KissMeData/024950/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191000	264522740	4080	4080	4080	4080	1116
3	20241224	190900	264522740	4080	4080	4080	4080	0
4	20241224	190800	264522740	4080	4080	4080	4080	0
5	20241224	190700	264522740	4080	4080	4080	4080	0
6	20241224	190600	264522740	4080	4080	4080	4080	0
7	20241224	190500	264522740	4080	4080	4080	4080	0
8	20241224	190400	264522740	4080	4080	4080	4080	0
9	20241224	190300	264522740	4080	4080	4080	4080	0
10	20241224	190200	264522740	4080	4080	4080	4080	0
11	20241224	190100	264522740	4080	4080	4080	4080	0
12	20241224	190000	264522740	4080	4080	4080	4080	0
13	20241224	185900	264522740	4080	4080	4080	4080	0
14	20241224	185800	264522740	4080	4080	4080	4080	0
15	20241224	185700	264522740	4080	4080	4080	4080	0
16	20241224	185600	264522740	4080	4080	4080	4080	0
17	20241224	185500	264522740	4080	4080	4080	4080	0
18	20241224	185400	264522740	4080	4080	4080	4080	0
19	20241224	185300	264522740	4080	4080	4080	4080	0
20	20241224	185200	264522740	4080	4080	4080	4080	0
21	20241224	185100	264522740	4080	4080	4080	4080	0
22	20241224	185000	264522740	4080	4080	4080	4080	0
23	20241224	184900	264522740	4080	4080	4080	4080	0
24	20241224	184800	264522740	4080	4080	4080	4080	0
25	20241224	184700	264522740	4080	4080	4080	4080	0
26	20241224	184600	264522740	4080	4080	4080	4080	0
27	20241224	184500	264522740	4080	4080	4080	4080	0
28	20241224	184400	264522740	4080	4080	4080	4080	0
29	20241224	184300	264522740	4080	4080	4080	4080	0
30	20241224	184200	264522740	4080	4080	4080	4080	0
31	20241224	184100	264522740	4080	4080	4080	4080	0
32	20241224	184000	264522740	4080	4080	4080	4080	1116
33	20241224	183900	264522740	4080	4080	4080	4080	0
34	20241224	183800	264522740	4080	4080	4080	4080	0
35	20241224	183700	264522740	4080	4080	4080	4080	0
36	20241224	183600	264522740	4080	4080	4080	4080	0
37	20241224	183500	264522740	4080	4080	4080	4080	0
38	20241224	183400	264522740	4080	4080	4080	4080	0
39	20241224	183300	264522740	4080	4080	4080	4080	0
40	20241224	183200	264522740	4080	4080	4080	4080	0
41	20241224	183100	264522740	4080	4080	4080	4080	0
42	20241224	183000	264522740	4080	4080	4080	4080	0
43	20241224	182900	264522740	4080	4080	4080	4080	0
44	20241224	182800	264522740	4080	4080	4080	4080	0
45	20241224	182700	264522740	4080	4080	4080	4080	0
46	20241224	182600	264522740	4080	4080	4080	4080	0
47	20241224	182500	264522740	4080	4080	4080	4080	0
48	20241224	182400	264522740	4080	4080	4080	4080	0
49	20241224	182300	264522740	4080	4080	4080	4080	0
50	20241224	182200	264522740	4080	4080	4080	4080	0
51	20241224	182100	264522740	4080	4080	4080	4080	0
52	20241224	182000	264522740	4080	4080	4080	4080	0
53	20241224	181900	264522740	4080	4080	4080	4080	0
54	20241224	181800	264522740	4080	4080	4080	4080	0
55	20241224	181700	264522740	4080	4080	4080	4080	0
56	20241224	181600	264522740	4080	4080	4080	4080	0
57	20241224	181500	264522740	4080	4080	4080	4080	0
58	20241224	181400	264522740	4080	4080	4080	4080	0
59	20241224	181300	264522740	4080	4080	4080	4080	0
60	20241224	181200	264522740	4080	4080	4080	4080	0
61	20241224	181100	264522740	4080	4080	4080	4080	0
62	20241224	181000	264522740	4080	4080	4080	4080	1116
63	20241224	180900	264522740	4080	4080	4080	4080	0
64	20241224	180800	264522740	4080	4080	4080	4080	0
65	20241224	180700	264522740	4080	4080	4080	4080	0
66	20241224	180600	264522740	4080	4080	4080	4080	0
67	20241224	180500	264522740	4080	4080	4080	4080	0
68	20241224	180400	264522740	4080	4080	4080	4080	0
69	20241224	180300	264522740	4080	4080	4080	4080	0
70	20241224	180200	264522740	4080	4080	4080	4080	0
71	20241224	180100	264522740	4080	4080	4080	4080	0
72	20241224	180000	264522740	4080	4080	4080	4080	0
73	20241224	175900	264522740	4080	4080	4080	4080	0
74	20241224	175800	264522740	4080	4080	4080	4080	0
75	20241224	175700	264522740	4080	4080	4080	4080	0
76	20241224	175600	264522740	4080	4080	4080	4080	0
77	20241224	175500	264522740	4080	4080	4080	4080	0
78	20241224	175400	264522740	4080	4080	4080	4080	0
79	20241224	175300	264522740	4080	4080	4080	4080	0
80	20241224	175200	264522740	4080	4080	4080	4080	0
81	20241224	175100	264522740	4080	4080	4080	4080	0
82	20241224	175000	264522740	4080	4080	4080	4080	0
83	20241224	174900	264522740	4080	4080	4080	4080	0
84	20241224	174800	264522740	4080	4080	4080	4080	0
85	20241224	174700	264522740	4080	4080	4080	4080	0
86	20241224	174600	264522740	4080	4080	4080	4080	0
87	20241224	174500	264522740	4080	4080	4080	4080	0
88	20241224	174400	264522740	4080	4080	4080	4080	0
89	20241224	174300	264522740	4080	4080	4080	4080	0
90	20241224	174200	264522740	4080	4080	4080	4080	0
91	20241224	174100	264522740	4080	4080	4080	4080	0
92	20241224	174000	264522740	4080	4080	4080	4080	1116
93	20241224	173900	264522740	4080	4080	4080	4080	0
94	20241224	173800	264522740	4080	4080	4080	4080	0
95	20241224	173700	264522740	4080	4080	4080	4080	0
96	20241224	173600	264522740	4080	4080	4080	4080	0
97	20241224	173500	264522740	4080	4080	4080	4080	0
98	20241224	173400	264522740	4080	4080	4080	4080	0
99	20241224	173300	264522740	4080	4080	4080	4080	0
100	20241224	173200	264522740	4080	4080	4080	4080	0
101	20241224	173100	264522740	4080	4080	4080	4080	0
102	20241224	173000	264522740	4080	4080	4080	4080	0
103	20241224	172900	264522740	4080	4080	4080	4080	0
104	20241224	172800	264522740	4080	4080	4080	4080	0
105	20241224	172700	264522740	4080	4080	4080	4080	0
106	20241224	172600	264522740	4080	4080	4080	4080	0
107	20241224	172500	264522740	4080	4080	4080	4080	0
108	20241224	172400	264522740	4080	4080	4080	4080	0
109	20241224	172300	264522740	4080	4080	4080	4080	0
110	20241224	172200	264522740	4080	4080	4080	4080	0
111	20241224	172100	264522740	4080	4080	4080	4080	0
112	20241224	172000	264522740	4080	4080	4080	4080	0
113	20241224	171900	264522740	4080	4080	4080	4080	0
114	20241224	171800	264522740	4080	4080	4080	4080	0
115	20241224	171700	264522740	4080	4080	4080	4080	0
116	20241224	171600	264522740	4080	4080	4080	4080	0
117	20241224	171500	264522740	4080	4080	4080	4080	0
118	20241224	171400	264522740	4080	4080	4080	4080	0
119	20241224	171300	264522740	4080	4080	4080	4080	0
120	20241224	171200	264522740	4080	4080	4080	4080	0
121	20241224	171100	264522740	4080	4080	4080	4080	0
122	20241224	171000	264522740	4080	4080	4080	4080	1116
123	20241224	170900	264522740	4080	4080	4080	4080	0
124	20241224	170800	264522740	4080	4080	4080	4080	0
125	20241224	170700	264522740	4080	4080	4080	4080	0
126	20241224	170600	264522740	4080	4080	4080	4080	0
127	20241224	170500	264522740	4080	4080	4080	4080	0
128	20241224	170400	264522740	4080	4080	4080	4080	0
129	20241224	170300	264522740	4080	4080	4080	4080	0
130	20241224	170200	264522740	4080	4080	4080	4080	0
131	20241224	170100	264522740	4080	4080	4080	4080	0
132	20241224	170000	264522740	4080	4080	4080	4080	0
133	20241224	165900	264522740	4080	4080	4080	4080	0
134	20241224	165800	264522740	4080	4080	4080	4080	0
135	20241224	165700	264522740	4080	4080	4080	4080	0
136	20241224	165600	264522740	4080	4080	4080	4080	0
137	20241224	165500	264522740	4080	4080	4080	4080	0
138	20241224	165400	264522740	4080	4080	4080	4080	0
139	20241224	165300	264522740	4080	4080	4080	4080	0
140	20241224	165200	264522740	4080	4080	4080	4080	0
141	20241224	165100	264522740	4080	4080	4080	4080	0
142	20241224	165000	264522740	4080	4080	4080	4080	0
143	20241224	164900	264522740	4080	4080	4080	4080	0
144	20241224	164800	264522740	4080	4080	4080	4080	0
145	20241224	164700	264522740	4080	4080	4080	4080	0
146	20241224	164600	264522740	4080	4080	4080	4080	0
147	20241224	164500	264522740	4080	4080	4080	4080	0
148	20241224	164400	264522740	4080	4080	4080	4080	0
149	20241224	164300	264522740	4080	4080	4080	4080	0
150	20241224	164200	264522740	4080	4080	4080	4080	0
151	20241224	164100	264522740	4080	4080	4080	4080	0
152	20241224	164000	264522740	4080	4080	4080	4080	1116
153	20241224	163900	264522740	4080	4080	4080	4080	0
154	20241224	163800	264522740	4080	4080	4080	4080	0
155	20241224	163700	264522740	4080	4080	4080	4080	0
156	20241224	163600	264522740	4080	4080	4080	4080	0
157	20241224	163500	264522740	4080	4080	4080	4080	0
158	20241224	163400	264522740	4080	4080	4080	4080	0
159	20241224	163300	264522740	4080	4080	4080	4080	0
160	20241224	163200	264522740	4080	4080	4080	4080	0
161	20241224	163100	264522740	4080	4080	4080	4080	0
162	20241224	163000	264522740	4080	4080	4080	4080	0
163	20241224	162900	264522740	4080	4080	4080	4080	0
164	20241224	162800	264522740	4080	4080	4080	4080	0
165	20241224	162700	264522740	4080	4080	4080	4080	0
166	20241224	162600	264522740	4080	4080	4080	4080	0
167	20241224	162500	264522740	4080	4080	4080	4080	0
168	20241224	162400	264522740	4080	4080	4080	4080	0
169	20241224	162300	264522740	4080	4080	4080	4080	0
170	20241224	162200	264522740	4080	4080	4080	4080	0
171	20241224	162100	264522740	4080	4080	4080	4080	0
172	20241224	162000	264522740	4080	4080	4080	4080	0
173	20241224	161900	264522740	4080	4080	4080	4080	0
174	20241224	161800	264522740	4080	4080	4080	4080	0
175	20241224	161700	264522740	4080	4080	4080	4080	0
176	20241224	161600	264522740	4080	4080	4080	4080	0
177	20241224	161500	264522740	4080	4080	4080	4080	0
178	20241224	161400	264522740	4080	4080	4080	4080	0
179	20241224	161300	264522740	4080	4080	4080	4080	0
180	20241224	161200	264522740	4080	4080	4080	4080	0
181	20241224	161100	264522740	4080	4080	4080	4080	0
182	20241224	161000	264522740	4080	4080	4080	4080	1116
183	20241224	160900	264522740	4080	4080	4080	4080	0
184	20241224	160800	264522740	4080	4080	4080	4080	0
185	20241224	160700	264522740	4080	4080	4080	4080	0
186	20241224	160600	264522740	4080	4080	4080	4080	0
187	20241224	160500	264522740	4080	4080	4080	4080	0
188	20241224	160400	264522740	4080	4080	4080	4080	0
189	20241224	160300	264522740	4080	4080	4080	4080	0
190	20241224	160200	264522740	4080	4080	4080	4080	0
191	20241224	160100	264522740	4080	4080	4080	4080	0
192	20241224	160000	264522740	4080	4080	4080	4080	0
193	20241224	155900	264522740	4080	4080	4080	4080	0
194	20241224	155800	264522740	4080	4080	4080	4080	0
195	20241224	155700	264522740	4080	4080	4080	4080	0
196	20241224	155600	264522740	4080	4080	4080	4080	0
197	20241224	155500	264522740	4080	4080	4080	4080	0
198	20241224	155400	264522740	4080	4080	4080	4080	0
199	20241224	155300	264522740	4080	4080	4080	4080	0
200	20241224	155200	264522740	4080	4080	4080	4080	0
201	20241224	155100	264522740	4080	4080	4080	4080	0
202	20241224	155000	264522740	4080	4080	4080	4080	0
203	20241224	154900	264522740	4080	4080	4080	4080	0
204	20241224	154800	264522740	4080	4080	4080	4080	0
205	20241224	154700	264522740	4080	4080	4080	4080	0
206	20241224	154600	264522740	4080	4080	4080	4080	0
207	20241224	154500	264522740	4080	4080	4080	4080	0
208	20241224	154400	264522740	4080	4080	4080	4080	0
209	20241224	154300	264522740	4080	4080	4080	4080	0
210	20241224	154200	264522740	4080	4080	4080	4080	0
211	20241224	154100	264522740	4080	4080	4080	4080	0
212	20241224	154000	264522740	4080	4080	4080	4080	1116
213	20241224	153900	264522740	4080	4080	4080	4080	0
214	20241224	153800	264522740	4080	4080	4080	4080	0
215	20241224	153700	264522740	4080	4080	4080	4080	0
216	20241224	153600	264522740	4080	4080	4080	4080	0
217	20241224	153500	264522740	4080	4080	4080	4080	0
218	20241224	153400	264522740	4080	4080	4080	4080	0
219	20241224	153300	264522740	4080	4080	4080	4080	0
220	20241224	153200	264522740	4080	4080	4080	4080	0
221	20241224	153100	264522740	4080	4080	4080	4080	0
222	20241224	153000	264522740	4080	4080	4080	4080	1116
223	20241224	152900	259969460	4080	4080	4080	4080	0
224	20241224	152800	259969460	4080	4080	4080	4080	0
225	20241224	152700	259969460	4080	4080	4080	4080	0
226	20241224	152600	259969460	4080	4080	4080	4080	0
227	20241224	152500	259969460	4080	4080	4080	4080	0
228	20241224	152400	259969460	4080	4080	4080	4080	0
229	20241224	152300	259969460	4080	4080	4080	4080	0
230	20241224	152200	259969460	4080	4080	4080	4080	0
231	20241224	152100	259969460	4080	4080	4080	4080	0
232	20241224	152000	259969460	4080	4080	4080	4080	0
233	20241224	151900	259969460	4080	4080	4080	4080	51
234	20241224	151800	259761380	4085	4085	4085	4080	313
235	20241224	151700	258483005	4080	4080	4080	4080	1237
236	20241224	151600	253436045	4085	4085	4085	4085	21
237	20241224	151500	253350260	4080	4080	4080	4080	87
238	20241224	151400	252995300	4095	4095	4095	4095	0
239	20241224	151300	252995300	4095	4095	4095	4095	0
240	20241224	151200	252995300	4095	4095	4095	4095	0
241	20241224	151100	252995300	4095	4090	4095	4090	60
242	20241224	151000	252749625	4085	4085	4085	4085	704
243	20241224	150900	249873785	4085	4085	4085	4085	0
244	20241224	150800	249873785	4085	4085	4085	4085	0
245	20241224	150700	249873785	4085	4085	4085	4085	0
246	20241224	150600	249873785	4085	4085	4085	4085	0
247	20241224	150500	249873785	4085	4085	4085	4085	0
248	20241224	150400	249873785	4085	4085	4085	4085	0
249	20241224	150300	249873785	4085	4085	4085	4085	3
250	20241224	150200	249861530	4080	4080	4080	4080	0
251	20241224	150100	249861530	4080	4080	4080	4080	0
252	20241224	150000	249861530	4080	4085	4085	4080	1753
253	20241224	145900	242707965	4085	4105	4105	4085	865
254	20241224	145800	239169820	4105	4105	4105	4105	2
255	20241224	145700	239161610	4110	4110	4110	4110	0
256	20241224	145600	239161610	4110	4110	4110	4110	243
257	20241224	145500	238162880	4110	4115	4115	4100	78
258	20241224	145400	237842975	4115	4115	4115	4115	3
259	20241224	145300	237830630	4115	4110	4115	4110	12
260	20241224	145200	237781265	4105	4105	4105	4105	0
261	20241224	145100	237781265	4105	4095	4105	4095	83
262	20241224	145000	237440680	4100	4100	4100	4100	71
263	20241224	144900	237149580	4090	4090	4090	4090	0
264	20241224	144800	237149580	4090	4090	4090	4090	0
265	20241224	144700	237149580	4090	4090	4090	4090	0
266	20241224	144600	237149580	4090	4090	4090	4090	157
267	20241224	144500	236507450	4090	4090	4090	4090	1
268	20241224	144400	236503360	4095	4095	4095	4095	0
269	20241224	144300	236503360	4095	4080	4095	4080	758
270	20241224	144200	233403950	4085	4085	4085	4085	0
271	20241224	144100	233403950	4085	4085	4085	4085	100
272	20241224	144000	232995450	4090	4090	4090	4090	0
273	20241224	143900	232995450	4090	4090	4090	4090	0
274	20241224	143800	232995450	4090	4090	4090	4090	679
275	20241224	143700	230218340	4090	4090	4090	4090	200
276	20241224	143600	229400340	4090	4090	4090	4090	7
277	20241224	143500	229371710	4090	4090	4090	4090	138
278	20241224	143400	228807290	4090	4085	4090	4085	320
279	20241224	143300	227500075	4085	4085	4085	4085	193
280	20241224	143200	226711670	4080	4080	4080	4080	626
281	20241224	143100	224157590	4080	4075	4080	4075	23
282	20241224	143000	224063800	4075	4075	4075	4075	46
283	20241224	142900	223876350	4080	4080	4080	4080	0
284	20241224	142800	223876350	4080	4080	4080	4080	1
285	20241224	142700	223872270	4080	4080	4080	4080	1
286	20241224	142600	223868190	4070	4070	4070	4070	0
287	20241224	142500	223868190	4070	4070	4070	4070	0
288	20241224	142400	223868190	4070	4070	4070	4070	292
289	20241224	142300	222679750	4080	4080	4080	4080	10
290	20241224	142200	222638950	4070	4070	4070	4070	10
291	20241224	142100	222598250	4070	4070	4070	4070	0
292	20241224	142000	222598250	4070	4070	4070	4070	27
293	20241224	141900	222488360	4070	4070	4070	4070	11
294	20241224	141800	222443590	4080	4080	4080	4080	0
295	20241224	141700	222443590	4080	4080	4080	4080	0
296	20241224	141600	222443590	4080	4080	4080	4080	3
297	20241224	141500	222431350	4070	4070	4070	4070	0
298	20241224	141400	222431350	4070	4070	4070	4070	0
299	20241224	141300	222431350	4070	4070	4070	4070	0
300	20241224	141200	222431350	4070	4070	4070	4070	0
301	20241224	141100	222431350	4070	4070	4070	4070	10
302	20241224	141000	222390650	4075	4080	4080	4075	244
303	20241224	140900	221395350	4070	4075	4075	4070	281
304	20241224	140800	220251215	4070	4075	4075	4070	100
305	20241224	140700	219843825	4075	4075	4075	4075	0
306	20241224	140600	219843825	4075	4075	4075	4075	124
307	20241224	140500	219338525	4080	4080	4080	4080	221
308	20241224	140400	218436845	4085	4085	4085	4085	583
309	20241224	140300	216055290	4080	4080	4080	4080	0
310	20241224	140200	216055290	4080	4080	4080	4080	0
311	20241224	140100	216055290	4080	4080	4080	4080	0
312	20241224	140000	216055290	4080	4080	4080	4080	311
313	20241224	135900	214786410	4070	4070	4070	4070	0
314	20241224	135800	214786410	4070	4070	4070	4070	0
315	20241224	135700	214786410	4070	4070	4070	4070	0
316	20241224	135600	214786410	4070	4070	4070	4070	0
317	20241224	135500	214786410	4070	4070	4070	4070	10
318	20241224	135400	214745710	4070	4070	4070	4070	0
319	20241224	135300	214745710	4070	4070	4070	4070	0
320	20241224	135200	214745710	4070	4070	4070	4070	0
321	20241224	135100	214745710	4070	4070	4070	4070	0
322	20241224	135000	214745710	4070	4070	4070	4070	0
323	20241224	134900	214745710	4070	4070	4070	4070	0
324	20241224	134800	214745710	4070	4070	4070	4070	0
325	20241224	134700	214745710	4070	4080	4080	4070	1520
326	20241224	134600	208558925	4075	4075	4075	4075	60
327	20241224	134500	208314425	4075	4075	4075	4075	0
328	20241224	134400	208314425	4075	4075	4075	4075	0
329	20241224	134300	208314425	4075	4075	4075	4075	0
330	20241224	134200	208314425	4075	4075	4075	4075	0
331	20241224	134100	208314425	4075	4075	4075	4075	0
332	20241224	134000	208314425	4075	4075	4075	4075	0
333	20241224	133900	208314425	4075	4075	4075	4075	1
334	20241224	133800	208310350	4080	4080	4080	4080	2
335	20241224	133700	208302190	4070	4070	4070	4070	0
336	20241224	133600	208302190	4070	4070	4070	4070	0
337	20241224	133500	208302190	4070	4070	4070	4070	0
338	20241224	133400	208302190	4070	4070	4070	4070	1544
339	20241224	133300	202018110	4075	4080	4080	4075	186
340	20241224	133200	201259975	4080	4090	4095	4080	1402
341	20241224	133100	195521585	4085	4085	4085	4085	0
342	20241224	133000	195521585	4085	4090	4090	4085	11
343	20241224	132900	195476600	4085	4085	4085	4085	5
344	20241224	132800	195456175	4080	4080	4080	4080	0
345	20241224	132700	195456175	4080	4080	4080	4080	38
346	20241224	132600	195301135	4080	4075	4080	4075	7
347	20241224	132500	195272580	4075	4075	4075	4075	657
348	20241224	132400	192595305	4080	4085	4085	4080	490
349	20241224	132300	190594075	4085	4085	4085	4085	0
350	20241224	132200	190594075	4085	4085	4085	4085	0
351	20241224	132100	190594075	4085	4085	4085	4085	0
352	20241224	132000	190594075	4085	4085	4085	4085	0
353	20241224	131900	190594075	4085	4095	4095	4085	467
354	20241224	131800	188684015	4100	4100	4100	4100	2
355	20241224	131700	188675815	4100	4100	4100	4100	0
356	20241224	131600	188675815	4100	4100	4100	4100	7
357	20241224	131500	188647115	4100	4120	4120	4100	1266
358	20241224	131400	183444015	4130	4130	4130	4130	10
359	20241224	131300	183402715	4125	4125	4130	4125	141
360	20241224	131200	182821075	4120	4120	4120	4120	36
361	20241224	131100	182672755	4115	4115	4115	4115	0
362	20241224	131000	182672755	4115	4105	4115	4105	293
363	20241224	130900	181468515	4105	4095	4105	4090	43
364	20241224	130800	181292320	4095	4095	4095	4095	102
365	20241224	130700	180874630	4095	4095	4095	4095	16
366	20241224	130600	180809110	4095	4090	4100	4090	565
367	20241224	130500	178495625	4085	4085	4085	4085	0
368	20241224	130400	178495625	4085	4085	4085	4085	0
369	20241224	130300	178495625	4085	4085	4085	4085	0
370	20241224	130200	178495625	4085	4100	4100	4085	737
371	20241224	130100	175478455	4095	4095	4095	4095	0
372	20241224	130000	175478455	4095	4095	4095	4095	2
373	20241224	125900	175470265	4105	4105	4105	4105	0
374	20241224	125800	175470265	4105	4105	4105	4105	0
375	20241224	125700	175470265	4105	4105	4105	4105	0
376	20241224	125600	175470265	4105	4090	4105	4090	1433
377	20241224	125500	169609225	4090	4090	4090	4090	1
378	20241224	125400	169605135	4080	4080	4080	4080	631
379	20241224	125300	167030655	4075	4075	4075	4075	0
380	20241224	125200	167030655	4075	4075	4075	4075	0
381	20241224	125100	167030655	4075	4075	4075	4075	0
382	20241224	125000	167030655	4075	4075	4075	4075	0
383	20241224	124900	167030655	4075	4075	4075	4075	0
384	20241224	124800	167030655	4075	4075	4075	4075	0
385	20241224	124700	167030655	4075	4070	4075	4070	2029
386	20241224	124600	158771560	4065	4065	4065	4065	0
387	20241224	124500	158771560	4065	4065	4065	4065	0
388	20241224	124400	158771560	4065	4065	4065	4065	0
389	20241224	124300	158771560	4065	4065	4065	4065	1
390	20241224	124200	158767495	4065	4065	4065	4065	0
391	20241224	124100	158767495	4065	4065	4065	4065	0
392	20241224	124000	158767495	4065	4065	4065	4065	250
393	20241224	123900	157751245	4070	4070	4070	4070	73
394	20241224	123800	157454135	4065	4065	4065	4065	0
395	20241224	123700	157454135	4065	4065	4065	4065	0
396	20241224	123600	157454135	4065	4065	4065	4065	0
397	20241224	123500	157454135	4065	4065	4065	4065	0
398	20241224	123400	157454135	4065	4065	4065	4065	34
399	20241224	123300	157315925	4065	4065	4065	4065	0
400	20241224	123200	157315925	4065	4065	4065	4065	332
401	20241224	123100	155966345	4070	4070	4070	4070	0
402	20241224	123000	155966345	4070	4070	4070	4070	0
403	20241224	122900	155966345	4070	4070	4070	4070	51
404	20241224	122800	155758775	4070	4070	4070	4070	4
405	20241224	122700	155742495	4070	4065	4070	4065	744
406	20241224	122600	152716100	4070	4070	4070	4070	3
407	20241224	122500	152703890	4070	4075	4075	4070	1086
408	20241224	122400	148283670	4080	4080	4080	4080	0
409	20241224	122300	148283670	4080	4080	4080	4080	0
410	20241224	122200	148283670	4080	4080	4080	4080	5
411	20241224	122100	148263270	4075	4075	4075	4075	0
412	20241224	122000	148263270	4075	4075	4075	4075	0
413	20241224	121900	148263270	4075	4075	4075	4075	1
414	20241224	121800	148259195	4075	4075	4075	4075	0
415	20241224	121700	148259195	4075	4075	4075	4075	0
416	20241224	121600	148259195	4075	4075	4075	4075	0
417	20241224	121500	148259195	4075	4075	4075	4075	0
418	20241224	121400	148259195	4075	4075	4075	4075	0
419	20241224	121300	148259195	4075	4070	4075	4070	430
420	20241224	121200	146508410	4070	4070	4070	4070	0
421	20241224	121100	146508410	4070	4070	4070	4070	164
422	20241224	121000	145840930	4070	4070	4070	4070	0
423	20241224	120900	145840930	4070	4070	4070	4070	0
424	20241224	120800	145840930	4070	4070	4070	4070	0
425	20241224	120700	145840930	4070	4070	4070	4070	65
426	20241224	120600	145576380	4070	4075	4075	4070	212
427	20241224	120500	144713300	4080	4080	4080	4080	1
428	20241224	120400	144709220	4075	4075	4075	4075	0
429	20241224	120300	144709220	4075	4075	4075	4075	0
430	20241224	120200	144709220	4075	4080	4080	4070	19
431	20241224	120100	144631805	4075	4075	4075	4075	0
432	20241224	120000	144631805	4075	4075	4075	4075	0
433	20241224	115900	144631805	4075	4075	4075	4075	0
434	20241224	115800	144631805	4075	4075	4075	4075	0
435	20241224	115700	144631805	4075	4075	4075	4075	1
436	20241224	115600	144627730	4075	4075	4075	4075	0
437	20241224	115500	144627730	4075	4075	4075	4075	3
438	20241224	115400	144615505	4080	4080	4080	4080	0
439	20241224	115300	144615505	4080	4080	4080	4080	0
440	20241224	115200	144615505	4080	4080	4080	4080	0
441	20241224	115100	144615505	4080	4080	4080	4080	0
442	20241224	115000	144615505	4080	4080	4080	4080	0
443	20241224	114900	144615505	4080	4080	4080	4080	0
444	20241224	114800	144615505	4080	4080	4080	4080	0
445	20241224	114700	144615505	4080	4070	4080	4070	32
446	20241224	114600	144485165	4070	4070	4070	4070	591
447	20241224	114500	142079795	4080	4080	4080	4080	0
448	20241224	114400	142079795	4080	4080	4080	4080	1
449	20241224	114300	142075715	4080	4080	4080	4080	0
450	20241224	114200	142075715	4080	4080	4080	4080	0
451	20241224	114100	142075715	4080	4080	4080	4080	0
452	20241224	114000	142075715	4080	4080	4080	4080	0
453	20241224	113900	142075715	4080	4080	4080	4080	0
454	20241224	113800	142075715	4080	4080	4080	4080	0
455	20241224	113700	142075715	4080	4080	4080	4080	0
456	20241224	113600	142075715	4080	4080	4080	4080	1
457	20241224	113500	142071635	4070	4070	4070	4070	0
458	20241224	113400	142071635	4070	4070	4070	4070	0
459	20241224	113300	142071635	4070	4070	4070	4070	67
460	20241224	113200	141798945	4075	4075	4075	4075	28
461	20241224	113100	141684845	4075	4075	4075	4075	51
462	20241224	113000	141477020	4075	4075	4075	4075	5
463	20241224	112900	141456645	4070	4070	4070	4070	0
464	20241224	112800	141456645	4070	4070	4070	4070	0
465	20241224	112700	141456645	4070	4070	4070	4070	12
466	20241224	112600	141407805	4075	4075	4075	4075	6
467	20241224	112500	141383355	4075	4075	4075	4075	0
468	20241224	112400	141383355	4075	4075	4075	4075	3
469	20241224	112300	141371130	4075	4075	4075	4075	3
470	20241224	112200	141358905	4075	4075	4075	4075	0
471	20241224	112100	141358905	4075	4075	4075	4075	82
472	20241224	112000	141024755	4075	4075	4075	4075	0
473	20241224	111900	141024755	4075	4075	4075	4075	4
474	20241224	111800	141008455	4065	4065	4065	4065	0
475	20241224	111700	141008455	4065	4080	4080	4065	1687
476	20241224	111600	134142790	4080	4080	4085	4080	26
477	20241224	111500	134036705	4080	4080	4080	4080	0
478	20241224	111400	134036705	4080	4080	4080	4080	0
479	20241224	111300	134036705	4080	4080	4080	4080	0
480	20241224	111200	134036705	4080	4080	4080	4080	0
481	20241224	111100	134036705	4080	4080	4080	4080	19
482	20241224	111000	133959185	4085	4085	4085	4085	161
483	20241224	110900	133301500	4085	4085	4085	4085	0
484	20241224	110800	133301500	4085	4085	4085	4085	0
485	20241224	110700	133301500	4085	4085	4085	4085	0
486	20241224	110600	133301500	4085	4085	4085	4085	4
487	20241224	110500	133285160	4085	4085	4085	4085	0
488	20241224	110400	133285160	4085	4085	4085	4085	10
489	20241224	110300	133244310	4085	4070	4085	4070	17
490	20241224	110200	133175015	4070	4070	4070	4070	0
491	20241224	110100	133175015	4070	4070	4070	4070	0
492	20241224	110000	133175015	4070	4070	4070	4070	0
493	20241224	105900	133175015	4070	4070	4070	4070	43
494	20241224	105800	133000005	4070	4070	4070	4070	34
495	20241224	105700	132861625	4080	4080	4080	4080	10
496	20241224	105600	132820825	4085	4085	4085	4085	10
497	20241224	105500	132779975	4085	4085	4085	4085	1
498	20241224	105400	132775890	4070	4070	4070	4070	0
499	20241224	105300	132775890	4070	4070	4070	4070	74
500	20241224	105200	132474710	4070	4070	4070	4070	1
501	20241224	105100	132470640	4070	4070	4070	4070	261
502	20241224	105000	131408370	4070	4070	4070	4070	151
503	20241224	104900	130793800	4070	4070	4070	4070	333
504	20241224	104800	129438490	4070	4070	4070	4070	0
505	20241224	104700	129438490	4070	4070	4070	4070	20
506	20241224	104600	129357090	4070	4070	4070	4070	0
507	20241224	104500	129357090	4070	4075	4090	4070	1698
508	20241224	104400	122438445	4075	4065	4075	4065	146
509	20241224	104300	121844795	4065	4045	4065	4045	6020
510	20241224	104200	97487740	4045	4080	4080	4045	3530
511	20241224	104100	83130320	4085	4085	4085	4085	27
512	20241224	104000	83020025	4085	4085	4085	4085	80
513	20241224	103900	82693225	4090	4085	4090	4085	102
514	20241224	103800	82276545	4085	4085	4085	4085	12
515	20241224	103700	82227525	4085	4085	4085	4085	0
516	20241224	103600	82227525	4085	4085	4085	4080	192
517	20241224	103500	81444050	4085	4095	4095	4085	774
518	20241224	103400	78279620	4090	4090	4090	4090	0
519	20241224	103300	78279620	4090	4095	4095	4090	47
520	20241224	103200	78087210	4095	4095	4095	4095	0
521	20241224	103100	78087210	4095	4095	4095	4095	1
522	20241224	103000	78083115	4095	4095	4095	4095	3
523	20241224	102900	78070830	4095	4095	4095	4095	100
524	20241224	102800	77661330	4090	4090	4090	4090	82
525	20241224	102700	77325950	4090	4090	4090	4090	126
526	20241224	102600	76810610	4090	4085	4090	4085	128
527	20241224	102500	76287375	4085	4085	4085	4085	52
528	20241224	102400	76074955	4080	4085	4085	4080	901
529	20241224	102300	72398870	4085	4095	4095	4085	1215
530	20241224	102200	67431620	4095	4100	4100	4095	61
531	20241224	102100	67181820	4095	4095	4095	4095	13
532	20241224	102000	67128585	4095	4095	4095	4090	110
533	20241224	101900	66678670	4095	4095	4100	4090	334
534	20241224	101800	65310945	4100	4100	4110	4100	775
535	20241224	101700	62133185	4105	4110	4110	4100	424
536	20241224	101600	60392955	4110	4110	4110	4110	0
537	20241224	101500	60392955	4110	4120	4120	4110	629
538	20241224	101400	57805735	4120	4120	4120	4120	24
539	20241224	101300	57706855	4120	4115	4120	4115	40
540	20241224	101200	57542175	4115	4115	4115	4115	158
541	20241224	101100	56892005	4120	4120	4120	4120	96
542	20241224	101000	56496485	4120	4145	4145	4120	761
543	20241224	100900	53354870	4145	4150	4150	4145	533
544	20241224	100800	51145560	4150	4165	4165	4150	527
545	20241224	100700	48956300	4165	4175	4180	4165	1080
546	20241224	100600	44456635	4175	4175	4175	4175	3
547	20241224	100500	44444110	4170	4170	4170	4170	1
548	20241224	100400	44439940	4170	4170	4170	4170	0
549	20241224	100300	44439940	4170	4170	4170	4170	0
550	20241224	100200	44439940	4170	4170	4170	4170	1
551	20241224	100100	44435770	4170	4170	4170	4170	0
552	20241224	100000	44435770	4170	4170	4170	4170	126
553	20241224	095900	43910350	4170	4170	4170	4170	0
554	20241224	095800	43910350	4170	4170	4170	4170	1
555	20241224	095700	43906180	4170	4170	4170	4170	100
556	20241224	095600	43489180	4170	4175	4175	4170	286
557	20241224	095500	42295640	4185	4185	4185	4185	0
558	20241224	095400	42295640	4185	4185	4185	4185	0
559	20241224	095300	42295640	4185	4195	4195	4180	1661
560	20241224	095200	35342090	4195	4195	4195	4195	18
561	20241224	095100	35266580	4195	4200	4200	4195	109
562	20241224	095000	34808810	4205	4205	4205	4205	0
563	20241224	094900	34808810	4205	4205	4205	4205	0
564	20241224	094800	34808810	4205	4205	4205	4205	10
565	20241224	094700	34766760	4205	4205	4205	4205	0
566	20241224	094600	34766760	4205	4205	4205	4205	2
567	20241224	094500	34758350	4205	4205	4205	4205	0
568	20241224	094400	34758350	4205	4205	4205	4205	87
569	20241224	094300	34392515	4210	4205	4210	4205	8
570	20241224	094200	34358865	4205	4205	4205	4205	25
571	20241224	094100	34253740	4205	4205	4205	4205	33
572	20241224	094000	34114975	4200	4200	4200	4200	20
573	20241224	093900	34030975	4200	4200	4200	4200	0
574	20241224	093800	34030975	4200	4200	4200	4200	12
575	20241224	093700	33980575	4200	4200	4200	4200	80
576	20241224	093600	33644575	4205	4205	4205	4205	5
577	20241224	093500	33623550	4210	4210	4210	4210	66
578	20241224	093400	33345690	4205	4205	4205	4205	1
579	20241224	093300	33341485	4205	4205	4205	4205	0
580	20241224	093200	33341485	4205	4215	4215	4205	196
581	20241224	093100	32515505	4215	4220	4220	4215	606
582	20241224	093000	29958650	4220	4220	4220	4220	0
583	20241224	092900	29958650	4220	4225	4225	4220	858
584	20241224	092800	26334850	4225	4225	4225	4225	1
585	20241224	092700	26330625	4225	4225	4225	4225	15
586	20241224	092600	26267250	4225	4235	4235	4225	322
587	20241224	092500	24906790	4235	4225	4235	4225	40
588	20241224	092400	24737670	4230	4230	4230	4230	1
589	20241224	092300	24733440	4230	4230	4230	4230	145
590	20241224	092200	24120090	4225	4225	4225	4225	87
591	20241224	092100	23752515	4220	4220	4220	4220	79
592	20241224	092000	23419135	4205	4215	4215	4205	281
593	20241224	091900	22237140	4215	4195	4215	4195	113
594	20241224	091800	21762405	4195	4195	4195	4195	0
595	20241224	091700	21762405	4195	4195	4195	4195	7
596	20241224	091600	21733040	4195	4195	4195	4195	50
597	20241224	091500	21523290	4195	4195	4195	4195	2
598	20241224	091400	21514900	4195	4195	4195	4195	10
599	20241224	091300	21472950	4205	4205	4205	4205	0
600	20241224	091200	21472950	4205	4190	4205	4190	1304
601	20241224	091100	16008800	4205	4205	4205	4205	0
602	20241224	091000	16008800	4205	4195	4205	4195	73
603	20241224	090900	15702325	4190	4195	4195	4190	5
604	20241224	090800	15681365	4195	4200	4200	4195	88
605	20241224	090700	15311770	4205	4225	4225	4205	1722
606	20241224	090600	8048960	4220	4220	4220	4220	0
607	20241224	090500	8048960	4220	4225	4225	4220	47
608	20241224	090400	7850490	4240	4240	4240	4240	1
609	20241224	090300	7846250	4240	4245	4245	4225	249
610	20241224	090200	6791940	4245	4245	4245	4245	23
611	20241224	090100	6694305	4245	4245	4245	4245	2
612	20241224	090000	6685815	4225	4220	4245	4220	1584