KissMeData/144960/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202700	698319235	4615	4615	4615	4615	1106
3	20241224	202600	698319235	4615	4615	4615	4615	0
4	20241224	202500	698319235	4615	4615	4615	4615	0
5	20241224	202400	698319235	4615	4615	4615	4615	0
6	20241224	202300	698319235	4615	4615	4615	4615	0
7	20241224	202200	698319235	4615	4615	4615	4615	0
8	20241224	202100	698319235	4615	4615	4615	4615	0
9	20241224	202000	698319235	4615	4615	4615	4615	0
10	20241224	201900	698319235	4615	4615	4615	4615	0
11	20241224	201800	698319235	4615	4615	4615	4615	0
12	20241224	201700	698319235	4615	4615	4615	4615	0
13	20241224	201600	698319235	4615	4615	4615	4615	0
14	20241224	201500	698319235	4615	4615	4615	4615	0
15	20241224	201400	698319235	4615	4615	4615	4615	0
16	20241224	201300	698319235	4615	4615	4615	4615	0
17	20241224	201200	698319235	4615	4615	4615	4615	0
18	20241224	201100	698319235	4615	4615	4615	4615	0
19	20241224	201000	698319235	4615	4615	4615	4615	0
20	20241224	200900	698319235	4615	4615	4615	4615	0
21	20241224	200800	698319235	4615	4615	4615	4615	0
22	20241224	200700	698319235	4615	4615	4615	4615	0
23	20241224	200600	698319235	4615	4615	4615	4615	0
24	20241224	200500	698319235	4615	4615	4615	4615	0
25	20241224	200400	698319235	4615	4615	4615	4615	0
26	20241224	200300	698319235	4615	4615	4615	4615	0
27	20241224	200200	698319235	4615	4615	4615	4615	0
28	20241224	200100	698319235	4615	4615	4615	4615	0
29	20241224	200000	698319235	4615	4615	4615	4615	0
30	20241224	195900	698319235	4615	4615	4615	4615	0
31	20241224	195800	698319235	4615	4615	4615	4615	0
32	20241224	195700	698319235	4615	4615	4615	4615	1106
33	20241224	195600	698319235	4615	4615	4615	4615	0
34	20241224	195500	698319235	4615	4615	4615	4615	0
35	20241224	195400	698319235	4615	4615	4615	4615	0
36	20241224	195300	698319235	4615	4615	4615	4615	0
37	20241224	195200	698319235	4615	4615	4615	4615	0
38	20241224	195100	698319235	4615	4615	4615	4615	0
39	20241224	195000	698319235	4615	4615	4615	4615	0
40	20241224	194900	698319235	4615	4615	4615	4615	0
41	20241224	194800	698319235	4615	4615	4615	4615	0
42	20241224	194700	698319235	4615	4615	4615	4615	0
43	20241224	194600	698319235	4615	4615	4615	4615	0
44	20241224	194500	698319235	4615	4615	4615	4615	0
45	20241224	194400	698319235	4615	4615	4615	4615	0
46	20241224	194300	698319235	4615	4615	4615	4615	0
47	20241224	194200	698319235	4615	4615	4615	4615	0
48	20241224	194100	698319235	4615	4615	4615	4615	0
49	20241224	194000	698319235	4615	4615	4615	4615	0
50	20241224	193900	698319235	4615	4615	4615	4615	0
51	20241224	193800	698319235	4615	4615	4615	4615	0
52	20241224	193700	698319235	4615	4615	4615	4615	0
53	20241224	193600	698319235	4615	4615	4615	4615	0
54	20241224	193500	698319235	4615	4615	4615	4615	0
55	20241224	193400	698319235	4615	4615	4615	4615	0
56	20241224	193300	698319235	4615	4615	4615	4615	0
57	20241224	193200	698319235	4615	4615	4615	4615	0
58	20241224	193100	698319235	4615	4615	4615	4615	0
59	20241224	193000	698319235	4615	4615	4615	4615	0
60	20241224	192900	698319235	4615	4615	4615	4615	0
61	20241224	192800	698319235	4615	4615	4615	4615	0
62	20241224	192700	698319235	4615	4615	4615	4615	1106
63	20241224	192600	698319235	4615	4615	4615	4615	0
64	20241224	192500	698319235	4615	4615	4615	4615	0
65	20241224	192400	698319235	4615	4615	4615	4615	0
66	20241224	192300	698319235	4615	4615	4615	4615	0
67	20241224	192200	698319235	4615	4615	4615	4615	0
68	20241224	192100	698319235	4615	4615	4615	4615	0
69	20241224	192000	698319235	4615	4615	4615	4615	0
70	20241224	191900	698319235	4615	4615	4615	4615	0
71	20241224	191800	698319235	4615	4615	4615	4615	0
72	20241224	191700	698319235	4615	4615	4615	4615	0
73	20241224	191600	698319235	4615	4615	4615	4615	0
74	20241224	191500	698319235	4615	4615	4615	4615	0
75	20241224	191400	698319235	4615	4615	4615	4615	0
76	20241224	191300	698319235	4615	4615	4615	4615	0
77	20241224	191200	698319235	4615	4615	4615	4615	0
78	20241224	191100	698319235	4615	4615	4615	4615	0
79	20241224	191000	698319235	4615	4615	4615	4615	0
80	20241224	190900	698319235	4615	4615	4615	4615	0
81	20241224	190800	698319235	4615	4615	4615	4615	0
82	20241224	190700	698319235	4615	4615	4615	4615	0
83	20241224	190600	698319235	4615	4615	4615	4615	0
84	20241224	190500	698319235	4615	4615	4615	4615	0
85	20241224	190400	698319235	4615	4615	4615	4615	0
86	20241224	190300	698319235	4615	4615	4615	4615	0
87	20241224	190200	698319235	4615	4615	4615	4615	0
88	20241224	190100	698319235	4615	4615	4615	4615	0
89	20241224	190000	698319235	4615	4615	4615	4615	0
90	20241224	185900	698319235	4615	4615	4615	4615	0
91	20241224	185800	698319235	4615	4615	4615	4615	0
92	20241224	185700	698319235	4615	4615	4615	4615	1106
93	20241224	185600	698319235	4615	4615	4615	4615	0
94	20241224	185500	698319235	4615	4615	4615	4615	0
95	20241224	185400	698319235	4615	4615	4615	4615	0
96	20241224	185300	698319235	4615	4615	4615	4615	0
97	20241224	185200	698319235	4615	4615	4615	4615	0
98	20241224	185100	698319235	4615	4615	4615	4615	0
99	20241224	185000	698319235	4615	4615	4615	4615	0
100	20241224	184900	698319235	4615	4615	4615	4615	0
101	20241224	184800	698319235	4615	4615	4615	4615	0
102	20241224	184700	698319235	4615	4615	4615	4615	0
103	20241224	184600	698319235	4615	4615	4615	4615	0
104	20241224	184500	698319235	4615	4615	4615	4615	0
105	20241224	184400	698319235	4615	4615	4615	4615	0
106	20241224	184300	698319235	4615	4615	4615	4615	0
107	20241224	184200	698319235	4615	4615	4615	4615	0
108	20241224	184100	698319235	4615	4615	4615	4615	0
109	20241224	184000	698319235	4615	4615	4615	4615	0
110	20241224	183900	698319235	4615	4615	4615	4615	0
111	20241224	183800	698319235	4615	4615	4615	4615	0
112	20241224	183700	698319235	4615	4615	4615	4615	0
113	20241224	183600	698319235	4615	4615	4615	4615	0
114	20241224	183500	698319235	4615	4615	4615	4615	0
115	20241224	183400	698319235	4615	4615	4615	4615	0
116	20241224	183300	698319235	4615	4615	4615	4615	0
117	20241224	183200	698319235	4615	4615	4615	4615	0
118	20241224	183100	698319235	4615	4615	4615	4615	0
119	20241224	183000	698319235	4615	4615	4615	4615	0
120	20241224	182900	698319235	4615	4615	4615	4615	0
121	20241224	182800	698319235	4615	4615	4615	4615	0
122	20241224	182700	698319235	4615	4615	4615	4615	1106
123	20241224	182600	698319235	4615	4615	4615	4615	0
124	20241224	182500	698319235	4615	4615	4615	4615	0
125	20241224	182400	698319235	4615	4615	4615	4615	0
126	20241224	182300	698319235	4615	4615	4615	4615	0
127	20241224	182200	698319235	4615	4615	4615	4615	0
128	20241224	182100	698319235	4615	4615	4615	4615	0
129	20241224	182000	698319235	4615	4615	4615	4615	0
130	20241224	181900	698319235	4615	4615	4615	4615	0
131	20241224	181800	698319235	4615	4615	4615	4615	0
132	20241224	181700	698319235	4615	4615	4615	4615	0
133	20241224	181600	698319235	4615	4615	4615	4615	0
134	20241224	181500	698319235	4615	4615	4615	4615	0
135	20241224	181400	698319235	4615	4615	4615	4615	0
136	20241224	181300	698319235	4615	4615	4615	4615	0
137	20241224	181200	698319235	4615	4615	4615	4615	0
138	20241224	181100	698319235	4615	4615	4615	4615	0
139	20241224	181000	698319235	4615	4615	4615	4615	0
140	20241224	180900	698319235	4615	4615	4615	4615	0
141	20241224	180800	698319235	4615	4615	4615	4615	0
142	20241224	180700	698319235	4615	4615	4615	4615	0
143	20241224	180600	698319235	4615	4615	4615	4615	0
144	20241224	180500	698319235	4615	4615	4615	4615	0
145	20241224	180400	698319235	4615	4615	4615	4615	0
146	20241224	180300	698319235	4615	4615	4615	4615	0
147	20241224	180200	698319235	4615	4615	4615	4615	0
148	20241224	180100	698319235	4615	4615	4615	4615	0
149	20241224	180000	698319235	4615	4615	4615	4615	0
150	20241224	175900	698319235	4615	4615	4615	4615	0
151	20241224	175800	698319235	4615	4615	4615	4615	0
152	20241224	175700	698319235	4615	4615	4615	4615	1106
153	20241224	175600	698319235	4615	4615	4615	4615	0
154	20241224	175500	698319235	4615	4615	4615	4615	0
155	20241224	175400	698319235	4615	4615	4615	4615	0
156	20241224	175300	698319235	4615	4615	4615	4615	0
157	20241224	175200	698319235	4615	4615	4615	4615	0
158	20241224	175100	698319235	4615	4615	4615	4615	0
159	20241224	175000	698319235	4615	4615	4615	4615	0
160	20241224	174900	698319235	4615	4615	4615	4615	0
161	20241224	174800	698319235	4615	4615	4615	4615	0
162	20241224	174700	698319235	4615	4615	4615	4615	0
163	20241224	174600	698319235	4615	4615	4615	4615	0
164	20241224	174500	698319235	4615	4615	4615	4615	0
165	20241224	174400	698319235	4615	4615	4615	4615	0
166	20241224	174300	698319235	4615	4615	4615	4615	0
167	20241224	174200	698319235	4615	4615	4615	4615	0
168	20241224	174100	698319235	4615	4615	4615	4615	0
169	20241224	174000	698319235	4615	4615	4615	4615	0
170	20241224	173900	698319235	4615	4615	4615	4615	0
171	20241224	173800	698319235	4615	4615	4615	4615	0
172	20241224	173700	698319235	4615	4615	4615	4615	0
173	20241224	173600	698319235	4615	4615	4615	4615	0
174	20241224	173500	698319235	4615	4615	4615	4615	0
175	20241224	173400	698319235	4615	4615	4615	4615	0
176	20241224	173300	698319235	4615	4615	4615	4615	0
177	20241224	173200	698319235	4615	4615	4615	4615	0
178	20241224	173100	698319235	4615	4615	4615	4615	0
179	20241224	173000	698319235	4615	4615	4615	4615	0
180	20241224	172900	698319235	4615	4615	4615	4615	0
181	20241224	172800	698319235	4615	4615	4615	4615	0
182	20241224	172700	698319235	4615	4615	4615	4615	1106
183	20241224	172600	698319235	4615	4615	4615	4615	0
184	20241224	172500	698319235	4615	4615	4615	4615	0
185	20241224	172400	698319235	4615	4615	4615	4615	0
186	20241224	172300	698319235	4615	4615	4615	4615	0
187	20241224	172200	698319235	4615	4615	4615	4615	0
188	20241224	172100	698319235	4615	4615	4615	4615	0
189	20241224	172000	698319235	4615	4615	4615	4615	0
190	20241224	171900	698319235	4615	4615	4615	4615	0
191	20241224	171800	698319235	4615	4615	4615	4615	0
192	20241224	171700	698319235	4615	4615	4615	4615	0
193	20241224	171600	698319235	4615	4615	4615	4615	0
194	20241224	171500	698319235	4615	4615	4615	4615	0
195	20241224	171400	698319235	4615	4615	4615	4615	0
196	20241224	171300	698319235	4615	4615	4615	4615	0
197	20241224	171200	698319235	4615	4615	4615	4615	0
198	20241224	171100	698319235	4615	4615	4615	4615	0
199	20241224	171000	698319235	4615	4615	4615	4615	0
200	20241224	170900	698319235	4615	4615	4615	4615	0
201	20241224	170800	698319235	4615	4615	4615	4615	0
202	20241224	170700	698319235	4615	4615	4615	4615	0
203	20241224	170600	698319235	4615	4615	4615	4615	0
204	20241224	170500	698319235	4615	4615	4615	4615	0
205	20241224	170400	698319235	4615	4615	4615	4615	0
206	20241224	170300	698319235	4615	4615	4615	4615	0
207	20241224	170200	698319235	4615	4615	4615	4615	0
208	20241224	170100	698319235	4615	4615	4615	4615	0
209	20241224	170000	698319235	4615	4615	4615	4615	0
210	20241224	165900	698319235	4615	4615	4615	4615	0
211	20241224	165800	698319235	4615	4615	4615	4615	0
212	20241224	165700	698319235	4615	4615	4615	4615	1106
213	20241224	165600	698319235	4615	4615	4615	4615	0
214	20241224	165500	698319235	4615	4615	4615	4615	0
215	20241224	165400	698319235	4615	4615	4615	4615	0
216	20241224	165300	698319235	4615	4615	4615	4615	0
217	20241224	165200	698319235	4615	4615	4615	4615	0
218	20241224	165100	698319235	4615	4615	4615	4615	0
219	20241224	165000	698319235	4615	4615	4615	4615	0
220	20241224	164900	698319235	4615	4615	4615	4615	0
221	20241224	164800	698319235	4615	4615	4615	4615	0
222	20241224	164700	698319235	4615	4615	4615	4615	0
223	20241224	164600	698319235	4615	4615	4615	4615	0
224	20241224	164500	698319235	4615	4615	4615	4615	0
225	20241224	164400	698319235	4615	4615	4615	4615	0
226	20241224	164300	698319235	4615	4615	4615	4615	0
227	20241224	164200	698319235	4615	4615	4615	4615	0
228	20241224	164100	698319235	4615	4615	4615	4615	0
229	20241224	164000	698319235	4615	4615	4615	4615	0
230	20241224	163900	698319235	4615	4615	4615	4615	0
231	20241224	163800	698319235	4615	4615	4615	4615	0
232	20241224	163700	698319235	4615	4615	4615	4615	0
233	20241224	163600	698319235	4615	4615	4615	4615	0
234	20241224	163500	698319235	4615	4615	4615	4615	0
235	20241224	163400	698319235	4615	4615	4615	4615	0
236	20241224	163300	698319235	4615	4615	4615	4615	0
237	20241224	163200	698319235	4615	4615	4615	4615	0
238	20241224	163100	698319235	4615	4615	4615	4615	0
239	20241224	163000	698319235	4615	4615	4615	4615	0
240	20241224	162900	698319235	4615	4615	4615	4615	0
241	20241224	162800	698319235	4615	4615	4615	4615	0
242	20241224	162700	698319235	4615	4615	4615	4615	1106
243	20241224	162600	698319235	4615	4615	4615	4615	0
244	20241224	162500	698319235	4615	4615	4615	4615	0
245	20241224	162400	698319235	4615	4615	4615	4615	0
246	20241224	162300	698319235	4615	4615	4615	4615	0
247	20241224	162200	698319235	4615	4615	4615	4615	0
248	20241224	162100	698319235	4615	4615	4615	4615	0
249	20241224	162000	698319235	4615	4615	4615	4615	0
250	20241224	161900	698319235	4615	4615	4615	4615	0
251	20241224	161800	698319235	4615	4615	4615	4615	0
252	20241224	161700	698319235	4615	4615	4615	4615	0
253	20241224	161600	698319235	4615	4615	4615	4615	0
254	20241224	161500	698319235	4615	4615	4615	4615	0
255	20241224	161400	698319235	4615	4615	4615	4615	0
256	20241224	161300	698319235	4615	4615	4615	4615	0
257	20241224	161200	698319235	4615	4615	4615	4615	0
258	20241224	161100	698319235	4615	4615	4615	4615	0
259	20241224	161000	698319235	4615	4615	4615	4615	0
260	20241224	160900	698319235	4615	4615	4615	4615	0
261	20241224	160800	698319235	4615	4615	4615	4615	0
262	20241224	160700	698319235	4615	4615	4615	4615	0
263	20241224	160600	698319235	4615	4615	4615	4615	0
264	20241224	160500	698319235	4615	4615	4615	4615	0
265	20241224	160400	698319235	4615	4615	4615	4615	0
266	20241224	160300	698319235	4615	4615	4615	4615	0
267	20241224	160200	698319235	4615	4615	4615	4615	0
268	20241224	160100	698319235	4615	4615	4615	4615	0
269	20241224	160000	698319235	4615	4615	4615	4615	0
270	20241224	155900	698319235	4615	4615	4615	4615	0
271	20241224	155800	698319235	4615	4615	4615	4615	0
272	20241224	155700	698319235	4615	4615	4615	4615	1106
273	20241224	155600	698319235	4615	4615	4615	4615	0
274	20241224	155500	698319235	4615	4615	4615	4615	0
275	20241224	155400	698319235	4615	4615	4615	4615	0
276	20241224	155300	698319235	4615	4615	4615	4615	0
277	20241224	155200	698319235	4615	4615	4615	4615	0
278	20241224	155100	698319235	4615	4615	4615	4615	0
279	20241224	155000	698319235	4615	4615	4615	4615	0
280	20241224	154900	698319235	4615	4615	4615	4615	0
281	20241224	154800	698319235	4615	4615	4615	4615	0
282	20241224	154700	698319235	4615	4615	4615	4615	0
283	20241224	154600	698319235	4615	4615	4615	4615	0
284	20241224	154500	698319235	4615	4615	4615	4615	0
285	20241224	154400	698319235	4615	4615	4615	4615	0
286	20241224	154300	698319235	4615	4615	4615	4615	0
287	20241224	154200	698319235	4615	4615	4615	4615	0
288	20241224	154100	698319235	4615	4615	4615	4615	0
289	20241224	154000	698319235	4615	4615	4615	4615	0
290	20241224	153900	698319235	4615	4615	4615	4615	0
291	20241224	153800	698319235	4615	4615	4615	4615	0
292	20241224	153700	698319235	4615	4615	4615	4615	0
293	20241224	153600	698319235	4615	4615	4615	4615	0
294	20241224	153500	698319235	4615	4615	4615	4615	0
295	20241224	153400	698319235	4615	4615	4615	4615	0
296	20241224	153300	698319235	4615	4615	4615	4615	0
297	20241224	153200	698319235	4615	4615	4615	4615	0
298	20241224	153100	698319235	4615	4615	4615	4615	0
299	20241224	153000	698319235	4615	4615	4615	4615	1106
300	20241224	152900	693215045	4590	4590	4590	4590	0
301	20241224	152800	693215045	4590	4590	4590	4590	0
302	20241224	152700	693215045	4590	4590	4590	4590	0
303	20241224	152600	693215045	4590	4590	4590	4590	0
304	20241224	152500	693215045	4590	4590	4590	4590	0
305	20241224	152400	693215045	4590	4590	4590	4590	0
306	20241224	152300	693215045	4590	4590	4590	4590	0
307	20241224	152200	693215045	4590	4590	4590	4590	0
308	20241224	152100	693215045	4590	4590	4590	4590	0
309	20241224	152000	693215045	4590	4590	4590	4590	0
310	20241224	151900	693215045	4590	4590	4600	4590	119
311	20241224	151800	692667895	4590	4595	4595	4590	2677
312	20241224	151700	680379230	4595	4605	4605	4590	111
313	20241224	151600	679869205	4610	4610	4610	4610	0
314	20241224	151500	679869205	4610	4600	4610	4600	59
315	20241224	151400	679597305	4610	4610	4610	4610	0
316	20241224	151300	679597305	4610	4600	4610	4600	210
317	20241224	151200	678631115	4600	4600	4600	4590	778
318	20241224	151100	675054165	4595	4600	4600	4595	360
319	20241224	151000	673398340	4600	4600	4600	4600	0
320	20241224	150900	673398340	4600	4600	4600	4600	0
321	20241224	150800	673398340	4600	4600	4600	4600	0
322	20241224	150700	673398340	4600	4600	4600	4600	0
323	20241224	150600	673398340	4600	4600	4600	4600	191
324	20241224	150500	672519740	4590	4590	4590	4590	0
325	20241224	150400	672519740	4590	4595	4595	4590	500
326	20241224	150300	670223735	4600	4600	4600	4600	200
327	20241224	150200	669303735	4600	4600	4600	4600	1
328	20241224	150100	669299135	4600	4600	4600	4600	3
329	20241224	150000	669285335	4600	4600	4600	4600	13
330	20241224	145900	669225535	4600	4600	4600	4600	0
331	20241224	145800	669225535	4600	4600	4600	4600	0
332	20241224	145700	669225535	4600	4605	4605	4600	100
333	20241224	145600	668765100	4605	4605	4605	4605	0
334	20241224	145500	668765100	4605	4605	4605	4605	127
335	20241224	145400	668180265	4605	4605	4605	4605	0
336	20241224	145300	668180265	4605	4605	4605	4605	0
337	20241224	145200	668180265	4605	4605	4605	4605	0
338	20241224	145100	668180265	4605	4605	4605	4605	0
339	20241224	145000	668180265	4605	4605	4605	4605	0
340	20241224	144900	668180265	4605	4605	4605	4605	0
341	20241224	144800	668180265	4605	4605	4605	4605	0
342	20241224	144700	668180265	4605	4605	4605	4605	0
343	20241224	144600	668180265	4605	4605	4605	4605	100
344	20241224	144500	667719765	4605	4605	4605	4605	0
345	20241224	144400	667719765	4605	4605	4605	4605	0
346	20241224	144300	667719765	4605	4605	4605	4605	0
347	20241224	144200	667719765	4605	4605	4605	4605	0
348	20241224	144100	667719765	4605	4600	4605	4600	97
349	20241224	144000	667273520	4595	4605	4605	4590	4948
350	20241224	143900	644533655	4610	4615	4615	4610	757
351	20241224	143800	641042940	4620	4620	4620	4620	0
352	20241224	143700	641042940	4620	4620	4620	4620	0
353	20241224	143600	641042940	4620	4620	4620	4620	0
354	20241224	143500	641042940	4620	4620	4620	4620	1
355	20241224	143400	641038320	4620	4620	4620	4620	0
356	20241224	143300	641038320	4620	4620	4620	4620	22
357	20241224	143200	640936680	4615	4615	4615	4615	0
358	20241224	143100	640936680	4615	4615	4615	4615	0
359	20241224	143000	640936680	4615	4615	4615	4615	26
360	20241224	142900	640816690	4615	4645	4645	4615	10836
361	20241224	142800	590657530	4645	4645	4645	4645	0
362	20241224	142700	590657530	4645	4645	4645	4645	0
363	20241224	142600	590657530	4645	4650	4655	4645	200
364	20241224	142500	589727265	4645	4645	4645	4645	0
365	20241224	142400	589727265	4645	4650	4650	4645	31
366	20241224	142300	589583140	4645	4645	4645	4645	0
367	20241224	142200	589583140	4645	4645	4645	4645	15
368	20241224	142100	589513465	4645	4645	4645	4645	100
369	20241224	142000	589048965	4645	4645	4645	4645	56
370	20241224	141900	588788845	4645	4645	4645	4645	0
371	20241224	141800	588788845	4645	4645	4645	4645	0
372	20241224	141700	588788845	4645	4645	4645	4645	1
373	20241224	141600	588784200	4645	4645	4645	4645	0
374	20241224	141500	588784200	4645	4645	4645	4645	0
375	20241224	141400	588784200	4645	4645	4645	4645	0
376	20241224	141300	588784200	4645	4645	4645	4645	0
377	20241224	141200	588784200	4645	4645	4645	4645	0
378	20241224	141100	588784200	4645	4640	4645	4640	68
379	20241224	141000	588468350	4645	4635	4645	4635	1125
380	20241224	140900	583248110	4635	4635	4635	4635	0
381	20241224	140800	583248110	4635	4635	4635	4635	702
382	20241224	140700	579994340	4635	4635	4635	4635	500
383	20241224	140600	577676840	4640	4640	4640	4640	0
384	20241224	140500	577676840	4640	4640	4640	4640	0
385	20241224	140400	577676840	4640	4640	4640	4640	0
386	20241224	140300	577676840	4640	4640	4640	4640	0
387	20241224	140200	577676840	4640	4640	4640	4640	108
388	20241224	140100	577175720	4635	4635	4635	4635	50
389	20241224	140000	576943970	4635	4635	4635	4635	0
390	20241224	135900	576943970	4635	4635	4635	4635	0
391	20241224	135800	576943970	4635	4635	4635	4635	0
392	20241224	135700	576943970	4635	4635	4635	4635	48
393	20241224	135600	576721490	4635	4635	4635	4635	0
394	20241224	135500	576721490	4635	4635	4635	4635	0
395	20241224	135400	576721490	4635	4635	4635	4635	0
396	20241224	135300	576721490	4635	4635	4635	4635	2
397	20241224	135200	576712220	4635	4635	4635	4635	50
398	20241224	135100	576480470	4635	4635	4635	4635	10
399	20241224	135000	576434120	4635	4635	4635	4635	0
400	20241224	134900	576434120	4635	4635	4635	4635	0
401	20241224	134800	576434120	4635	4635	4635	4635	0
402	20241224	134700	576434120	4635	4635	4635	4635	62
403	20241224	134600	576146750	4635	4635	4635	4635	0
404	20241224	134500	576146750	4635	4635	4635	4635	0
405	20241224	134400	576146750	4635	4635	4635	4635	0
406	20241224	134300	576146750	4635	4635	4635	4635	30
407	20241224	134200	576007700	4635	4635	4635	4635	70
408	20241224	134100	575683250	4635	4635	4635	4635	0
409	20241224	134000	575683250	4635	4635	4635	4635	0
410	20241224	133900	575683250	4635	4635	4635	4635	0
411	20241224	133800	575683250	4635	4635	4635	4635	47
412	20241224	133700	575465405	4635	4635	4635	4635	0
413	20241224	133600	575465405	4635	4635	4635	4635	0
414	20241224	133500	575465405	4635	4635	4635	4635	0
415	20241224	133400	575465405	4635	4635	4635	4635	0
416	20241224	133300	575465405	4635	4635	4635	4635	74
417	20241224	133200	575122415	4635	4635	4635	4635	0
418	20241224	133100	575122415	4635	4635	4635	4635	0
419	20241224	133000	575122415	4635	4635	4635	4635	3
420	20241224	132900	575108510	4635	4635	4635	4635	0
421	20241224	132800	575108510	4635	4635	4635	4635	0
422	20241224	132700	575108510	4635	4635	4635	4635	1
423	20241224	132600	575103875	4635	4635	4635	4635	0
424	20241224	132500	575103875	4635	4635	4635	4635	1
425	20241224	132400	575099240	4635	4635	4635	4635	55
426	20241224	132300	574844315	4640	4640	4640	4640	0
427	20241224	132200	574844315	4640	4640	4640	4640	0
428	20241224	132100	574844315	4640	4640	4640	4640	10
429	20241224	132000	574797915	4640	4640	4640	4640	352
430	20241224	131900	573164635	4645	4645	4645	4645	0
431	20241224	131800	573164635	4645	4645	4645	4645	0
432	20241224	131700	573164635	4645	4645	4645	4645	0
433	20241224	131600	573164635	4645	4645	4645	4645	0
434	20241224	131500	573164635	4645	4645	4645	4645	0
435	20241224	131400	573164635	4645	4645	4645	4645	0
436	20241224	131300	573164635	4645	4645	4645	4645	0
437	20241224	131200	573164635	4645	4645	4650	4645	384
438	20241224	131100	571379400	4640	4640	4640	4640	49
439	20241224	131000	571152040	4635	4635	4635	4635	0
440	20241224	130900	571152040	4635	4635	4635	4635	132
441	20241224	130800	570540220	4635	4635	4635	4635	0
442	20241224	130700	570540220	4635	4635	4635	4635	0
443	20241224	130600	570540220	4635	4635	4635	4635	0
444	20241224	130500	570540220	4635	4635	4635	4635	0
445	20241224	130400	570540220	4635	4635	4635	4635	0
446	20241224	130300	570540220	4635	4635	4635	4635	0
447	20241224	130200	570540220	4635	4635	4635	4635	96
448	20241224	130100	570095260	4630	4630	4630	4630	0
449	20241224	130000	570095260	4630	4630	4630	4630	0
450	20241224	125900	570095260	4630	4630	4630	4630	0
451	20241224	125800	570095260	4630	4630	4630	4630	0
452	20241224	125700	570095260	4630	4630	4630	4630	59
453	20241224	125600	569822090	4630	4630	4630	4630	0
454	20241224	125500	569822090	4630	4630	4630	4630	1118
455	20241224	125400	564645750	4635	4635	4635	4635	0
456	20241224	125300	564645750	4635	4635	4635	4635	0
457	20241224	125200	564645750	4635	4635	4635	4635	0
458	20241224	125100	564645750	4635	4635	4635	4635	0
459	20241224	125000	564645750	4635	4635	4635	4635	2
460	20241224	124900	564636480	4630	4635	4635	4630	4
461	20241224	124800	564617955	4635	4635	4635	4635	1
462	20241224	124700	564613320	4635	4635	4635	4635	4
463	20241224	124600	564594780	4635	4635	4635	4635	5
464	20241224	124500	564571605	4635	4635	4635	4635	1
465	20241224	124400	564566970	4635	4635	4640	4635	219
466	20241224	124300	563550830	4635	4635	4635	4635	1
467	20241224	124200	563546195	4635	4635	4635	4635	0
468	20241224	124100	563546195	4635	4635	4635	4635	0
469	20241224	124000	563546195	4635	4635	4635	4635	0
470	20241224	123900	563546195	4635	4635	4635	4635	0
471	20241224	123800	563546195	4635	4635	4635	4635	61
472	20241224	123700	563263460	4630	4630	4630	4630	49
473	20241224	123600	563036590	4630	4630	4630	4630	0
474	20241224	123500	563036590	4630	4630	4630	4630	546
475	20241224	123400	560508610	4635	4635	4635	4635	34
476	20241224	123300	560351020	4640	4655	4655	4640	958
477	20241224	123200	555905205	4655	4660	4660	4655	118
478	20241224	123100	555355435	4660	4660	4660	4660	0
479	20241224	123000	555355435	4660	4660	4660	4660	0
480	20241224	122900	555355435	4660	4660	4660	4660	0
481	20241224	122800	555355435	4660	4660	4660	4660	0
482	20241224	122700	555355435	4660	4660	4660	4660	0
483	20241224	122600	555355435	4660	4660	4660	4660	1
484	20241224	122500	555350775	4665	4665	4665	4665	0
485	20241224	122400	555350775	4665	4665	4665	4665	0
486	20241224	122300	555350775	4665	4665	4665	4665	64
487	20241224	122200	555052215	4660	4660	4660	4660	0
488	20241224	122100	555052215	4660	4660	4660	4660	41
489	20241224	122000	554861155	4655	4655	4655	4655	0
490	20241224	121900	554861155	4655	4655	4655	4655	1
491	20241224	121800	554856500	4665	4665	4665	4665	12
492	20241224	121700	554800520	4720	4660	4720	4660	1413
493	20241224	121600	548196690	4680	4660	4680	4655	233
494	20241224	121500	547111050	4670	4680	4680	4670	200
495	20241224	121400	546176050	4695	4695	4695	4695	100
496	20241224	121300	545706550	4710	4660	4710	4655	902
497	20241224	121200	541470970	4660	4660	4660	4660	0
498	20241224	121100	541470970	4660	4660	4685	4655	379
499	20241224	121000	539702855	4660	4660	4715	4655	980
500	20241224	120900	535095435	4660	4660	4700	4660	446
501	20241224	120800	533009525	4660	4660	4715	4660	272
502	20241224	120700	531732670	4680	4660	4720	4655	1561
503	20241224	120600	524405845	4660	4640	4720	4640	658
504	20241224	120500	521315925	4640	4635	4675	4635	525
505	20241224	120400	518869300	4635	4635	4635	4635	0
506	20241224	120300	518869300	4635	4635	4635	4635	52
507	20241224	120200	518628280	4630	4630	4630	4630	0
508	20241224	120100	518628280	4630	4630	4630	4630	0
509	20241224	120000	518628280	4630	4630	4630	4630	5
510	20241224	115900	518605130	4630	4630	4630	4625	101
511	20241224	115800	518137990	4630	4630	4630	4630	0
512	20241224	115700	518137990	4630	4630	4630	4630	104
513	20241224	115600	517656470	4630	4630	4630	4630	0
514	20241224	115500	517656470	4630	4630	4630	4630	0
515	20241224	115400	517656470	4630	4630	4630	4630	0
516	20241224	115300	517656470	4630	4630	4630	4630	0
517	20241224	115200	517656470	4630	4630	4630	4630	0
518	20241224	115100	517656470	4630	4630	4630	4630	0
519	20241224	115000	517656470	4630	4630	4630	4630	0
520	20241224	114900	517656470	4630	4630	4630	4630	3
521	20241224	114800	517642580	4630	4630	4630	4630	10
522	20241224	114700	517596280	4630	4630	4630	4630	0
523	20241224	114600	517596280	4630	4635	4635	4630	301
524	20241224	114500	516201150	4640	4640	4640	4640	0
525	20241224	114400	516201150	4640	4640	4640	4640	2
526	20241224	114300	516191870	4645	4645	4645	4645	0
527	20241224	114200	516191870	4645	4645	4645	4645	0
528	20241224	114100	516191870	4645	4640	4645	4640	119
529	20241224	114000	515639120	4640	4640	4640	4640	3
530	20241224	113900	515625200	4635	4635	4635	4635	0
531	20241224	113800	515625200	4635	4635	4635	4635	1
532	20241224	113700	515620565	4630	4640	4640	4630	444
533	20241224	113600	513563745	4645	4645	4650	4645	9
534	20241224	113500	513521910	4645	4645	4655	4645	307
535	20241224	113400	512093500	4645	4645	4645	4645	22
536	20241224	113300	511991310	4640	4640	4640	4640	0
537	20241224	113200	511991310	4640	4640	4640	4640	4
538	20241224	113100	511972750	4640	4640	4640	4640	4
539	20241224	113000	511954190	4640	4640	4640	4640	1
540	20241224	112900	511949550	4650	4650	4650	4650	4
541	20241224	112800	511930950	4655	4655	4655	4655	0
542	20241224	112700	511930950	4655	4655	4655	4655	0
543	20241224	112600	511930950	4655	4655	4655	4655	3
544	20241224	112500	511916985	4655	4640	4720	4640	643
545	20241224	112400	508902150	4635	4640	4640	4635	104
546	20241224	112300	508420090	4640	4630	4640	4630	22
547	20241224	112200	508318050	4630	4630	4630	4630	49
548	20241224	112100	508091180	4625	4625	4625	4625	7
549	20241224	112000	508058805	4625	4625	4625	4625	7
550	20241224	111900	508026430	4625	4625	4625	4625	6
551	20241224	111800	507998680	4625	4625	4625	4625	9
552	20241224	111700	507957055	4625	4625	4625	4625	5
553	20241224	111600	507933930	4625	4625	4625	4620	247
554	20241224	111500	506792155	4625	4610	4630	4610	1388
555	20241224	111400	500376165	4610	4625	4625	4610	3602
556	20241224	111300	483755160	4625	4625	4625	4625	0
557	20241224	111200	483755160	4625	4655	4655	4625	7072
558	20241224	111100	450976100	4655	4655	4655	4655	0
559	20241224	111000	450976100	4655	4660	4660	4655	51
560	20241224	110900	450738670	4660	4660	4660	4660	0
561	20241224	110800	450738670	4660	4660	4660	4660	0
562	20241224	110700	450738670	4660	4660	4660	4660	0
563	20241224	110600	450738670	4660	4660	4660	4660	5
564	20241224	110500	450715370	4660	4660	4660	4660	0
565	20241224	110400	450715370	4660	4660	4660	4660	1
566	20241224	110300	450710710	4655	4655	4655	4655	82
567	20241224	110200	450329000	4655	4655	4655	4655	3
568	20241224	110100	450315035	4655	4655	4655	4655	50
569	20241224	110000	450082285	4655	4655	4655	4655	0
570	20241224	105900	450082285	4655	4655	4655	4655	0
571	20241224	105800	450082285	4655	4675	4675	4655	1363
572	20241224	105700	443724830	4675	4675	4675	4675	32
573	20241224	105600	443575230	4680	4680	4680	4680	0
574	20241224	105500	443575230	4680	4680	4680	4680	0
575	20241224	105400	443575230	4680	4680	4680	4680	2
576	20241224	105300	443565870	4680	4675	4680	4675	251
577	20241224	105200	442391435	4675	4675	4675	4675	0
578	20241224	105100	442391435	4675	4675	4675	4675	1
579	20241224	105000	442386760	4675	4675	4675	4675	0
580	20241224	104900	442386760	4675	4690	4690	4675	2952
581	20241224	104800	428567255	4695	4695	4695	4695	55
582	20241224	104700	428309030	4690	4690	4690	4690	0
583	20241224	104600	428309030	4690	4690	4690	4690	0
584	20241224	104500	428309030	4690	4690	4690	4690	0
585	20241224	104400	428309030	4690	4690	4690	4690	0
586	20241224	104300	428309030	4690	4690	4690	4690	0
587	20241224	104200	428309030	4690	4690	4690	4690	0
588	20241224	104100	428309030	4690	4690	4690	4690	0
589	20241224	104000	428309030	4690	4695	4695	4685	2606
590	20241224	103900	416078055	4700	4700	4700	4700	2
591	20241224	103800	416068655	4700	4700	4700	4700	12
592	20241224	103700	416012255	4700	4700	4700	4700	602
593	20241224	103600	413182855	4700	4695	4700	4695	420
594	20241224	103500	411208955	4700	4700	4705	4700	3001
595	20241224	103400	397104250	4700	4700	4725	4700	1419
596	20241224	103300	390425305	4700	4700	4720	4700	1101
597	20241224	103200	385231820	4700	4700	4700	4700	1860
598	20241224	103100	376489820	4700	4700	4700	4700	1101
599	20241224	103000	371315120	4700	4700	4700	4700	0
600	20241224	102900	371315120	4700	4695	4700	4695	14
601	20241224	102800	371249335	4695	4700	4700	4695	215
602	20241224	102700	370239590	4705	4715	4715	4705	2930
603	20241224	102600	356431790	4720	4720	4720	4720	0
604	20241224	102500	356431790	4720	4720	4720	4720	410
605	20241224	102400	354496590	4720	4705	4725	4705	1501
606	20241224	102300	347411395	4705	4700	4730	4700	2503
607	20241224	102200	335605260	4700	4710	4710	4700	550
608	20241224	102100	333018745	4710	4710	4710	4710	449
609	20241224	102000	330903955	4705	4680	4705	4680	336
610	20241224	101900	329326220	4675	4665	4690	4665	92
611	20241224	101800	328895400	4660	4660	4660	4660	542
612	20241224	101700	326369680	4700	4630	4710	4630	2148
613	20241224	101600	316320565	4625	4625	4625	4625	49
614	20241224	101500	316093940	4630	4630	4630	4625	4
615	20241224	101400	316075425	4630	4635	4635	4630	146
616	20241224	101300	315398950	4635	4640	4640	4635	266
617	20241224	101200	314165135	4640	4640	4640	4640	0
618	20241224	101100	314165135	4640	4640	4640	4640	11
619	20241224	101000	314114095	4640	4645	4645	4640	108
620	20241224	100900	313612600	4650	4650	4650	4650	0
621	20241224	100800	313612600	4650	4675	4675	4645	1357
622	20241224	100700	307287285	4680	4680	4680	4680	0
623	20241224	100600	307287285	4680	4680	4680	4680	0
624	20241224	100500	307287285	4680	4680	4680	4680	26
625	20241224	100400	307165605	4680	4680	4680	4680	0
626	20241224	100300	307165605	4680	4680	4680	4680	1
627	20241224	100200	307160925	4675	4675	4675	4675	0
628	20241224	100100	307160925	4675	4680	4680	4675	21
629	20241224	100000	307062650	4680	4680	4680	4680	4
630	20241224	095900	307043930	4680	4680	4710	4655	5591
631	20241224	095800	280986450	4680	4710	4735	4680	1714
632	20241224	095700	272919345	4710	4700	4740	4700	3472
633	20241224	095600	256528195	4700	4695	4735	4680	8049
634	20241224	095500	218691710	4695	4695	4695	4695	0
635	20241224	095400	218691710	4695	4705	4705	4695	500
636	20241224	095300	216341555	4715	4715	4720	4710	2011
637	20241224	095200	206859535	4710	4690	4710	4685	1334
638	20241224	095100	200588135	4695	4695	4695	4695	99
639	20241224	095000	200123330	4700	4700	4730	4695	205
640	20241224	094900	199154760	4700	4685	4700	4685	120
641	20241224	094800	198591420	4685	4685	4685	4685	0
642	20241224	094700	198591420	4685	4675	4685	4675	2291
643	20241224	094600	187874755	4675	4675	4675	4675	306
644	20241224	094500	186444205	4680	4680	4680	4680	25
645	20241224	094400	186327205	4680	4680	4680	4680	0
646	20241224	094300	186327205	4680	4680	4680	4680	1
647	20241224	094200	186322525	4680	4695	4695	4680	544
648	20241224	094100	183775780	4695	4700	4700	4690	3006
649	20241224	094000	169662605	4715	4715	4715	4715	1
650	20241224	093900	169657890	4715	4715	4715	4710	37
651	20241224	093800	169483440	4715	4735	4735	4715	982
652	20241224	093700	164835665	4735	4710	4740	4710	4250
653	20241224	093600	144760735	4705	4680	4705	4680	1532
654	20241224	093500	137576125	4680	4690	4690	4680	450
655	20241224	093400	135465640	4695	4720	4720	4695	1262
656	20241224	093300	129533115	4725	4685	4730	4685	5094
657	20241224	093200	105547310	4690	4715	4720	4690	3847
658	20241224	093100	87451895	4700	4635	4715	4635	4201
659	20241224	093000	67727145	4635	4620	4650	4620	1664
660	20241224	092900	59990650	4620	4620	4650	4620	3277
661	20241224	092800	44812765	4620	4595	4625	4595	2219
662	20241224	092700	34563825	4590	4585	4615	4585	1021
663	20241224	092600	29858235	4585	4580	4585	4580	2
664	20241224	092500	29849070	4580	4580	4600	4580	1003
665	20241224	092400	25235350	4580	4580	4580	4580	0
666	20241224	092300	25235350	4580	4580	4580	4580	0
667	20241224	092200	25235350	4580	4580	4580	4580	0
668	20241224	092100	25235350	4580	4580	4580	4580	0
669	20241224	092000	25235350	4580	4575	4600	4575	1940
670	20241224	091900	16334860	4575	4575	4575	4570	1402
671	20241224	091800	9920775	4595	4595	4595	4595	0
672	20241224	091700	9920775	4595	4570	4615	4570	723
673	20241224	091600	6595740	4570	4590	4605	4570	201
674	20241224	091500	5671840	4595	4560	4600	4560	387
675	20241224	091400	3898550	4560	4560	4560	4560	0
676	20241224	091300	3898550	4560	4560	4560	4560	6
677	20241224	091200	3871190	4545	4545	4545	4545	0
678	20241224	091100	3871190	4545	4545	4545	4545	0
679	20241224	091000	3871190	4545	4545	4560	4545	424
680	20241224	090900	1943425	4530	4530	4530	4530	0
681	20241224	090800	1943425	4530	4530	4530	4530	1
682	20241224	090700	1938895	4550	4550	4550	4550	0
683	20241224	090600	1938895	4550	4550	4550	4550	0
684	20241224	090500	1938895	4550	4550	4550	4550	0
685	20241224	090400	1938895	4550	4520	4550	4520	2
686	20241224	090300	1929825	4550	4550	4550	4550	0
687	20241224	090200	1929825	4550	4550	4550	4550	0
688	20241224	090100	1929825	4550	4550	4550	4550	0
689	20241224	090000	1929825	4550	4555	4555	4520	426