302980	5920	5920	5920	5920	0
16	20241224	203600	561302980	5920	5920	5920	5920	0
17	20241224	203500	561302980	5920	5920	5920	5920	0
18	20241224	203400	561302980	5920	5920	5920	5920	0
19	20241224	203300	561302980	5920	5920	5920	5920	0
20	20241224	203200	561302980	5920	5920	5920	5920	0
21	20241224	203100	561302980	5920	5920	5920	5920	0
22	20241224	203000	561302980	5920	5920	5920	5920	0
23	20241224	202900	561302980	5920	5920	5920	5920	0
24	20241224	202800	561302980	5920	5920	5920	5920	0
25	20241224	202700	561302980	5920	5920	5920	5920	0
26	20241224	202600	561302980	5920	5920	5920	5920	0
27	20241224	202500	561302980	5920	5920	5920	5920	0
28	20241224	202400	561302980	5920	5920	5920	5920	0
29	20241224	202300	561302980	5920	5920	5920	5920	0
30	20241224	202200	561302980	5920	5920	5920	5920	0
31	20241224	202100	561302980	5920	5920	5920	5920	0
32	20241224	202000	561302980	5920	5920	5920	5920	2674
33	20241224	201900	561302980	5920	5920	5920	5920	0
34	20241224	201800	561302980	5920	5920	5920	5920	0
35	20241224	201700	561302980	5920	5920	5920	5920	0
36	20241224	201600	561302980	5920	5920	5920	5920	0
37	20241224	201500	561302980	5920	5920	5920	5920	0
38	20241224	201400	561302980	5920	5920	5920	5920	0
39	20241224	201300	561302980	5920	5920	5920	5920	0
40	20241224	201200	561302980	5920	5920	5920	5920	0
41	20241224	201100	561302980	5920	5920	5920	5920	0
42	20241224	201000	561302980	5920	5920	5920	5920	0
43	20241224	200900	561302980	5920	5920	5920	5920	0
44	20241224	200800	561302980	5920	5920	5920	5920	0
45	20241224	200700	561302980	5920	5920	5920	5920	0
46	20241224	200600	561302980	5920	5920	5920	5920	0
47	20241224	200500	561302980	5920	5920	5920	5920	0
48	20241224	200400	561302980	5920	5920	5920	5920	0
49	20241224	200300	561302980	5920	5920	5920	5920	0
50	20241224	200200	561302980	5920	5920	5920	5920	0
51	20241224	200100	561302980	5920	5920	5920	5920	0
52	20241224	200000	561302980	5920	5920	5920	5920	0
53	20241224	195900	561302980	5920	5920	5920	5920	0
54	20241224	195800	561302980	5920	5920	5920	5920	0
55	20241224	195700	561302980	5920	5920	5920	5920	0
56	20241224	195600	561302980	5920	5920	5920	5920	0
57	20241224	195500	561302980	5920	5920	5920	5920	0
58	20241224	195400	561302980	5920	5920	5920	5920	0
59	20241224	195300	561302980	5920	5920	5920	5920	0
60	20241224	195200	561302980	5920	5920	5920	5920	0
61	20241224	195100	561302980	5920	5920	5920	5920	0
62	20241224	195000	561302980	5920	5920	5920	5920	2674
63	20241224	194900	561302980	5920	5920	5920	5920	0
64	20241224	194800	561302980	5920	5920	5920	5920	0
65	20241224	194700	561302980	5920	5920	5920	5920	0
66	20241224	194600	561302980	5920	5920	5920	5920	0
67	20241224	194500	561302980	5920	5920	5920	5920	0
68	20241224	194400	561302980	5920	5920	5920	5920	0
69	20241224	194300	561302980	5920	5920	5920	5920	0
70	20241224	194200	561302980	5920	5920	5920	5920	0
71	20241224	194100	561302980	5920	5920	5920	5920	0
72	20241224	194000	561302980	5920	5920	5920	5920	0
73	20241224	193900	561302980	5920	5920	5920	5920	0
74	20241224	193800	561302980	5920	5920	5920	5920	0
75	20241224	193700	561302980	5920	5920	5920	5920	0
76	20241224	193600	561302980	5920	5920	5920	5920	0
77	20241224	193500	561302980	5920	5920	5920	5920	0
78	20241224	193400	561302980	5920	5920	5920	5920	0
79	20241224	193300	561302980	5920	5920	5920	5920	0
80	20241224	193200	561302980	5920	5920	5920	5920	0
81	20241224	193100	561302980	5920	5920	5920	5920	0
82	20241224	193000	561302980	5920	5920	5920	5920	0
83	20241224	192900	561302980	5920	5920	5920	5920	0
84	20241224	192800	561302980	5920	5920	5920	5920	0
85	20241224	192700	561302980	5920	5920	5920	5920	0
86	20241224	192600	561302980	5920	5920	5920	5920	0
87	20241224	192500	561302980	5920	5920	5920	5920	0
88	20241224	192400	561302980	5920	5920	5920	5920	0
89	20241224	192300	561302980	5920	5920	5920	5920	0
90	20241224	192200	561302980	5920	5920	5920	5920	0
91	20241224	192100	561302980	5920	5920	5920	5920	0
92	20241224	192000	561302980	5920	5920	5920	5920	2674
93	20241224	191900	561302980	5920	5920	5920	5920	0
94	20241224	191800	561302980	5920	5920	5920	5920	0
95	20241224	191700	561302980	5920	5920	5920	5920	0
96	20241224	191600	561302980	5920	5920	5920	5920	0
97	20241224	191500	561302980	5920	5920	5920	5920	0
98	20241224	191400	561302980	5920	5920	5920	5920	0
99	20241224	191300	561302980	5920	5920	5920	5920	0
100	20241224	191200	561302980	5920	5920	5920	5920	0
101	20241224	191100	561302980	5920	5920	5920	5920	0
102	20241224	191000	561302980	5920	5920	5920	5920	0
103	20241224	190900	561302980	5920	5920	5920	5920	0
104	20241224	190800	561302980	5920	5920	5920	5920	0
105	20241224	190700	561302980	5920	5920	5920	5920	0
106	20241224	190600	561302980	5920	5920	5920	5920	0
107	20241224	190500	561302980	5920	5920	5920	5920	0
108	20241224	190400	561302980	5920	5920	5920	5920	0
109	20241224	190300	561302980	5920	5920	5920	5920	0
110	20241224	190200	561302980	5920	5920	5920	5920	0
111	20241224	190100	561302980	5920	5920	5920	5920	0
112	20241224	190000	561302980	5920	5920	5920	5920	0
113	20241224	185900	561302980	5920	5920	5920	5920	0
114	20241224	185800	561302980	5920	5920	5920	5920	0
115	20241224	185700	561302980	5920	5920	5920	5920	0
116	20241224	185600	561302980	5920	5920	5920	5920	0
117	20241224	185500	561302980	5920	5920	5920	5920	0
118	20241224	185400	561302980	5920	5920	5920	5920	0
119	20241224	185300	561302980	5920	5920	5920	5920	0
120	20241224	185200	561302980	5920	5920	5920	5920	0
121	20241224	185100	561302980	5920	5920	5920	5920	0
122	20241224	185000	561302980	5920	5920	5920	5920	2674
123	20241224	184900	561302980	5920	5920	5920	5920	0
124	20241224	184800	561302980	5920	5920	5920	5920	0
125	20241224	184700	561302980	5920	5920	5920	5920	0
126	20241224	184600	561302980	5920	5920	5920	5920	0
127	20241224	184500	561302980	5920	5920	5920	5920	0
128	20241224	184400	561302980	5920	5920	5920	5920	0
129	20241224	184300	561302980	5920	5920	5920	5920	0
130	20241224	184200	561302980	5920	5920	5920	5920	0
131	20241224	184100	561302980	5920	5920	5920	5920	0
132	20241224	184000	561302980	5920	5920	5920	5920	0
133	20241224	183900	561302980	5920	5920	5920	5920	0
134	20241224	183800	561302980	5920	5920	5920	5920	0
135	20241224	183700	561302980	5920	5920	5920	5920	0
136	20241224	183600	561302980	5920	5920	5920	5920	0
137	20241224	183500	561302980	5920	5920	5920	5920	0
138	20241224	183400	561302980	5920	5920	5920	5920	0
139	20241224	183300	561302980	5920	5920	5920	5920	0
140	20241224	183200	561302980	5920	5920	5920	5920	0
141	20241224	183100	561302980	5920	5920	5920	5920	0
142	20241224	183000	561302980	5920	5920	5920	5920	0
143	20241224	182900	561302980	5920	5920	5920	5920	0
144	20241224	182800	561302980	5920	5920	5920	5920	0
145	20241224	182700	561302980	5920	5920	5920	5920	0
146	20241224	182600	561302980	5920	5920	5920	5920	0
147	20241224	182500	561302980	5920	5920	5920	5920	0
148	20241224	182400	561302980	5920	5920	5920	5920	0
149	20241224	182300	561302980	5920	5920	5920	5920	0
150	20241224	182200	561302980	5920	5920	5920	5920	0
151	20241224	182100	561302980	5920	5920	5920	5920	0
152	20241224	182000	561302980	5920	5920	5920	5920	2674
153	20241224	181900	561302980	5920	5920	5920	5920	0
154	20241224	181800	561302980	5920	5920	5920	5920	0
155	20241224	181700	561302980	5920	5920	5920	5920	0
156	20241224	181600	561302980	5920	5920	5920	5920	0
157	20241224	181500	561302980	5920	5920	5920	5920	0
158	20241224	181400	561302980	5920	5920	5920	5920	0
159	20241224	181300	561302980	5920	5920	5920	5920	0
160	20241224	181200	561302980	5920	5920	5920	5920	0
161	20241224	181100	561302980	5920	5920	5920	5920	0
162	20241224	181000	561302980	5920	5920	5920	5920	0
163	20241224	180900	561302980	5920	5920	5920	5920	0
164	20241224	180800	561302980	5920	5920	5920	5920	0
165	20241224	180700	561302980	5920	5920	5920	5920	0
166	20241224	180600	561302980	5920	5920	5920	5920	0
167	20241224	180500	561302980	5920	5920	5920	5920	0
168	20241224	180400	561302980	5920	5920	5920	5920	0
169	20241224	180300	561302980	5920	5920	5920	5920	0
170	20241224	180200	561302980	5920	5920	5920	5920	0
171	20241224	180100	561302980	5920	5920	5920	5920	0
172	20241224	180000	561302980	5920	5920	5920	5920	0
173	20241224	175900	561302980	5920	5920	5920	5920	0
174	20241224	175800	561302980	5920	5920	5920	5920	0
175	20241224	175700	561302980	5920	5920	5920	5920	0
176	20241224	175600	561302980	5920	5920	5920	5920	0
177	20241224	175500	561302980	5920	5920	5920	5920	0
178	20241224	175400	561302980	5920	5920	5920	5920	0
179	20241224	175300	561302980	5920	5920	5920	5920	0
180	20241224	175200	561302980	5920	5920	5920	5920	0
181	20241224	175100	561302980	5920	5920	5920	5920	0
182	20241224	175000	561302980	5920	5920	5920	5920	2674
183	20241224	174900	561302980	5920	5920	5920	5920	0
184	20241224	174800	561302980	5920	5920	5920	5920	0
185	20241224	174700	561302980	5920	5920	5920	5920	0
186	20241224	174600	561302980	5920	5920	5920	5920	0
187	20241224	174500	561302980	5920	5920	5920	5920	0
188	20241224	174400	561302980	5920	5920	5920	5920	0
189	20241224	174300	561302980	5920	5920	5920	5920	0
190	20241224	174200	561302980	5920	5920	5920	5920	0
191	20241224	174100	561302980	5920	5920	5920	5920	0
192	20241224	174000	561302980	5920	5920	5920	5920	0
193	20241224	173900	561302980	5920	5920	5920	5920	0
194	20241224	173800	561302980	5920	5920	5920	5920	0
195	20241224	173700	561302980	5920	5920	5920	5920	0
196	20241224	173600	561302980	5920	5920	5920	5920	0
197	20241224	173500	561302980	5920	5920	5920	5920	0
198	20241224	173400	561302980	5920	5920	5920	5920	0
199	20241224	173300	561302980	5920	5920	5920	5920	0
200	20241224	173200	561302980	5920	5920	5920	5920	0
201	20241224	173100	561302980	5920	5920	5920	5920	0
202	20241224	173000	561302980	5920	5920	5920	5920	0
203	20241224	172900	561302980	5920	5920	5920	5920	0
204	20241224	172800	561302980	5920	5920	5920	5920	0
205	20241224	172700	561302980	5920	5920	5920	5920	0
206	20241224	172600	561302980	5920	5920	5920	5920	0
207	20241224	172500	561302980	5920	5920	5920	5920	0
208	20241224	172400	561302980	5920	5920	5920	5920	0
209	20241224	172300	561302980	5920	5920	5920	5920	0
210	20241224	172200	561302980	5920	5920	5920	5920	0
211	20241224	172100	561302980	5920	5920	5920	5920	0
212	20241224	172000	561302980	5920	5920	5920	5920	2674
213	20241224	171900	561302980	5920	5920	5920	5920	0
214	20241224	171800	561302980	5920	5920	5920	5920	0
215	20241224	171700	561302980	5920	5920	5920	5920	0
216	20241224	171600	561302980	5920	5920	5920	5920	0
217	20241224	171500	561302980	5920	5920	5920	5920	0
218	20241224	171400	561302980	5920	5920	5920	5920	0
219	20241224	171300	561302980	5920	5920	5920	5920	0
220	20241224	171200	561302980	5920	5920	5920	5920	0
221	20241224	171100	561302980	5920	5920	5920	5920	0
222	20241224	171000	561302980	5920	5920	5920	5920	0
223	20241224	170900	561302980	5920	5920	5920	5920	0
224	20241224	170800	561302980	5920	5920	5920	5920	0
225	20241224	170700	561302980	5920	5920	5920	5920	0
226	20241224	170600	561302980	5920	5920	5920	5920	0
227	20241224	170500	561302980	5920	5920	5920	5920	0
228	20241224	170400	561302980	5920	5920	5920	5920	0
229	20241224	170300	561302980	5920	5920	5920	5920	0
230	20241224	170200	561302980	5920	5920	5920	5920	0
231	20241224	170100	561302980	5920	5920	5920	5920	0
232	20241224	170000	561302980	5920	5920	5920	5920	0
233	20241224	165900	561302980	5920	5920	5920	5920	0
234	20241224	165800	561302980	5920	5920	5920	5920	0
235	20241224	165700	561302980	5920	5920	5920	5920	0
236	20241224	165600	561302980	5920	5920	5920	5920	0
237	20241224	165500	561302980	5920	5920	5920	5920	0
238	20241224	165400	561302980	5920	5920	5920	5920	0
239	20241224	165300	561302980	5920	5920	5920	5920	0
240	20241224	165200	561302980	5920	5920	5920	5920	0
241	20241224	165100	561302980	5920	5920	5920	5920	0
242	20241224	165000	561302980	5920	5920	5920	5920	2674
243	20241224	164900	561302980	5920	5920	5920	5920	0
244	20241224	164800	561302980	5920	5920	5920	5920	0
245	20241224	164700	561302980	5920	5920	5920	5920	0
246	20241224	164600	561302980	5920	5920	5920	5920	0
247	20241224	164500	561302980	5920	5920	5920	5920	0
248	20241224	164400	561302980	5920	5920	5920	5920	0
249	20241224	164300	561302980	5920	5920	5920	5920	0
250	20241224	164200	561302980	5920	5920	5920	5920	0
251	20241224	164100	561302980	5920	5920	5920	5920	0
252	20241224	164000	561302980	5920	5920	5920	5920	0
253	20241224	163900	561302980	5920	5920	5920	5920	0
254	20241224	163800	561302980	5920	5920	5920	5920	0
255	20241224	163700	561302980	5920	5920	5920	5920	0
256	20241224	163600	561302980	5920	5920	5920	5920	0
257	20241224	163500	561302980	5920	5920	5920	5920	0
258	20241224	163400	561302980	5920	5920	5920	5920	0
259	20241224	163300	561302980	5920	5920	5920	5920	0
260	20241224	163200	561302980	5920	5920	5920	5920	0
261	20241224	163100	561302980	5920	5920	5920	5920	0
262	20241224	163000	561302980	5920	5920	5920	5920	0
263	20241224	162900	561302980	5920	5920	5920	5920	0
264	20241224	162800	561302980	5920	5920	5920	5920	0
265	20241224	162700	561302980	5920	5920	5920	5920	0
266	20241224	162600	561302980	5920	5920	5920	5920	0
267	20241224	162500	561302980	5920	5920	5920	5920	0
268	20241224	162400	561302980	5920	5920	5920	5920	0
269	20241224	162300	561302980	5920	5920	5920	5920	0
270	20241224	162200	561302980	5920	5920	5920	5920	0
271	20241224	162100	561302980	5920	5920	5920	5920	0
272	20241224	162000	561302980	5920	5920	5920	5920	2674
273	20241224	161900	561302980	5920	5920	5920	5920	0
274	20241224	161800	561302980	5920	5920	5920	5920	0
275	20241224	161700	561302980	5920	5920	5920	5920	0
276	20241224	161600	561302980	5920	5920	5920	5920	0
277	20241224	161500	561302980	5920	5920	5920	5920	0
278	20241224	161400	561302980	5920	5920	5920	5920	0
279	20241224	161300	561302980	5920	5920	5920	5920	0
280	20241224	161200	561302980	5920	5920	5920	5920	0
281	20241224	161100	561302980	5920	5920	5920	5920	0
282	20241224	161000	561302980	5920	5920	5920	5920	0
283	20241224	160900	561302980	5920	5920	5920	5920	0
284	20241224	160800	561302980	5920	5920	5920	5920	0
285	20241224	160700	561302980	5920	5920	5920	5920	0
286	20241224	160600	561302980	5920	5920	5920	5920	0
287	20241224	160500	561302980	5920	5920	5920	5920	0
288	20241224	160400	561302980	5920	5920	5920	5920	0
289	20241224	160300	561302980	5920	5920	5920	5920	0
290	20241224	160200	561302980	5920	5920	5920	5920	0
291	20241224	160100	561302980	5920	5920	5920	5920	0
292	20241224	160000	561302980	5920	5920	5920	5920	0
293	20241224	155900	561302980	5920	5920	5920	5920	0
294	20241224	155800	561302980	5920	5920	5920	5920	0
295	20241224	155700	561302980	5920	5920	5920	5920	0
296	20241224	155600	561302980	5920	5920	5920	5920	0
297	20241224	155500	561302980	5920	5920	5920	5920	0
298	20241224	155400	561302980	5920	5920	5920	5920	0
299	20241224	155300	561302980	5920	5920	5920	5920	0
300	20241224	155200	561302980	5920	5920	5920	5920	0
301	20241224	155100	561302980	5920	5920	5920	5920	0
302	20241224	155000	561302980	5920	5920	5920	5920	2674
303	20241224	154900	561302980	5920	5920	5920	5920	0
304	20241224	154800	561302980	5920	5920	5920	5920	0
305	20241224	154700	561302980	5920	5920	5920	5920	0
306	20241224	154600	561302980	5920	5920	5920	5920	0
307	20241224	154500	561302980	5920	5920	5920	5920	0
308	20241224	154400	561302980	5920	5920	5920	5920	0
309	20241224	154300	561302980	5920	5920	5920	5920	0
310	20241224	154200	561302980	5920	5920	5920	5920	0
311	20241224	154100	561302980	5920	5920	5920	5920	0
312	20241224	154000	561302980	5920	5920	5920	5920	0
313	20241224	153900	561302980	5920	5920	5920	5920	0
314	20241224	153800	561302980	5920	5920	5920	5920	0
315	20241224	153700	561302980	5920	5920	5920	5920	0
316	20241224	153600	561302980	5920	5920	5920	5920	0
317	20241224	153500	561302980	5920	5920	5920	5920	0
318	20241224	153400	561302980	5920	5920	5920	5920	0
319	20241224	153300	561302980	5920	5920	5920	5920	0
320	20241224	153200	561302980	5920	5920	5920	5920	0
321	20241224	153100	561302980	5920	5920	5920	5920	0
322	20241224	153000	561302980	5920	5920	5920	5920	2674
323	20241224	152900	545472900	5900	5900	5900	5900	0
324	20241224	152800	545472900	5900	5900	5900	5900	0
325	20241224	152700	545472900	5900	5900	5900	5900	0
326	20241224	152600	545472900	5900	5900	5900	5900	0
327	20241224	152500	545472900	5900	5900	5900	5900	0
328	20241224	152400	545472900	5900	5900	5900	5900	0
329	20241224	152300	545472900	5900	5900	5900	5900	0
330	20241224	152200	545472900	5900	5900	5900	5900	0
331	20241224	152100	545472900	5900	5900	5900	5900	0
332	20241224	152000	545472900	5900	5900	5900	5900	0
333	20241224	151900	545472900	5900	5920	5920	5900	930
334	20241224	151800	539985130	5910	5910	5910	5910	0
335	20241224	151700	539985130	5910	5910	5910	5910	175
336	20241224	151600	538950880	5900	5910	5910	5900	74
337	20241224	151500	538513740	5930	5910	5930	5910	109
338	20241224	151400	537868490	5900	5900	5910	5900	126
339	20241224	151300	537125080	5900	5900	5900	5900	55
340	20241224	151200	536800580	5910	5900	5910	5900	168
341	20241224	151100	535808720	5910	5910	5910	5910	1
342	20241224	151000	535802810	5910	5910	5910	5910	161
343	20241224	150900	534851300	5920	5930	5930	5920	2267
344	20241224	150800	521410010	5930	5930	5930	5930	2458
345	20241224	150700	506834070	5930	5930	5930	5920	422
346	20241224	150600	504332560	5930	5930	5930	5930	122
347	20241224	150500	503609100	5930	5930	5940	5920	315
348	20241224	150400	501741590	5930	5920	5930	5920	92
349	20241224	150300	501196740	5930	5920	5930	5920	62
350	20241224	150200	500829680	5920	5910	5920	5910	265
351	20241224	150100	499262100	5900	5900	5900	5900	151
352	20241224	150000	498371200	5890	5890	5890	5890	104
353	20241224	145900	497758640	5900	5900	5900	5900	64
354	20241224	145800	497381040	5910	5910	5910	5910	53
355	20241224	145700	497067810	5910	5910	5910	5910	116
356	20241224	145600	496382250	5910	5910	5910	5910	52
357	20241224	145500	496074930	5910	5910	5910	5910	109
358	20241224	145400	495430740	5910	5910	5910	5910	52
359	20241224	145300	495123420	5910	5910	5910	5910	109
360	20241224	145200	494479230	5920	5910	5920	5910	279
361	20241224	145100	492828240	5910	5910	5910	5910	54
362	20241224	145000	492509100	5910	5910	5910	5910	126
363	20241224	144900	491764440	5910	5910	5910	5910	92
364	20241224	144800	491220720	5910	5910	5910	5910	128
365	20241224	144700	490464240	5910	5910	5910	5910	66
366	20241224	144600	490074180	5910	5910	5910	5910	239
367	20241224	144500	488661690	5910	5910	5910	5910	1
368	20241224	144400	488655780	5900	5900	5900	5900	0
369	20241224	144300	488655780	5900	5890	5900	5890	280
370	20241224	144200	487006080	5900	5900	5900	5900	1
371	20241224	144100	487000180	5900	5900	5900	5900	0
372	20241224	144000	487000180	5900	5890	5900	5890	118
373	20241224	143900	486304590	5890	5890	5890	5880	7355
374	20241224	143800	442993850	5890	5890	5890	5890	99
375	20241224	143700	442410740	5900	5890	5900	5890	94
376	20241224	143600	441857010	5890	5890	5890	5890	122
377	20241224	143500	441138430	5890	5890	5890	5890	100
378	20241224	143400	440549430	5890	5890	5900	5890	211
379	20241224	143300	439306630	5900	5890	5900	5890	361
380	20241224	143200	437180330	5890	5900	5900	5890	1029
381	20241224	143100	431110290	5910	5910	5910	5910	179
382	20241224	143000	430052400	5910	5910	5910	5910	0
383	20241224	142900	430052400	5910	5900	5910	5900	188
384	20241224	142800	428941930	5900	5900	5900	5900	58
385	20241224	142700	428599730	5900	5900	5900	5900	57
386	20241224	142600	428263430	5900	5910	5910	5900	135
387	20241224	142500	427466920	5910	5910	5910	5910	108
388	20241224	142400	426828640	5910	5910	5910	5910	127
389	20241224	142300	426078070	5910	5910	5910	5910	63
390	20241224	142200	425705740	5910	5910	5910	5910	203
391	20241224	142100	424506010	5910	5910	5910	5910	61
392	20241224	142000	424145500	5910	5910	5910	5910	0
393	20241224	141900	424145500	5910	5890	5910	5890	196
394	20241224	141800	422990170	5890	5880	5890	5880	68
395	20241224	141700	422589670	5890	5890	5890	5890	110
396	20241224	141600	421941770	5900	5890	5900	5890	244
397	20241224	141500	420503150	5890	5900	5900	5890	168
398	20241224	141400	419512520	5900	5900	5900	5900	111
399	20241224	141300	418857620	5900	5900	5900	5900	229
400	20241224	141200	417506520	5890	5890	5890	5890	117
401	20241224	141100	416817390	5890	5910	5910	5880	194
402	20241224	141000	415674400	5900	5900	5900	5900	176
403	20241224	140900	414636000	5900	5900	5900	5900	185
404	20241224	140800	413544500	5910	5910	5910	5910	1
405	20241224	140700	413538590	5900	5900	5900	5900	0
406	20241224	140600	413538590	5900	5880	5950	5880	460
407	20241224	140500	410816010	5880	5870	5880	5870	190
408	20241224	140400	409700240	5870	5870	5870	5870	52
409	20241224	140300	409395000	5870	5880	5880	5870	139
410	20241224	140200	408578460	5880	5880	5880	5880	50
411	20241224	140100	408284460	5880	5880	5880	5880	53
412	20241224	140000	407972820	5880	5880	5880	5880	174
413	20241224	135900	406949700	5880	5880	5880	5880	99
414	20241224	135800	406367580	5880	5880	5880	5880	131
415	20241224	135700	405597300	5890	5860	5890	5860	131
416	20241224	135600	404827420	5860	5840	5860	5840	228
417	20241224	135500	403493850	5840	5840	5840	5830	139
418	20241224	135400	402682540	5840	5840	5840	5840	118
419	20241224	135300	401993420	5840	5840	5840	5840	152
420	20241224	135200	401105740	5840	5850	5850	5840	198
421	20241224	135100	399948480	5840	5840	5850	5840	197
422	20241224	135000	398797950	5840	5840	5840	5840	73
423	20241224	134900	398371630	5840	5840	5840	5830	85
424	20241224	134800	397875750	5840	5830	5840	5830	283
425	20241224	134700	396224590	5840	5840	5840	5840	80
426	20241224	134600	395757390	5830	5840	5840	5830	233
427	20241224	134500	394398470	5840	5830	5840	5830	160
428	20241224	134400	393464320	5840	5830	5840	5830	188
429	20241224	134300	392367580	5830	5840	5840	5830	122
430	20241224	134200	391655930	5840	5830	5850	5830	175
431	20241224	134100	390634170	5830	5830	5840	5830	585
432	20241224	134000	387218930	5830	5830	5830	5830	131
433	20241224	133900	386455200	5830	5840	5840	5830	1479
434	20241224	133800	377819150	5840	5840	5840	5840	79
435	20241224	133700	377357790	5850	5840	5850	5840	113
436	20241224	133600	376697770	5840	5840	5840	5840	175
437	20241224	133500	375675770	5840	5840	5840	5840	89
438	20241224	133400	375156010	5840	5840	5840	5840	160
439	20241224	133300	374221610	5850	5840	5850	5840	124
440	20241224	133200	373497400	5840	5850	5850	5840	82
441	20241224	133100	373018330	5850	5850	5850	5850	76
442	20241224	133000	372573730	5850	5850	5850	5840	114
443	20241224	132900	371907080	5850	5850	5850	5840	168
444	20241224	132800	370924830	5850	5840	5850	5840	480
445	20241224	132700	368118210	5840	5850	5850	5840	195
446	20241224	132600	366979310	5840	5840	5840	5840	70
447	20241224	132500	366570510	5850	5850	5850	5840	495
448	20241224	132400	363675430	5850	5850	5850	5850	166
449	20241224	132300	362704330	5850	5850	5850	5850	69
450	20241224	132200	362300680	5850	5850	5850	5850	227
451	20241224	132100	360972730	5870	5860	5870	5850	909
452	20241224	132000	355652230	5860	5860	5860	5860	19
453	20241224	131900	355540890	5860	5850	5860	5850	189
454	20241224	131800	354434030	5850	5850	5850	5850	74
455	20241224	131700	354001130	5860	5860	5860	5860	69
456	20241224	131600	353596790	5860	5860	5860	5850	218
457	20241224	131500	352319830	5850	5860	5860	5850	246
458	20241224	131400	350879590	5860	5850	5860	5850	232
459	20241224	131300	349520600	5850	5850	5850	5850	50
460	20241224	131200	349228100	5850	5850	5860	5850	144
461	20241224	131100	348385690	5850	5860	5860	5850	156
462	20241224	131000	347472090	5850	5850	5850	5850	148
463	20241224	130900	346606290	5850	5850	5850	5850	123
464	20241224	130800	345886740	5850	5850	5850	5850	132
465	20241224	130700	345114540	5850	5860	5860	5850	98
466	20241224	130600	344540830	5850	5860	5860	5850	126
467	20241224	130500	343803630	5860	5850	5860	5850	156
468	20241224	130400	342890970	5850	5850	5850	5850	192
469	20241224	130300	341767770	5850	5850	5850	5850	148
470	20241224	130200	340901970	5850	5850	5850	5850	56
471	20241224	130100	340574370	5850	5850	5850	5850	64
472	20241224	130000	340199970	5850	5850	5870	5850	247
473	20241224	125900	338751930	5850	5860	5860	5850	271
474	20241224	125800	337164120	5860	5870	5870	5860	132
475	20241224	125700	336390510	5860	5860	5860	5860	127
476	20241224	125600	335646290	5860	5860	5870	5860	108
477	20241224	125500	335013350	5870	5860	5870	5860	70
478	20241224	125400	334603110	5870	5860	5870	5860	89
479	20241224	125300	334081420	5860	5860	5870	5860	212
480	20241224	125200	332838240	5860	5860	5860	5860	259
481	20241224	125100	331320500	5870	5870	5880	5860	609
482	20241224	125000	327744740	5870	5870	5880	5870	595
483	20241224	124900	324251690	5860	5860	5870	5860	121
484	20241224	124800	323542590	5860	5860	5860	5860	75
485	20241224	124700	323103090	5860	5860	5860	5860	52
486	20241224	124600	322798370	5860	5860	5860	5860	112
487	20241224	124500	322142050	5870	5870	5880	5860	248
488	20241224	124400	320686800	5870	5860	5870	5850	375
489	20241224	124300	318488810	5850	5850	5850	5850	52
490	20241224	124200	318184610	5850	5850	5860	5850	316
491	20241224	124100	316335010	5850	5860	5860	5850	1046
492	20241224	124000	310206680	5870	5860	5870	5860	86
493	20241224	123900	309702420	5860	5860	5860	5860	148
494	20241224	123800	308835140	5870	5870	5870	5860	63
495	20241224	123700	308465890	5870	5870	5870	5860	166
496	20241224	123600	307492690	5870	5860	5870	5860	184
497	20241224	123500	306413450	5860	5870	5870	5860	55
498	20241224	123400	306091140	5860	5870	5870	5860	138
499	20241224	123300	305281570	5870	5860	5870	5860	203
500	20241224	123200	304090210	5860	5870	5870	5860	164
501	20241224	123100	303128170	5870	5870	5870	5870	108
502	20241224	123000	302494210	5870	5870	5880	5870	238
503	20241224	122900	301096290	5870	5860	5880	5860	321
504	20241224	122800	299211710	5860	5860	5860	5860	85
505	20241224	122700	298713610	5860	5850	5860	5840	1006
506	20241224	122600	292827900	5850	5870	5870	5850	126
507	20241224	122500	292090120	5870	5880	5880	5860	855
508	20241224	122400	287068460	5880	5880	5880	5880	25
509	20241224	122300	286921460	5890	5890	5890	5890	187
510	20241224	122200	285820030	5890	5890	5890	5890	7
511	20241224	122100	285778800	5890	5880	5890	5880	182
512	20241224	122000	284708040	5890	5890	5890	5890	42
513	20241224	121900	284460660	5890	5880	5890	5880	104
514	20241224	121800	283849020	5890	5890	5890	5890	13
515	20241224	121700	283772450	5890	5890	5890	5890	0
516	20241224	121600	283772450	5890	5890	5890	5890	16
517	20241224	121500	283678210	5890	5910	5910	5890	6110
518	20241224	121400	247654290	5920	5910	5920	5910	3
519	20241224	121300	247636550	5900	5900	5910	5900	1173
520	20241224	121200	240707120	5900	5930	5930	5900	6669
521	20241224	121100	201256690	5930	5940	5940	5930	92
522	20241224	121000	200711120	5940	5930	5940	5930	97
523	20241224	120900	200135900	5940	5930	5940	5930	193
524	20241224	120800	198990710	5930	5930	5930	5930	108
525	20241224	120700	198350270	5940	5940	5940	5940	85
526	20241224	120600	197845370	5930	5930	5940	5930	139
527	20241224	120500	197020860	5940	5940	5940	5930	234
528	20241224	120400	195631930	5930	5940	5940	5930	721
529	20241224	120300	191351400	5940	5930	5940	5930	272
530	20241224	120200	189737530	5930	5930	5930	5930	84
531	20241224	120100	189239410	5940	5940	5940	5940	0
532	20241224	120000	189239410	5940	5930	5940	5930	128
533	20241224	115900	188479340	5940	5940	5940	5940	55
534	20241224	115800	188152640	5940	5940	5940	5940	508
535	20241224	115700	185135120	5940	5940	5940	5940	121
536	20241224	115600	184416380	5940	5940	5940	5940	109
537	20241224	115500	183768920	5940	5940	5940	5940	1
538	20241224	115400	183762980	5940	5940	5940	5940	122
539	20241224	115300	183038300	5940	5950	5950	5940	97
540	20241224	115200	182462090	5950	5950	5950	5940	173
541	20241224	115100	181433890	5940	5950	5950	5940	163
542	20241224	115000	180465390	5950	5950	5950	5950	363
543	20241224	114900	178305540	5950	5950	5950	5950	0
544	20241224	114800	178305540	5950	5950	5960	5950	151
545	20241224	114700	177406970	5960	5960	5960	5960	77
546	20241224	114600	176948050	5950	5950	5950	5950	95
547	20241224	114500	176382800	5950	5950	5960	5950	517
548	20241224	114400	173306620	5960	5950	5960	5950	231
549	20241224	114300	171930930	5950	5950	5950	5950	0
550	20241224	114200	171930930	5950	5940	5950	5940	242
551	20241224	114100	170491280	5950	5950	5950	5940	105
552	20241224	114000	169867510	5950	5950	5950	5950	96
553	20241224	113900	169296310	5960	5950	5960	5950	223
554	20241224	113800	167969420	5950	5950	5950	5950	105
555	20241224	113700	167344670	5960	5960	5960	5960	1
556	20241224	113600	167338710	5950	5950	5950	5950	178
557	20241224	113500	166279610	5960	5960	5960	5960	78
558	20241224	113400	165814730	5960	5960	5960	5960	18
559	20241224	113300	165707450	5960	5960	5960	5960	130
560	20241224	113200	164932650	5970	5960	5970	5960	21
561	20241224	113100	164807480	5960	5970	5970	5950	2032
562	20241224	113000	152708240	5970	5970	5980	5970	736
563	20241224	112900	148314310	5970	5970	5970	5970	185
564	20241224	112800	147209860	5970	5970	5970	5970	98
565	20241224	112700	146624800	5980	5990	5990	5980	544
566	20241224	112600	143371670	5980	5980	5980	5980	92
567	20241224	112500	142821510	5980	5980	5980	5980	0
568	20241224	112400	142821510	5980	5990	5990	5980	1169
569	20241224	112300	135824840	6000	6000	6000	6000	0
570	20241224	112200	135824840	6000	5990	6000	5990	305
571	20241224	112100	133996690	5990	5980	5990	5980	69
572	20241224	112000	133583870	5980	5980	5980	5980	0
573	20241224	111900	133583870	5980	5980	5980	5980	0
574	20241224	111800	133583870	5980	5980	5980	5980	125
575	20241224	111700	132836370	6020	6020	6020	6020	17
576	20241224	111600	132734030	5980	5980	5980	5980	1
577	20241224	111500	132728050	5980	5980	5980	5980	155
578	20241224	111400	131801150	5980	5980	5980	5980	0
579	20241224	111300	131801150	5980	5980	5980	5980	0
580	20241224	111200	131801150	5980	5980	5980	5980	25
581	20241224	111100	131651650	5990	5990	5990	5990	10
582	20241224	111000	131591750	5990	5990	5990	5990	23
583	20241224	110900	131453980	6030	5990	6030	5990	35
584	20241224	110800	131243930	5990	5990	5990	5990	0
585	20241224	110700	131243930	5990	5990	5990	5990	0
586	20241224	110600	131243930	5990	5990	5990	5990	25
587	20241224	110500	131094180	6030	6030	6030	6030	1
588	20241224	110400	131088150	5990	5990	5990	5990	300
589	20241224	110300	129291150	5990	5990	5990	5990	25
590	20241224	110200	129141400	6030	6030	6030	6030	0
591	20241224	110100	129141400	6030	6020	6030	6020	1942
592	20241224	110000	117432750	6000	6000	6000	6000	25
593	20241224	105900	117282750	6020	6020	6020	6020	13
594	20241224	105800	117204490	5990	5990	5990	5990	0
595	20241224	105700	117204490	5990	5990	5990	5990	25
596	20241224	105600	117054740	5990	5990	5990	5990	151
597	20241224	105500	116150250	6000	6000	6000	5990	14
598	20241224	105400	116066260	6010	6020	6020	6010	102
599	20241224	105300	115453230	6030	6030	6030	6030	0
600	20241224	105200	115453230	6030	6030	6030	6030	0
601	20241224	105100	115453230	6030	6010	6030	6010	37
602	20241224	105000	115230620	6030	6030	6030	6030	8
603	20241224	104900	115182380	6030	6030	6030	6030	0
604	20241224	104800	115182380	6030	5990	6030	5990	971
605	20241224	104700	109331750	6020	6010	6020	6010	300
606	20241224	104600	107527850	6010	6010	6010	6010	460
607	20241224	104500	104763250	5980	6020	6020	5980	26
608	20241224	104400	104607730	5980	5980	5980	5980	0
609	20241224	104300	104607730	5980	5980	5980	5980	910
610	20241224	104200	99165930	5980	5980	5980	5980	25
611	20241224	104100	99016430	5970	5970	5970	5970	0
612	20241224	104000	99016430	5970	6000	6000	5970	300
613	20241224	103900	97220500	6000	6000	6000	6000	25
614	20241224	103800	97070500	6000	6000	6000	6000	0
615	20241224	103700	97070500	6000	6000	6000	6000	0
616	20241224	103600	97070500	6000	6000	6000	6000	25
617	20241224	103500	96920500	6020	6020	6020	6020	0
618	20241224	103400	96920500	6020	6020	6020	6020	0
619	20241224	103300	96920500	6020	6000	6020	5990	150
620	20241224	103200	96020490	6000	5980	6000	5980	753
621	20241224	103100	91510710	5960	5970	5970	5960	300
622	20241224	103000	89722690	5960	5990	5990	5960	43
623	20241224	102900	89466380	5960	5970	5970	5960	80
624	20241224	102800	88989380	5960	5960	5960	5960	0
625	20241224	102700	88989380	5960	5960	5960	5960	125
626	20241224	102600	88244380	5990	5990	5990	5990	0
627	20241224	102500	88244380	5990	5990	5990	5990	170
628	20241224	102400	87226080	5960	5960	5960	5960	25
629	20241224	102300	87077080	5960	5970	5980	5960	882
630	20241224	102200	81812950	5970	5970	5970	5970	601
631	20241224	102100	78224980	5940	5940	5940	5940	25
632	20241224	102000	78076480	5930	5940	5940	5930	265
633	20241224	101900	76504260	5950	5950	5950	5950	0
634	20241224	101800	76504260	5950	5970	5970	5950	761
635	20241224	101700	71965790	5990	5990	5990	5990	5
636	20241224	101600	71935840	5990	5990	5990	5990	3
637	20241224	101500	71917870	5960	5960	5960	5960	25
638	20241224	101400	71768870	6000	6000	6000	6000	0
639	20241224	101300	71768870	6000	5990	6000	5940	2709
640	20241224	101200	55630380	6000	6000	6000	6000	3
641	20241224	101100	55612380	6000	6000	6000	6000	0
642	20241224	101000	55612380	6000	6000	6000	6000	3
643	20241224	100900	55594380	6000	6000	6000	6000	26
644	20241224	100800	55438380	6030	6030	6030	6030	1
645	20241224	100700	55432350	6000	6000	6000	6000	452
646	20241224	100600	52720350	5990	5990	5990	5970	535
647	20241224	100500	49520400	6000	6000	6000	6000	0
648	20241224	100400	49520400	6000	6000	6000	6000	11
649	20241224	100300	49454400	6000	6000	6000	5990	138
650	20241224	100200	48626520	6030	6000	6030	6000	447
651	20241224	100100	45944460	6000	6000	6000	6000	1500
652	20241224	100000	36944460	6000	6020	6020	6000	501
653	20241224	095900	33930570	6060	6060	6060	6060	0
654	20241224	095800	33930570	6060	6060	6060	6060	0
655	20241224	095700	33930570	6060	6020	6060	6020	249
656	20241224	095600	32431350	6030	6040	6040	6030	125
657	20241224	095500	31677500	6030	6030	6030	6030	130
658	20241224	095400	30893600	6050	6050	6050	6050	538
659	20241224	095300	27638700	6060	6060	6060	6060	101
660	20241224	095200	27026640	6050	6060	6060	6050	519
661	20241224	095100	23882430	6070	6080	6080	6060	225
662	20241224	095000	22515930	6080	6080	6080	6080	40
663	20241224	094900	22272730	6060	6060	6060	6060	10
664	20241224	094800	22212130	6050	6050	6050	6050	25
665	20241224	094700	22060880	6080	6080	6080	6080	0
666	20241224	094600	22060880	6080	6080	6080	6080	15
667	20241224	094500	21969680	6050	6060	6060	6050	27
668	20241224	094400	21806310	6080	6080	6080	6080	10
669	20241224	094300	21745510	6050	6080	6080	6050	157
670	20241224	094200	20794880	6080	6060	6080	6060	73
671	20241224	094100	20351540	6070	6070	6070	6070	478
672	20241224	094000	17450080	6050	6050	6050	6050	201
673	20241224	093900	16234030	6030	6080	6080	6030	767
674	20241224	093800	11588630	6120	6120	6120	6120	1
675	20241224	093700	11582510	6120	6110	6120	6090	479
676	20241224	093600	8661430	6100	6100	6100	6100	25
677	20241224	093500	8508930	6100	6100	6100	6100	0
678	20241224	093400	8508930	6100	6100	6100	6100	0
679	20241224	093300	8508930	6100	6100	6100	6100	25
680	20241224	093200	8356430	6110	6110	6110	6110	1
681	20241224	093100	8350320	6100	6100	6100	6100	0
682	20241224	093000	8350320	6100	6120	6120	6100	29
683	20241224	092900	8173340	6110	6130	6130	6110	178
684	20241224	092800	7084730	6130	6130	6130	6130	61
685	20241224	092700	6710800	6130	6120	6130	6120	36
686	20241224	092600	6490380	6120	6120	6120	6120	0
687	20241224	092500	6490380	6120	6120	6120	6120	0
688	20241224	092400	6490380	6120	6120	6120	6120	25
689	20241224	092300	6337380	6120	6120	6120	6120	39
690	20241224	092200	6098700	6120	6120	6120	6120	0
691	20241224	092100	6098700	6120	6130	6130	6120	34
692	20241224	092000	5890330	6130	6130	6130	6130	0
693	20241224	091900	5890330	6130	6130	6130	6130	35
694	20241224	091800	5675780	6120	6120	6120	6120	25
695	20241224	091700	5522780	6120	6120	6120	6120	1
696	20241224	091600	5516660	6140	6140	6140	6140	0
697	20241224	091500	5516660	6140	6120	6140	6120	71
698	20241224	091400	5081220	6140	6140	6140	6140	0
699	20241224	091300	5081220	6140	6130	6140	6130	140
700	20241224	091200	4222520	6130	6130	6130	6130	25
701	20241224	091100	4069270	6130	6130	6130	6130	43
702	20241224	091000	3805680	6120	6120	6120	6120	34
703	20241224	090900	3597600	6120	6120	6120	6120	51
704	20241224	090800	3285480	6100	6100	6100	6100	0
705	20241224	090700	3285480	6100	6100	6100	6100	0
706	20241224	090600	3285480	6100	6110	6110	6100	113
707	20241224	090500	2596060	6140	6140	6140	6140	32
708	20241224	090400	2399580	6140	6140	6140	6140	49
709	20241224	090300	2098720	6090	6140	6140	6090	60
710	20241224	090200	1731580	6130	6130	6130	6130	0
711	20241224	090100	1731580	6130	6130	6130	6130	0
712	20241224	090000	1731580	6130	6060	6140	6060	285