KissMeData/338100/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212000	69671665	4070	4070	4070	4070	1254
3	20241224	211900	69671665	4070	4070	4070	4070	0
4	20241224	211800	69671665	4070	4070	4070	4070	0
5	20241224	211700	69671665	4070	4070	4070	4070	0
6	20241224	211600	69671665	4070	4070	4070	4070	0
7	20241224	211500	69671665	4070	4070	4070	4070	0
8	20241224	211400	69671665	4070	4070	4070	4070	0
9	20241224	211300	69671665	4070	4070	4070	4070	0
10	20241224	211200	69671665	4070	4070	4070	4070	0
11	20241224	211100	69671665	4070	4070	4070	4070	0
12	20241224	211000	69671665	4070	4070	4070	4070	0
13	20241224	210900	69671665	4070	4070	4070	4070	0
14	20241224	210800	69671665	4070	4070	4070	4070	0
15	20241224	210700	69671665	4070	4070	4070	4070	0
16	20241224	210600	69671665	4070	4070	4070	4070	0
17	20241224	210500	69671665	4070	4070	4070	4070	0
18	20241224	210400	69671665	4070	4070	4070	4070	0
19	20241224	210300	69671665	4070	4070	4070	4070	0
20	20241224	210200	69671665	4070	4070	4070	4070	0
21	20241224	210100	69671665	4070	4070	4070	4070	0
22	20241224	210000	69671665	4070	4070	4070	4070	0
23	20241224	205900	69671665	4070	4070	4070	4070	0
24	20241224	205800	69671665	4070	4070	4070	4070	0
25	20241224	205700	69671665	4070	4070	4070	4070	0
26	20241224	205600	69671665	4070	4070	4070	4070	0
27	20241224	205500	69671665	4070	4070	4070	4070	0
28	20241224	205400	69671665	4070	4070	4070	4070	0
29	20241224	205300	69671665	4070	4070	4070	4070	0
30	20241224	205200	69671665	4070	4070	4070	4070	0
31	20241224	205100	69671665	4070	4070	4070	4070	0
32	20241224	205000	69671665	4070	4070	4070	4070	1254
33	20241224	204900	69671665	4070	4070	4070	4070	0
34	20241224	204800	69671665	4070	4070	4070	4070	0
35	20241224	204700	69671665	4070	4070	4070	4070	0
36	20241224	204600	69671665	4070	4070	4070	4070	0
37	20241224	204500	69671665	4070	4070	4070	4070	0
38	20241224	204400	69671665	4070	4070	4070	4070	0
39	20241224	204300	69671665	4070	4070	4070	4070	0
40	20241224	204200	69671665	4070	4070	4070	4070	0
41	20241224	204100	69671665	4070	4070	4070	4070	0
42	20241224	204000	69671665	4070	4070	4070	4070	0
43	20241224	203900	69671665	4070	4070	4070	4070	0
44	20241224	203800	69671665	4070	4070	4070	4070	0
45	20241224	203700	69671665	4070	4070	4070	4070	0
46	20241224	203600	69671665	4070	4070	4070	4070	0
47	20241224	203500	69671665	4070	4070	4070	4070	0
48	20241224	203400	69671665	4070	4070	4070	4070	0
49	20241224	203300	69671665	4070	4070	4070	4070	0
50	20241224	203200	69671665	4070	4070	4070	4070	0
51	20241224	203100	69671665	4070	4070	4070	4070	0
52	20241224	203000	69671665	4070	4070	4070	4070	0
53	20241224	202900	69671665	4070	4070	4070	4070	0
54	20241224	202800	69671665	4070	4070	4070	4070	0
55	20241224	202700	69671665	4070	4070	4070	4070	0
56	20241224	202600	69671665	4070	4070	4070	4070	0
57	20241224	202500	69671665	4070	4070	4070	4070	0
58	20241224	202400	69671665	4070	4070	4070	4070	0
59	20241224	202300	69671665	4070	4070	4070	4070	0
60	20241224	202200	69671665	4070	4070	4070	4070	0
61	20241224	202100	69671665	4070	4070	4070	4070	0
62	20241224	202000	69671665	4070	4070	4070	4070	1254
63	20241224	201900	69671665	4070	4070	4070	4070	0
64	20241224	201800	69671665	4070	4070	4070	4070	0
65	20241224	201700	69671665	4070	4070	4070	4070	0
66	20241224	201600	69671665	4070	4070	4070	4070	0
67	20241224	201500	69671665	4070	4070	4070	4070	0
68	20241224	201400	69671665	4070	4070	4070	4070	0
69	20241224	201300	69671665	4070	4070	4070	4070	0
70	20241224	201200	69671665	4070	4070	4070	4070	0
71	20241224	201100	69671665	4070	4070	4070	4070	0
72	20241224	201000	69671665	4070	4070	4070	4070	0
73	20241224	200900	69671665	4070	4070	4070	4070	0
74	20241224	200800	69671665	4070	4070	4070	4070	0
75	20241224	200700	69671665	4070	4070	4070	4070	0
76	20241224	200600	69671665	4070	4070	4070	4070	0
77	20241224	200500	69671665	4070	4070	4070	4070	0
78	20241224	200400	69671665	4070	4070	4070	4070	0
79	20241224	200300	69671665	4070	4070	4070	4070	0
80	20241224	200200	69671665	4070	4070	4070	4070	0
81	20241224	200100	69671665	4070	4070	4070	4070	0
82	20241224	200000	69671665	4070	4070	4070	4070	0
83	20241224	195900	69671665	4070	4070	4070	4070	0
84	20241224	195800	69671665	4070	4070	4070	4070	0
85	20241224	195700	69671665	4070	4070	4070	4070	0
86	20241224	195600	69671665	4070	4070	4070	4070	0
87	20241224	195500	69671665	4070	4070	4070	4070	0
88	20241224	195400	69671665	4070	4070	4070	4070	0
89	20241224	195300	69671665	4070	4070	4070	4070	0
90	20241224	195200	69671665	4070	4070	4070	4070	0
91	20241224	195100	69671665	4070	4070	4070	4070	0
92	20241224	195000	69671665	4070	4070	4070	4070	1254
93	20241224	194900	69671665	4070	4070	4070	4070	0
94	20241224	194800	69671665	4070	4070	4070	4070	0
95	20241224	194700	69671665	4070	4070	4070	4070	0
96	20241224	194600	69671665	4070	4070	4070	4070	0
97	20241224	194500	69671665	4070	4070	4070	4070	0
98	20241224	194400	69671665	4070	4070	4070	4070	0
99	20241224	194300	69671665	4070	4070	4070	4070	0
100	20241224	194200	69671665	4070	4070	4070	4070	0
101	20241224	194100	69671665	4070	4070	4070	4070	0
102	20241224	194000	69671665	4070	4070	4070	4070	0
103	20241224	193900	69671665	4070	4070	4070	4070	0
104	20241224	193800	69671665	4070	4070	4070	4070	0
105	20241224	193700	69671665	4070	4070	4070	4070	0
106	20241224	193600	69671665	4070	4070	4070	4070	0
107	20241224	193500	69671665	4070	4070	4070	4070	0
108	20241224	193400	69671665	4070	4070	4070	4070	0
109	20241224	193300	69671665	4070	4070	4070	4070	0
110	20241224	193200	69671665	4070	4070	4070	4070	0
111	20241224	193100	69671665	4070	4070	4070	4070	0
112	20241224	193000	69671665	4070	4070	4070	4070	0
113	20241224	192900	69671665	4070	4070	4070	4070	0
114	20241224	192800	69671665	4070	4070	4070	4070	0
115	20241224	192700	69671665	4070	4070	4070	4070	0
116	20241224	192600	69671665	4070	4070	4070	4070	0
117	20241224	192500	69671665	4070	4070	4070	4070	0
118	20241224	192400	69671665	4070	4070	4070	4070	0
119	20241224	192300	69671665	4070	4070	4070	4070	0
120	20241224	192200	69671665	4070	4070	4070	4070	0
121	20241224	192100	69671665	4070	4070	4070	4070	0
122	20241224	192000	69671665	4070	4070	4070	4070	1254
123	20241224	191900	69671665	4070	4070	4070	4070	0
124	20241224	191800	69671665	4070	4070	4070	4070	0
125	20241224	191700	69671665	4070	4070	4070	4070	0
126	20241224	191600	69671665	4070	4070	4070	4070	0
127	20241224	191500	69671665	4070	4070	4070	4070	0
128	20241224	191400	69671665	4070	4070	4070	4070	0
129	20241224	191300	69671665	4070	4070	4070	4070	0
130	20241224	191200	69671665	4070	4070	4070	4070	0
131	20241224	191100	69671665	4070	4070	4070	4070	0
132	20241224	191000	69671665	4070	4070	4070	4070	0
133	20241224	190900	69671665	4070	4070	4070	4070	0
134	20241224	190800	69671665	4070	4070	4070	4070	0
135	20241224	190700	69671665	4070	4070	4070	4070	0
136	20241224	190600	69671665	4070	4070	4070	4070	0
137	20241224	190500	69671665	4070	4070	4070	4070	0
138	20241224	190400	69671665	4070	4070	4070	4070	0
139	20241224	190300	69671665	4070	4070	4070	4070	0
140	20241224	190200	69671665	4070	4070	4070	4070	0
141	20241224	190100	69671665	4070	4070	4070	4070	0
142	20241224	190000	69671665	4070	4070	4070	4070	0
143	20241224	185900	69671665	4070	4070	4070	4070	0
144	20241224	185800	69671665	4070	4070	4070	4070	0
145	20241224	185700	69671665	4070	4070	4070	4070	0
146	20241224	185600	69671665	4070	4070	4070	4070	0
147	20241224	185500	69671665	4070	4070	4070	4070	0
148	20241224	185400	69671665	4070	4070	4070	4070	0
149	20241224	185300	69671665	4070	4070	4070	4070	0
150	20241224	185200	69671665	4070	4070	4070	4070	0
151	20241224	185100	69671665	4070	4070	4070	4070	0
152	20241224	185000	69671665	4070	4070	4070	4070	1254
153	20241224	184900	69671665	4070	4070	4070	4070	0
154	20241224	184800	69671665	4070	4070	4070	4070	0
155	20241224	184700	69671665	4070	4070	4070	4070	0
156	20241224	184600	69671665	4070	4070	4070	4070	0
157	20241224	184500	69671665	4070	4070	4070	4070	0
158	20241224	184400	69671665	4070	4070	4070	4070	0
159	20241224	184300	69671665	4070	4070	4070	4070	0
160	20241224	184200	69671665	4070	4070	4070	4070	0
161	20241224	184100	69671665	4070	4070	4070	4070	0
162	20241224	184000	69671665	4070	4070	4070	4070	0
163	20241224	183900	69671665	4070	4070	4070	4070	0
164	20241224	183800	69671665	4070	4070	4070	4070	0
165	20241224	183700	69671665	4070	4070	4070	4070	0
166	20241224	183600	69671665	4070	4070	4070	4070	0
167	20241224	183500	69671665	4070	4070	4070	4070	0
168	20241224	183400	69671665	4070	4070	4070	4070	0
169	20241224	183300	69671665	4070	4070	4070	4070	0
170	20241224	183200	69671665	4070	4070	4070	4070	0
171	20241224	183100	69671665	4070	4070	4070	4070	0
172	20241224	183000	69671665	4070	4070	4070	4070	0
173	20241224	182900	69671665	4070	4070	4070	4070	0
174	20241224	182800	69671665	4070	4070	4070	4070	0
175	20241224	182700	69671665	4070	4070	4070	4070	0
176	20241224	182600	69671665	4070	4070	4070	4070	0
177	20241224	182500	69671665	4070	4070	4070	4070	0
178	20241224	182400	69671665	4070	4070	4070	4070	0
179	20241224	182300	69671665	4070	4070	4070	4070	0
180	20241224	182200	69671665	4070	4070	4070	4070	0
181	20241224	182100	69671665	4070	4070	4070	4070	0
182	20241224	182000	69671665	4070	4070	4070	4070	1254
183	20241224	181900	69671665	4070	4070	4070	4070	0
184	20241224	181800	69671665	4070	4070	4070	4070	0
185	20241224	181700	69671665	4070	4070	4070	4070	0
186	20241224	181600	69671665	4070	4070	4070	4070	0
187	20241224	181500	69671665	4070	4070	4070	4070	0
188	20241224	181400	69671665	4070	4070	4070	4070	0
189	20241224	181300	69671665	4070	4070	4070	4070	0
190	20241224	181200	69671665	4070	4070	4070	4070	0
191	20241224	181100	69671665	4070	4070	4070	4070	0
192	20241224	181000	69671665	4070	4070	4070	4070	0
193	20241224	180900	69671665	4070	4070	4070	4070	0
194	20241224	180800	69671665	4070	4070	4070	4070	0
195	20241224	180700	69671665	4070	4070	4070	4070	0
196	20241224	180600	69671665	4070	4070	4070	4070	0
197	20241224	180500	69671665	4070	4070	4070	4070	0
198	20241224	180400	69671665	4070	4070	4070	4070	0
199	20241224	180300	69671665	4070	4070	4070	4070	0
200	20241224	180200	69671665	4070	4070	4070	4070	0
201	20241224	180100	69671665	4070	4070	4070	4070	0
202	20241224	180000	69671665	4070	4070	4070	4070	0
203	20241224	175900	69671665	4070	4070	4070	4070	0
204	20241224	175800	69671665	4070	4070	4070	4070	0
205	20241224	175700	69671665	4070	4070	4070	4070	0
206	20241224	175600	69671665	4070	4070	4070	4070	0
207	20241224	175500	69671665	4070	4070	4070	4070	0
208	20241224	175400	69671665	4070	4070	4070	4070	0
209	20241224	175300	69671665	4070	4070	4070	4070	0
210	20241224	175200	69671665	4070	4070	4070	4070	0
211	20241224	175100	69671665	4070	4070	4070	4070	0
212	20241224	175000	69671665	4070	4070	4070	4070	1254
213	20241224	174900	69671665	4070	4070	4070	4070	0
214	20241224	174800	69671665	4070	4070	4070	4070	0
215	20241224	174700	69671665	4070	4070	4070	4070	0
216	20241224	174600	69671665	4070	4070	4070	4070	0
217	20241224	174500	69671665	4070	4070	4070	4070	0
218	20241224	174400	69671665	4070	4070	4070	4070	0
219	20241224	174300	69671665	4070	4070	4070	4070	0
220	20241224	174200	69671665	4070	4070	4070	4070	0
221	20241224	174100	69671665	4070	4070	4070	4070	0
222	20241224	174000	69671665	4070	4070	4070	4070	0
223	20241224	173900	69671665	4070	4070	4070	4070	0
224	20241224	173800	69671665	4070	4070	4070	4070	0
225	20241224	173700	69671665	4070	4070	4070	4070	0
226	20241224	173600	69671665	4070	4070	4070	4070	0
227	20241224	173500	69671665	4070	4070	4070	4070	0
228	20241224	173400	69671665	4070	4070	4070	4070	0
229	20241224	173300	69671665	4070	4070	4070	4070	0
230	20241224	173200	69671665	4070	4070	4070	4070	0
231	20241224	173100	69671665	4070	4070	4070	4070	0
232	20241224	173000	69671665	4070	4070	4070	4070	0
233	20241224	172900	69671665	4070	4070	4070	4070	0
234	20241224	172800	69671665	4070	4070	4070	4070	0
235	20241224	172700	69671665	4070	4070	4070	4070	0
236	20241224	172600	69671665	4070	4070	4070	4070	0
237	20241224	172500	69671665	4070	4070	4070	4070	0
238	20241224	172400	69671665	4070	4070	4070	4070	0
239	20241224	172300	69671665	4070	4070	4070	4070	0
240	20241224	172200	69671665	4070	4070	4070	4070	0
241	20241224	172100	69671665	4070	4070	4070	4070	0
242	20241224	172000	69671665	4070	4070	4070	4070	1254
243	20241224	171900	69671665	4070	4070	4070	4070	0
244	20241224	171800	69671665	4070	4070	4070	4070	0
245	20241224	171700	69671665	4070	4070	4070	4070	0
246	20241224	171600	69671665	4070	4070	4070	4070	0
247	20241224	171500	69671665	4070	4070	4070	4070	0
248	20241224	171400	69671665	4070	4070	4070	4070	0
249	20241224	171300	69671665	4070	4070	4070	4070	0
250	20241224	171200	69671665	4070	4070	4070	4070	0
251	20241224	171100	69671665	4070	4070	4070	4070	0
252	20241224	171000	69671665	4070	4070	4070	4070	0
253	20241224	170900	69671665	4070	4070	4070	4070	0
254	20241224	170800	69671665	4070	4070	4070	4070	0
255	20241224	170700	69671665	4070	4070	4070	4070	0
256	20241224	170600	69671665	4070	4070	4070	4070	0
257	20241224	170500	69671665	4070	4070	4070	4070	0
258	20241224	170400	69671665	4070	4070	4070	4070	0
259	20241224	170300	69671665	4070	4070	4070	4070	0
260	20241224	170200	69671665	4070	4070	4070	4070	0
261	20241224	170100	69671665	4070	4070	4070	4070	0
262	20241224	170000	69671665	4070	4070	4070	4070	0
263	20241224	165900	69671665	4070	4070	4070	4070	0
264	20241224	165800	69671665	4070	4070	4070	4070	0
265	20241224	165700	69671665	4070	4070	4070	4070	0
266	20241224	165600	69671665	4070	4070	4070	4070	0
267	20241224	165500	69671665	4070	4070	4070	4070	0
268	20241224	165400	69671665	4070	4070	4070	4070	0
269	20241224	165300	69671665	4070	4070	4070	4070	0
270	20241224	165200	69671665	4070	4070	4070	4070	0
271	20241224	165100	69671665	4070	4070	4070	4070	0
272	20241224	165000	69671665	4070	4070	4070	4070	1254
273	20241224	164900	69671665	4070	4070	4070	4070	0
274	20241224	164800	69671665	4070	4070	4070	4070	0
275	20241224	164700	69671665	4070	4070	4070	4070	0
276	20241224	164600	69671665	4070	4070	4070	4070	0
277	20241224	164500	69671665	4070	4070	4070	4070	0
278	20241224	164400	69671665	4070	4070	4070	4070	0
279	20241224	164300	69671665	4070	4070	4070	4070	0
280	20241224	164200	69671665	4070	4070	4070	4070	0
281	20241224	164100	69671665	4070	4070	4070	4070	0
282	20241224	164000	69671665	4070	4070	4070	4070	0
283	20241224	163900	69671665	4070	4070	4070	4070	0
284	20241224	163800	69671665	4070	4070	4070	4070	0
285	20241224	163700	69671665	4070	4070	4070	4070	0
286	20241224	163600	69671665	4070	4070	4070	4070	0
287	20241224	163500	69671665	4070	4070	4070	4070	0
288	20241224	163400	69671665	4070	4070	4070	4070	0
289	20241224	163300	69671665	4070	4070	4070	4070	0
290	20241224	163200	69671665	4070	4070	4070	4070	0
291	20241224	163100	69671665	4070	4070	4070	4070	0
292	20241224	163000	69671665	4070	4070	4070	4070	0
293	20241224	162900	69671665	4070	4070	4070	4070	0
294	20241224	162800	69671665	4070	4070	4070	4070	0
295	20241224	162700	69671665	4070	4070	4070	4070	0
296	20241224	162600	69671665	4070	4070	4070	4070	0
297	20241224	162500	69671665	4070	4070	4070	4070	0
298	20241224	162400	69671665	4070	4070	4070	4070	0
299	20241224	162300	69671665	4070	4070	4070	4070	0
300	20241224	162200	69671665	4070	4070	4070	4070	0
301	20241224	162100	69671665	4070	4070	4070	4070	0
302	20241224	162000	69671665	4070	4070	4070	4070	1254
303	20241224	161900	69671665	4070	4070	4070	4070	0
304	20241224	161800	69671665	4070	4070	4070	4070	0
305	20241224	161700	69671665	4070	4070	4070	4070	0
306	20241224	161600	69671665	4070	4070	4070	4070	0
307	20241224	161500	69671665	4070	4070	4070	4070	0
308	20241224	161400	69671665	4070	4070	4070	4070	0
309	20241224	161300	69671665	4070	4070	4070	4070	0
310	20241224	161200	69671665	4070	4070	4070	4070	0
311	20241224	161100	69671665	4070	4070	4070	4070	0
312	20241224	161000	69671665	4070	4070	4070	4070	0
313	20241224	160900	69671665	4070	4070	4070	4070	0
314	20241224	160800	69671665	4070	4070	4070	4070	0
315	20241224	160700	69671665	4070	4070	4070	4070	0
316	20241224	160600	69671665	4070	4070	4070	4070	0
317	20241224	160500	69671665	4070	4070	4070	4070	0
318	20241224	160400	69671665	4070	4070	4070	4070	0
319	20241224	160300	69671665	4070	4070	4070	4070	0
320	20241224	160200	69671665	4070	4070	4070	4070	0
321	20241224	160100	69671665	4070	4070	4070	4070	0
322	20241224	160000	69671665	4070	4070	4070	4070	0
323	20241224	155900	69671665	4070	4070	4070	4070	0
324	20241224	155800	69671665	4070	4070	4070	4070	0
325	20241224	155700	69671665	4070	4070	4070	4070	0
326	20241224	155600	69671665	4070	4070	4070	4070	0
327	20241224	155500	69671665	4070	4070	4070	4070	0
328	20241224	155400	69671665	4070	4070	4070	4070	0
329	20241224	155300	69671665	4070	4070	4070	4070	0
330	20241224	155200	69671665	4070	4070	4070	4070	0
331	20241224	155100	69671665	4070	4070	4070	4070	0
332	20241224	155000	69671665	4070	4070	4070	4070	1254
333	20241224	154900	69671665	4070	4070	4070	4070	0
334	20241224	154800	69671665	4070	4070	4070	4070	0
335	20241224	154700	69671665	4070	4070	4070	4070	0
336	20241224	154600	69671665	4070	4070	4070	4070	0
337	20241224	154500	69671665	4070	4070	4070	4070	0
338	20241224	154400	69671665	4070	4070	4070	4070	0
339	20241224	154300	69671665	4070	4070	4070	4070	0
340	20241224	154200	69671665	4070	4070	4070	4070	0
341	20241224	154100	69671665	4070	4070	4070	4070	0
342	20241224	154000	69671665	4070	4070	4070	4070	0
343	20241224	153900	69671665	4070	4070	4070	4070	0
344	20241224	153800	69671665	4070	4070	4070	4070	0
345	20241224	153700	69671665	4070	4070	4070	4070	0
346	20241224	153600	69671665	4070	4070	4070	4070	0
347	20241224	153500	69671665	4070	4070	4070	4070	0
348	20241224	153400	69671665	4070	4070	4070	4070	0
349	20241224	153300	69671665	4070	4070	4070	4070	0
350	20241224	153200	69671665	4070	4070	4070	4070	0
351	20241224	153100	69671665	4070	4070	4070	4070	0
352	20241224	153000	69671665	4070	4070	4070	4070	1254
353	20241224	152900	64567885	4070	4070	4070	4070	0
354	20241224	152800	64567885	4070	4070	4070	4070	0
355	20241224	152700	64567885	4070	4070	4070	4070	0
356	20241224	152600	64567885	4070	4070	4070	4070	0
357	20241224	152500	64567885	4070	4070	4070	4070	0
358	20241224	152400	64567885	4070	4070	4070	4070	0
359	20241224	152300	64567885	4070	4070	4070	4070	0
360	20241224	152200	64567885	4070	4070	4070	4070	0
361	20241224	152100	64567885	4070	4070	4070	4070	0
362	20241224	152000	64567885	4070	4070	4070	4070	0
363	20241224	151900	64567885	4070	4070	4070	4070	29
364	20241224	151800	64449855	4060	4065	4065	4060	54
365	20241224	151700	64230425	4065	4065	4065	4065	126
366	20241224	151600	63718235	4065	4065	4065	4065	0
367	20241224	151500	63718235	4065	4065	4065	4065	2
368	20241224	151400	63710105	4065	4070	4070	4065	53
369	20241224	151300	63494470	4065	4065	4065	4065	0
370	20241224	151200	63494470	4065	4065	4065	4065	0
371	20241224	151100	63494470	4065	4065	4070	4065	31
372	20241224	151000	63368450	4065	4065	4065	4065	33
373	20241224	150900	63234305	4070	4070	4070	4070	147
374	20241224	150800	62636015	4065	4065	4065	4065	0
375	20241224	150700	62636015	4065	4065	4065	4065	0
376	20241224	150600	62636015	4065	4065	4065	4065	1
377	20241224	150500	62631950	4065	4065	4065	4065	0
378	20241224	150400	62631950	4065	4065	4065	4065	1
379	20241224	150300	62627885	4065	4065	4065	4065	4
380	20241224	150200	62611625	4065	4065	4065	4065	64
381	20241224	150100	62351465	4065	4065	4065	4065	0
382	20241224	150000	62351465	4065	4065	4065	4065	0
383	20241224	145900	62351465	4065	4065	4065	4065	0
384	20241224	145800	62351465	4065	4065	4065	4065	1
385	20241224	145700	62347400	4065	4065	4065	4065	0
386	20241224	145600	62347400	4065	4065	4065	4065	4
387	20241224	145500	62331140	4065	4065	4065	4065	0
388	20241224	145400	62331140	4065	4065	4065	4065	0
389	20241224	145300	62331140	4065	4065	4065	4065	11
390	20241224	145200	62286425	4065	4065	4065	4065	0
391	20241224	145100	62286425	4065	4065	4065	4065	36
392	20241224	145000	62140085	4065	4065	4065	4065	22
393	20241224	144900	62050655	4065	4065	4065	4065	100
394	20241224	144800	61644155	4065	4065	4065	4065	0
395	20241224	144700	61644155	4065	4065	4065	4065	7
396	20241224	144600	61615700	4065	4065	4065	4065	0
397	20241224	144500	61615700	4065	4065	4065	4065	21
398	20241224	144400	61530335	4065	4065	4065	4065	17
399	20241224	144300	61461230	4065	4065	4065	4065	0
400	20241224	144200	61461230	4065	4065	4065	4065	0
401	20241224	144100	61461230	4065	4065	4065	4065	34
402	20241224	144000	61323020	4065	4065	4065	4065	17
403	20241224	143900	61253915	4065	4065	4065	4065	0
404	20241224	143800	61253915	4065	4065	4065	4065	34
405	20241224	143700	61115705	4065	4065	4065	4065	17
406	20241224	143600	61046600	4065	4065	4065	4065	20
407	20241224	143500	60965300	4065	4065	4065	4065	0
408	20241224	143400	60965300	4065	4065	4065	4065	34
409	20241224	143300	60827090	4065	4065	4065	4065	16
410	20241224	143200	60762050	4065	4065	4065	4065	0
411	20241224	143100	60762050	4065	4065	4065	4065	17
412	20241224	143000	60692945	4065	4065	4065	4065	33
413	20241224	142900	60558800	4065	4065	4065	4065	1
414	20241224	142800	60554735	4060	4060	4060	4060	0
415	20241224	142700	60554735	4060	4060	4060	4060	50
416	20241224	142600	60351735	4065	4065	4065	4065	1
417	20241224	142500	60347670	4065	4065	4065	4065	0
418	20241224	142400	60347670	4065	4065	4065	4065	17
419	20241224	142300	60278565	4070	4070	4070	4070	2
420	20241224	142200	60270425	4060	4060	4060	4060	34
421	20241224	142100	60132385	4065	4065	4065	4065	0
422	20241224	142000	60132385	4065	4065	4065	4065	17
423	20241224	141900	60063280	4060	4060	4060	4060	0
424	20241224	141800	60063280	4060	4060	4060	4060	84
425	20241224	141700	59722240	4060	4060	4060	4060	0
426	20241224	141600	59722240	4060	4060	4060	4060	33
427	20241224	141500	59588260	4060	4060	4060	4060	0
428	20241224	141400	59588260	4060	4060	4060	4060	0
429	20241224	141300	59588260	4060	4060	4060	4060	34
430	20241224	141200	59450220	4060	4060	4060	4060	0
431	20241224	141100	59450220	4060	4060	4060	4060	34
432	20241224	141000	59312180	4060	4060	4060	4060	0
433	20241224	140900	59312180	4060	4060	4060	4060	34
434	20241224	140800	59174140	4060	4060	4060	4060	0
435	20241224	140700	59174140	4060	4060	4060	4060	0
436	20241224	140600	59174140	4060	4060	4060	4060	34
437	20241224	140500	59036100	4060	4060	4060	4060	91
438	20241224	140400	58666640	4060	4060	4060	4060	34
439	20241224	140300	58528600	4060	4060	4060	4060	0
440	20241224	140200	58528600	4060	4060	4060	4060	0
441	20241224	140100	58528600	4060	4060	4060	4060	33
442	20241224	140000	58394620	4065	4065	4065	4065	1
443	20241224	135900	58390555	4060	4060	4060	4060	49
444	20241224	135800	58191615	4065	4065	4065	4065	1
445	20241224	135700	58187550	4065	4065	4065	4065	0
446	20241224	135600	58187550	4065	4065	4065	4065	24
447	20241224	135500	58089990	4060	4060	4060	4060	17
448	20241224	135400	58020970	4060	4060	4060	4060	17
449	20241224	135300	57951950	4060	4060	4060	4060	17
450	20241224	135200	57882930	4060	4060	4060	4060	17
451	20241224	135100	57813910	4060	4060	4060	4060	0
452	20241224	135000	57813910	4060	4060	4060	4060	42
453	20241224	134900	57643390	4065	4070	4070	4065	9
454	20241224	134800	57606800	4065	4065	4065	4065	17
455	20241224	134700	57537695	4065	4065	4065	4065	0
456	20241224	134600	57537695	4065	4060	4065	4060	34
457	20241224	134500	57399570	4065	4065	4065	4065	744
458	20241224	134400	54375210	4065	4065	4065	4065	17
459	20241224	134300	54306105	4065	4065	4065	4065	0
460	20241224	134200	54306105	4065	4065	4065	4065	34
461	20241224	134100	54167895	4065	4065	4065	4065	17
462	20241224	134000	54098790	4070	4070	4070	4070	0
463	20241224	133900	54098790	4070	4070	4070	4070	0
464	20241224	133800	54098790	4070	4065	4070	4065	33
465	20241224	133700	53964565	4065	4065	4065	4065	0
466	20241224	133600	53964565	4065	4065	4065	4065	34
467	20241224	133500	53826355	4065	4065	4065	4065	17
468	20241224	133400	53757250	4065	4065	4065	4065	0
469	20241224	133300	53757250	4065	4065	4065	4065	0
470	20241224	133200	53757250	4065	4065	4065	4065	35
471	20241224	133100	53614975	4065	4065	4065	4065	17
472	20241224	133000	53545870	4065	4065	4065	4065	0
473	20241224	132900	53545870	4065	4065	4065	4065	51
474	20241224	132800	53338555	4065	4065	4065	4065	0
475	20241224	132700	53338555	4065	4065	4065	4065	17
476	20241224	132600	53269450	4065	4065	4065	4065	0
477	20241224	132500	53269450	4065	4065	4065	4065	34
478	20241224	132400	53131240	4065	4065	4065	4065	17
479	20241224	132300	53062135	4065	4065	4065	4065	0
480	20241224	132200	53062135	4065	4065	4065	4065	0
481	20241224	132100	53062135	4065	4065	4065	4065	33
482	20241224	132000	52927990	4065	4065	4065	4065	17
483	20241224	131900	52858885	4070	4070	4070	4070	0
484	20241224	131800	52858885	4070	4065	4070	4065	34
485	20241224	131700	52720590	4070	4070	4070	4070	0
486	20241224	131600	52720590	4070	4070	4070	4070	0
487	20241224	131500	52720590	4070	4065	4070	4065	34
488	20241224	131400	52582295	4070	4070	4070	4070	0
489	20241224	131300	52582295	4070	4070	4070	4070	34
490	20241224	131200	52443915	4070	4070	4070	4070	17
491	20241224	131100	52374725	4100	4100	4100	4100	0
492	20241224	131000	52374725	4100	4075	4100	4075	500
493	20241224	130900	50328275	4065	4060	4065	4060	94
494	20241224	130800	49946250	4060	4060	4060	4060	17
495	20241224	130700	49877230	4060	4060	4060	4060	17
496	20241224	130600	49808210	4065	4060	4065	4060	19
497	20241224	130500	49731060	4060	4060	4060	4060	0
498	20241224	130400	49731060	4060	4060	4060	4060	17
499	20241224	130300	49662040	4060	4060	4060	4060	16
500	20241224	130200	49597080	4065	4065	4065	4065	112
501	20241224	130100	49141800	4065	4065	4065	4065	134
502	20241224	130000	48597090	4070	4070	4070	4070	0
503	20241224	125900	48597090	4070	4070	4070	4070	74
504	20241224	125800	48295910	4060	4060	4060	4060	134
505	20241224	125700	47751870	4060	4060	4060	4060	0
506	20241224	125600	47751870	4060	4060	4060	4060	19
507	20241224	125500	47674730	4065	4065	4065	4065	15
508	20241224	125400	47613755	4065	4065	4065	4065	4
509	20241224	125300	47597495	4065	4065	4065	4065	15
510	20241224	125200	47536520	4060	4060	4060	4060	35
511	20241224	125100	47394420	4060	4060	4060	4060	17
512	20241224	125000	47325400	4060	4060	4060	4060	0
513	20241224	124900	47325400	4060	4060	4060	4060	34
514	20241224	124800	47187360	4060	4060	4060	4060	0
515	20241224	124700	47187360	4060	4060	4060	4060	17
516	20241224	124600	47118340	4060	4060	4060	4060	0
517	20241224	124500	47118340	4060	4060	4060	4060	33
518	20241224	124400	46984360	4060	4060	4060	4060	16
519	20241224	124300	46919400	4070	4070	4070	4070	1
520	20241224	124200	46915330	4060	4060	4060	4060	5
521	20241224	124100	46895030	4060	4060	4060	4060	34
522	20241224	124000	46756990	4060	4060	4060	4060	17
523	20241224	123900	46687970	4060	4060	4060	4060	0
524	20241224	123800	46687970	4060	4065	4065	4060	34
525	20241224	123700	46549920	4060	4060	4060	4060	0
526	20241224	123600	46549920	4060	4065	4065	4060	517
527	20241224	123500	44450240	4065	4065	4065	4065	0
528	20241224	123400	44450240	4065	4065	4065	4065	34
529	20241224	123300	44312030	4065	4065	4065	4065	0
530	20241224	123200	44312030	4065	4065	4065	4065	32
531	20241224	123100	44181950	4070	4070	4070	4070	2
532	20241224	123000	44173810	4065	4065	4065	4065	0
533	20241224	122900	44173810	4065	4065	4065	4065	22
534	20241224	122800	44084380	4070	4070	4070	4070	12
535	20241224	122700	44035540	4065	4065	4065	4065	17
536	20241224	122600	43966435	4065	4065	4065	4065	17
537	20241224	122500	43897330	4065	4065	4065	4065	0
538	20241224	122400	43897330	4065	4065	4065	4065	17
539	20241224	122300	43828225	4065	4065	4065	4065	17
540	20241224	122200	43759120	4065	4065	4065	4065	17
541	20241224	122100	43690015	4065	4065	4065	4065	17
542	20241224	122000	43620910	4065	4065	4065	4065	0
543	20241224	121900	43620910	4065	4065	4065	4065	17
544	20241224	121800	43551805	4065	4065	4065	4065	21
545	20241224	121700	43466440	4065	4065	4065	4065	17
546	20241224	121600	43397335	4070	4060	4070	4060	35
547	20241224	121500	43255225	4060	4060	4060	4060	0
548	20241224	121400	43255225	4060	4060	4060	4060	0
549	20241224	121300	43255225	4060	4060	4060	4060	34
550	20241224	121200	43117185	4060	4060	4060	4060	0
551	20241224	121100	43117185	4060	4060	4060	4060	33
552	20241224	121000	42983205	4060	4060	4060	4060	0
553	20241224	120900	42983205	4060	4060	4060	4060	137
554	20241224	120800	42426985	4065	4065	4065	4065	0
555	20241224	120700	42426985	4065	4065	4065	4065	7
556	20241224	120600	42398530	4065	4065	4065	4065	17
557	20241224	120500	42329425	4065	4065	4065	4065	17
558	20241224	120400	42260320	4065	4065	4065	4065	17
559	20241224	120300	42191215	4060	4060	4060	4060	34
560	20241224	120200	42053175	4060	4060	4060	4060	0
561	20241224	120100	42053175	4060	4060	4060	4060	0
562	20241224	120000	42053175	4060	4060	4060	4060	34
563	20241224	115900	41915135	4060	4060	4060	4060	0
564	20241224	115800	41915135	4060	4060	4060	4060	34
565	20241224	115700	41777095	4060	4060	4060	4060	0
566	20241224	115600	41777095	4060	4060	4060	4060	0
567	20241224	115500	41777095	4060	4060	4060	4060	34
568	20241224	115400	41639055	4060	4060	4060	4060	0
569	20241224	115300	41639055	4060	4060	4060	4060	33
570	20241224	115200	41505075	4060	4060	4060	4060	50
571	20241224	115100	41302075	4060	4060	4060	4060	0
572	20241224	115000	41302075	4060	4060	4060	4060	34
573	20241224	114900	41164035	4060	4060	4060	4060	0
574	20241224	114800	41164035	4060	4060	4060	4060	34
575	20241224	114700	41025995	4065	4065	4065	4065	2
576	20241224	114600	41017865	4060	4060	4060	4060	33
577	20241224	114500	40883885	4065	4065	4065	4065	1
578	20241224	114400	40879820	4060	4060	4060	4060	0
579	20241224	114300	40879820	4060	4060	4060	4060	34
580	20241224	114200	40741780	4060	4060	4060	4060	0
581	20241224	114100	40741780	4060	4060	4060	4060	34
582	20241224	114000	40603740	4060	4060	4060	4060	0
583	20241224	113900	40603740	4060	4060	4060	4060	0
584	20241224	113800	40603740	4060	4060	4060	4060	34
585	20241224	113700	40465700	4060	4060	4060	4060	0
586	20241224	113600	40465700	4060	4060	4060	4060	34
587	20241224	113500	40327660	4060	4060	4060	4060	0
588	20241224	113400	40327660	4060	4060	4060	4060	0
589	20241224	113300	40327660	4060	4060	4060	4060	33
590	20241224	113200	40193680	4060	4060	4060	4060	0
591	20241224	113100	40193680	4060	4060	4060	4060	34
592	20241224	113000	40055640	4060	4060	4060	4060	0
593	20241224	112900	40055640	4060	4060	4060	4060	34
594	20241224	112800	39917600	4060	4060	4060	4060	0
595	20241224	112700	39917600	4060	4060	4060	4060	0
596	20241224	112600	39917600	4060	4060	4060	4060	34
597	20241224	112500	39779560	4060	4060	4060	4060	0
598	20241224	112400	39779560	4060	4060	4060	4060	34
599	20241224	112300	39641520	4060	4060	4060	4060	0
600	20241224	112200	39641520	4060	4060	4060	4060	0
601	20241224	112100	39641520	4060	4065	4065	4060	34
602	20241224	112000	39503425	4060	4060	4060	4060	0
603	20241224	111900	39503425	4060	4055	4060	4055	32
604	20241224	111800	39373580	4065	4065	4065	4065	2
605	20241224	111700	39365450	4055	4055	4055	4055	0
606	20241224	111600	39365450	4055	4055	4055	4055	33
607	20241224	111500	39231635	4055	4055	4055	4055	17
608	20241224	111400	39162700	4055	4055	4055	4055	0
609	20241224	111300	39162700	4055	4055	4055	4055	34
610	20241224	111200	39024830	4055	4055	4055	4055	28
611	20241224	111100	38911290	4055	4055	4055	4055	0
612	20241224	111000	38911290	4055	4055	4055	4055	0
613	20241224	110900	38911290	4055	4055	4055	4055	39
614	20241224	110800	38753145	4060	4060	4060	4060	6
615	20241224	110700	38728785	4060	4065	4065	4060	172
616	20241224	110600	38030355	4065	4065	4065	4065	1
617	20241224	110500	38026290	4065	4065	4065	4065	2
618	20241224	110400	38018160	4055	4055	4055	4055	32
619	20241224	110300	37888400	4060	4060	4060	4060	2
620	20241224	110200	37880280	4055	4055	4055	4055	34
621	20241224	110100	37742410	4055	4055	4055	4055	0
622	20241224	110000	37742410	4055	4055	4055	4055	0
623	20241224	105900	37742410	4055	4055	4055	4055	33
624	20241224	105800	37608595	4060	4060	4060	4060	0
625	20241224	105700	37608595	4060	4060	4060	4060	34
626	20241224	105600	37470555	4055	4055	4055	4055	0
627	20241224	105500	37470555	4055	4055	4055	4055	34
628	20241224	105400	37332685	4055	4055	4055	4055	0
629	20241224	105300	37332685	4055	4055	4055	4055	0
630	20241224	105200	37332685	4055	4055	4055	4055	34
631	20241224	105100	37194815	4055	4055	4055	4055	0
632	20241224	105000	37194815	4055	4050	4055	4050	66
633	20241224	104900	36927430	4060	4060	4060	4060	1
634	20241224	104800	36923370	4065	4065	4065	4065	0
635	20241224	104700	36923370	4065	4065	4065	4065	1
636	20241224	104600	36919305	4055	4055	4055	4055	0
637	20241224	104500	36919305	4055	4050	4055	4050	168
638	20241224	104400	36238150	4050	4050	4050	4050	17
639	20241224	104300	36169300	4050	4050	4050	4050	0
640	20241224	104200	36169300	4050	4050	4050	4050	17
641	20241224	104100	36100450	4050	4050	4050	4050	17
642	20241224	104000	36031600	4050	4050	4050	4050	16
643	20241224	103900	35966800	4050	4055	4055	4050	47
644	20241224	103800	35776300	4055	4050	4055	4050	18
645	20241224	103700	35703395	4055	4055	4055	4055	100
646	20241224	103600	35297895	4050	4055	4055	4050	41
647	20241224	103500	35131725	4050	4050	4050	4050	17
648	20241224	103400	35062875	4050	4050	4050	4050	17
649	20241224	103300	34994025	4050	4050	4050	4050	17
650	20241224	103200	34925175	4050	4050	4050	4050	17
651	20241224	103100	34856325	4050	4050	4050	4050	17
652	20241224	103000	34787475	4055	4055	4055	4055	2
653	20241224	102900	34779365	4045	4045	4045	4045	34
654	20241224	102800	34641835	4045	4045	4045	4045	0
655	20241224	102700	34641835	4045	4045	4045	4045	34
656	20241224	102600	34504305	4045	4045	4045	4045	0
657	20241224	102500	34504305	4045	4045	4045	4045	0
658	20241224	102400	34504305	4045	4045	4045	4045	33
659	20241224	102300	34370820	4045	4045	4045	4045	0
660	20241224	102200	34370820	4045	4045	4045	4045	22
661	20241224	102100	34281830	4050	4050	4050	4050	12
662	20241224	102000	34233230	4050	4050	4050	4050	17
663	20241224	101900	34164380	4050	4050	4050	4050	17
664	20241224	101800	34095530	4040	4050	4050	4040	1096
665	20241224	101700	29665610	4050	4050	4050	4050	30
666	20241224	101600	29544110	4055	4055	4055	4055	4
667	20241224	101500	29527890	4050	4050	4050	4050	17
668	20241224	101400	29459040	4045	4045	4045	4045	0
669	20241224	101300	29459040	4045	4050	4050	4045	33
670	20241224	101200	29325525	4050	4050	4050	4050	18
671	20241224	101100	29252625	4055	4055	4055	4055	0
672	20241224	101000	29252625	4055	4055	4055	4050	673
673	20241224	100900	26526840	4055	4050	4055	4050	34
674	20241224	100800	26389055	4055	4055	4055	4055	2
675	20241224	100700	26380945	4050	4055	4055	4050	27
676	20241224	100600	26271545	4055	4055	4055	4050	137
677	20241224	100500	25716095	4050	4050	4050	4050	16
678	20241224	100400	25651295	4055	4050	4055	4050	20
679	20241224	100300	25570280	4055	4055	4055	4055	4
680	20241224	100200	25554060	4050	4050	4050	4050	17
681	20241224	100100	25485210	4050	4050	4050	4050	17
682	20241224	100000	25416360	4050	4050	4050	4050	17
683	20241224	095900	25347510	4050	4050	4050	4050	17
684	20241224	095800	25278660	4050	4050	4050	4050	17
685	20241224	095700	25209810	4050	4050	4050	4050	0
686	20241224	095600	25209810	4050	4055	4055	4050	95
687	20241224	095500	24824755	4050	4050	4050	4050	0
688	20241224	095400	24824755	4050	4050	4050	4050	48
689	20241224	095300	24630355	4055	4055	4055	4055	3
690	20241224	095200	24618190	4065	4065	4065	4065	0
691	20241224	095100	24618190	4065	4065	4065	4065	3
692	20241224	095000	24605995	4060	4060	4060	4060	17
693	20241224	094900	24536975	4070	4070	4075	4065	761
694	20241224	094800	21441260	4105	4105	4105	4105	24
695	20241224	094700	21342740	4105	4105	4105	4105	16
696	20241224	094600	21277060	4100	4055	4100	4055	53
697	20241224	094500	21060565	4050	4055	4055	4050	500
698	20241224	094400	19035065	4110	4110	4110	4110	1
699	20241224	094300	19030955	4100	4050	4100	4050	38
700	20241224	094200	18876620	4065	4050	4065	4050	3021
701	20241224	094100	6641510	4055	4065	4065	4055	536
702	20241224	094000	4468010	4075	4075	4075	4075	39
703	20241224	093900	4309085	4080	4080	4080	4080	2
704	20241224	093800	4300925	4075	4080	4085	4075	19
705	20241224	093700	4223485	4075	4080	4085	4075	45
706	20241224	093600	4040085	4075	4065	4075	4060	203
707	20241224	093500	3215620	4080	4075	4095	4075	15
708	20241224	093400	3154410	4080	4075	4080	4075	4
709	20241224	093300	3138105	4080	4080	4080	4080	3
710	20241224	093200	3125865	4065	4065	4065	4065	7
711	20241224	093100	3097410	4080	4080	4080	4080	0
712	20241224	093000	3097410	4080	4070	4080	4065	25
713	20241224	092900	2995715	4065	4065	4065	4065	16
714	20241224	092800	2930675	4065	4065	4065	4065	0
715	20241224	092700	2930675	4065	4065	4065	4065	41
716	20241224	092600	2764010	4065	4065	4065	4065	8
717	20241224	092500	2731490	4065	4065	4065	4065	16
718	20241224	092400	2666450	4065	4065	4065	4065	0
719	20241224	092300	2666450	4065	4065	4065	4065	0
720	20241224	092200	2666450	4065	4065	4065	4065	34
721	20241224	092100	2528240	4065	4065	4065	4065	16
722	20241224	092000	2463200	4065	4065	4065	4065	0
723	20241224	091900	2463200	4065	4065	4065	4065	23
724	20241224	091800	2369705	4070	4070	4070	4070	27
725	20241224	091700	2259815	4070	4070	4070	4070	0
726	20241224	091600	2259815	4070	4070	4070	4070	17
727	20241224	091500	2190625	4075	4075	4075	4075	0
728	20241224	091400	2190625	4075	4085	4085	4075	17
729	20241224	091300	2121320	4090	4090	4090	4090	0
730	20241224	091200	2121320	4090	4090	4090	4090	0
731	20241224	091100	2121320	4090	4090	4090	4090	0
732	20241224	091000	2121320	4090	4070	4090	4070	17
733	20241224	090900	2052070	4115	4115	4115	4115	0
734	20241224	090800	2052070	4115	4115	4115	4115	0
735	20241224	090700	2052070	4115	4115	4115	4115	0
736	20241224	090600	2052070	4115	4115	4115	4115	0
737	20241224	090500	2052070	4115	4115	4115	4115	0
738	20241224	090400	2052070	4115	4115	4115	4115	11
739	20241224	090300	2006805	4050	4050	4050	4050	0
740	20241224	090200	2006805	4050	4050	4050	4050	0
741	20241224	090100	2006805	4050	4050	4050	4050	0
742	20241224	090000	2006805	4050	4130	4130	4050	494