KissMeData/226330/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204900	425852730	5640	5640	5640	5640	2853
3	20241224	204800	425852730	5640	5640	5640	5640	0
4	20241224	204700	425852730	5640	5640	5640	5640	0
5	20241224	204600	425852730	5640	5640	5640	5640	0
6	20241224	204500	425852730	5640	5640	5640	5640	0
7	20241224	204400	425852730	5640	5640	5640	5640	0
8	20241224	204300	425852730	5640	5640	5640	5640	0
9	20241224	204200	425852730	5640	5640	5640	5640	0
10	20241224	204100	425852730	5640	5640	5640	5640	0
11	20241224	204000	425852730	5640	5640	5640	5640	0
12	20241224	203900	425852730	5640	5640	5640	5640	0
13	20241224	203800	425852730	5640	5640	5640	5640	0
14	20241224	203700	425852730	5640	5640	5640	5640	0
15	20241224	203600	425852730	5640	5640	5640	5640	0
16	20241224	203500	425852730	5640	5640	5640	5640	0
17	20241224	203400	425852730	5640	5640	5640	5640	0
18	20241224	203300	425852730	5640	5640	5640	5640	0
19	20241224	203200	425852730	5640	5640	5640	5640	0
20	20241224	203100	425852730	5640	5640	5640	5640	0
21	20241224	203000	425852730	5640	5640	5640	5640	0
22	20241224	202900	425852730	5640	5640	5640	5640	0
23	20241224	202800	425852730	5640	5640	5640	5640	0
24	20241224	202700	425852730	5640	5640	5640	5640	0
25	20241224	202600	425852730	5640	5640	5640	5640	0
26	20241224	202500	425852730	5640	5640	5640	5640	0
27	20241224	202400	425852730	5640	5640	5640	5640	0
28	20241224	202300	425852730	5640	5640	5640	5640	0
29	20241224	202200	425852730	5640	5640	5640	5640	0
30	20241224	202100	425852730	5640	5640	5640	5640	0
31	20241224	202000	425852730	5640	5640	5640	5640	0
32	20241224	201900	425852730	5640	5640	5640	5640	2853
33	20241224	201800	425852730	5640	5640	5640	5640	0
34	20241224	201700	425852730	5640	5640	5640	5640	0
35	20241224	201600	425852730	5640	5640	5640	5640	0
36	20241224	201500	425852730	5640	5640	5640	5640	0
37	20241224	201400	425852730	5640	5640	5640	5640	0
38	20241224	201300	425852730	5640	5640	5640	5640	0
39	20241224	201200	425852730	5640	5640	5640	5640	0
40	20241224	201100	425852730	5640	5640	5640	5640	0
41	20241224	201000	425852730	5640	5640	5640	5640	0
42	20241224	200900	425852730	5640	5640	5640	5640	0
43	20241224	200800	425852730	5640	5640	5640	5640	0
44	20241224	200700	425852730	5640	5640	5640	5640	0
45	20241224	200600	425852730	5640	5640	5640	5640	0
46	20241224	200500	425852730	5640	5640	5640	5640	0
47	20241224	200400	425852730	5640	5640	5640	5640	0
48	20241224	200300	425852730	5640	5640	5640	5640	0
49	20241224	200200	425852730	5640	5640	5640	5640	0
50	20241224	200100	425852730	5640	5640	5640	5640	0
51	20241224	200000	425852730	5640	5640	5640	5640	0
52	20241224	195900	425852730	5640	5640	5640	5640	0
53	20241224	195800	425852730	5640	5640	5640	5640	0
54	20241224	195700	425852730	5640	5640	5640	5640	0
55	20241224	195600	425852730	5640	5640	5640	5640	0
56	20241224	195500	425852730	5640	5640	5640	5640	0
57	20241224	195400	425852730	5640	5640	5640	5640	0
58	20241224	195300	425852730	5640	5640	5640	5640	0
59	20241224	195200	425852730	5640	5640	5640	5640	0
60	20241224	195100	425852730	5640	5640	5640	5640	0
61	20241224	195000	425852730	5640	5640	5640	5640	0
62	20241224	194900	425852730	5640	5640	5640	5640	2853
63	20241224	194800	425852730	5640	5640	5640	5640	0
64	20241224	194700	425852730	5640	5640	5640	5640	0
65	20241224	194600	425852730	5640	5640	5640	5640	0
66	20241224	194500	425852730	5640	5640	5640	5640	0
67	20241224	194400	425852730	5640	5640	5640	5640	0
68	20241224	194300	425852730	5640	5640	5640	5640	0
69	20241224	194200	425852730	5640	5640	5640	5640	0
70	20241224	194100	425852730	5640	5640	5640	5640	0
71	20241224	194000	425852730	5640	5640	5640	5640	0
72	20241224	193900	425852730	5640	5640	5640	5640	0
73	20241224	193800	425852730	5640	5640	5640	5640	0
74	20241224	193700	425852730	5640	5640	5640	5640	0
75	20241224	193600	425852730	5640	5640	5640	5640	0
76	20241224	193500	425852730	5640	5640	5640	5640	0
77	20241224	193400	425852730	5640	5640	5640	5640	0
78	20241224	193300	425852730	5640	5640	5640	5640	0
79	20241224	193200	425852730	5640	5640	5640	5640	0
80	20241224	193100	425852730	5640	5640	5640	5640	0
81	20241224	193000	425852730	5640	5640	5640	5640	0
82	20241224	192900	425852730	5640	5640	5640	5640	0
83	20241224	192800	425852730	5640	5640	5640	5640	0
84	20241224	192700	425852730	5640	5640	5640	5640	0
85	20241224	192600	425852730	5640	5640	5640	5640	0
86	20241224	192500	425852730	5640	5640	5640	5640	0
87	20241224	192400	425852730	5640	5640	5640	5640	0
88	20241224	192300	425852730	5640	5640	5640	5640	0
89	20241224	192200	425852730	5640	5640	5640	5640	0
90	20241224	192100	425852730	5640	5640	5640	5640	0
91	20241224	192000	425852730	5640	5640	5640	5640	0
92	20241224	191900	425852730	5640	5640	5640	5640	2853
93	20241224	191800	425852730	5640	5640	5640	5640	0
94	20241224	191700	425852730	5640	5640	5640	5640	0
95	20241224	191600	425852730	5640	5640	5640	5640	0
96	20241224	191500	425852730	5640	5640	5640	5640	0
97	20241224	191400	425852730	5640	5640	5640	5640	0
98	20241224	191300	425852730	5640	5640	5640	5640	0
99	20241224	191200	425852730	5640	5640	5640	5640	0
100	20241224	191100	425852730	5640	5640	5640	5640	0
101	20241224	191000	425852730	5640	5640	5640	5640	0
102	20241224	190900	425852730	5640	5640	5640	5640	0
103	20241224	190800	425852730	5640	5640	5640	5640	0
104	20241224	190700	425852730	5640	5640	5640	5640	0
105	20241224	190600	425852730	5640	5640	5640	5640	0
106	20241224	190500	425852730	5640	5640	5640	5640	0
107	20241224	190400	425852730	5640	5640	5640	5640	0
108	20241224	190300	425852730	5640	5640	5640	5640	0
109	20241224	190200	425852730	5640	5640	5640	5640	0
110	20241224	190100	425852730	5640	5640	5640	5640	0
111	20241224	190000	425852730	5640	5640	5640	5640	0
112	20241224	185900	425852730	5640	5640	5640	5640	0
113	20241224	185800	425852730	5640	5640	5640	5640	0
114	20241224	185700	425852730	5640	5640	5640	5640	0
115	20241224	185600	425852730	5640	5640	5640	5640	0
116	20241224	185500	425852730	5640	5640	5640	5640	0
117	20241224	185400	425852730	5640	5640	5640	5640	0
118	20241224	185300	425852730	5640	5640	5640	5640	0
119	20241224	185200	425852730	5640	5640	5640	5640	0
120	20241224	185100	425852730	5640	5640	5640	5640	0
121	20241224	185000	425852730	5640	5640	5640	5640	0
122	20241224	184900	425852730	5640	5640	5640	5640	2853
123	20241224	184800	425852730	5640	5640	5640	5640	0
124	20241224	184700	425852730	5640	5640	5640	5640	0
125	20241224	184600	425852730	5640	5640	5640	5640	0
126	20241224	184500	425852730	5640	5640	5640	5640	0
127	20241224	184400	425852730	5640	5640	5640	5640	0
128	20241224	184300	425852730	5640	5640	5640	5640	0
129	20241224	184200	425852730	5640	5640	5640	5640	0
130	20241224	184100	425852730	5640	5640	5640	5640	0
131	20241224	184000	425852730	5640	5640	5640	5640	0
132	20241224	183900	425852730	5640	5640	5640	5640	0
133	20241224	183800	425852730	5640	5640	5640	5640	0
134	20241224	183700	425852730	5640	5640	5640	5640	0
135	20241224	183600	425852730	5640	5640	5640	5640	0
136	20241224	183500	425852730	5640	5640	5640	5640	0
137	20241224	183400	425852730	5640	5640	5640	5640	0
138	20241224	183300	425852730	5640	5640	5640	5640	0
139	20241224	183200	425852730	5640	5640	5640	5640	0
140	20241224	183100	425852730	5640	5640	5640	5640	0
141	20241224	183000	425852730	5640	5640	5640	5640	0
142	20241224	182900	425852730	5640	5640	5640	5640	0
143	20241224	182800	425852730	5640	5640	5640	5640	0
144	20241224	182700	425852730	5640	5640	5640	5640	0
145	20241224	182600	425852730	5640	5640	5640	5640	0
146	20241224	182500	425852730	5640	5640	5640	5640	0
147	20241224	182400	425852730	5640	5640	5640	5640	0
148	20241224	182300	425852730	5640	5640	5640	5640	0
149	20241224	182200	425852730	5640	5640	5640	5640	0
150	20241224	182100	425852730	5640	5640	5640	5640	0
151	20241224	182000	425852730	5640	5640	5640	5640	0
152	20241224	181900	425852730	5640	5640	5640	5640	2853
153	20241224	181800	425852730	5640	5640	5640	5640	0
154	20241224	181700	425852730	5640	5640	5640	5640	0
155	20241224	181600	425852730	5640	5640	5640	5640	0
156	20241224	181500	425852730	5640	5640	5640	5640	0
157	20241224	181400	425852730	5640	5640	5640	5640	0
158	20241224	181300	425852730	5640	5640	5640	5640	0
159	20241224	181200	425852730	5640	5640	5640	5640	0
160	20241224	181100	425852730	5640	5640	5640	5640	0
161	20241224	181000	425852730	5640	5640	5640	5640	0
162	20241224	180900	425852730	5640	5640	5640	5640	0
163	20241224	180800	425852730	5640	5640	5640	5640	0
164	20241224	180700	425852730	5640	5640	5640	5640	0
165	20241224	180600	425852730	5640	5640	5640	5640	0
166	20241224	180500	425852730	5640	5640	5640	5640	0
167	20241224	180400	425852730	5640	5640	5640	5640	0
168	20241224	180300	425852730	5640	5640	5640	5640	0
169	20241224	180200	425852730	5640	5640	5640	5640	0
170	20241224	180100	425852730	5640	5640	5640	5640	0
171	20241224	180000	425852730	5640	5640	5640	5640	0
172	20241224	175900	425852730	5640	5640	5640	5640	0
173	20241224	175800	425852730	5640	5640	5640	5640	0
174	20241224	175700	425852730	5640	5640	5640	5640	0
175	20241224	175600	425852730	5640	5640	5640	5640	0
176	20241224	175500	425852730	5640	5640	5640	5640	0
177	20241224	175400	425852730	5640	5640	5640	5640	0
178	20241224	175300	425852730	5640	5640	5640	5640	0
179	20241224	175200	425852730	5640	5640	5640	5640	0
180	20241224	175100	425852730	5640	5640	5640	5640	0
181	20241224	175000	425852730	5640	5640	5640	5640	0
182	20241224	174900	425852730	5640	5640	5640	5640	2853
183	20241224	174800	425852730	5640	5640	5640	5640	0
184	20241224	174700	425852730	5640	5640	5640	5640	0
185	20241224	174600	425852730	5640	5640	5640	5640	0
186	20241224	174500	425852730	5640	5640	5640	5640	0
187	20241224	174400	425852730	5640	5640	5640	5640	0
188	20241224	174300	425852730	5640	5640	5640	5640	0
189	20241224	174200	425852730	5640	5640	5640	5640	0
190	20241224	174100	425852730	5640	5640	5640	5640	0
191	20241224	174000	425852730	5640	5640	5640	5640	0
192	20241224	173900	425852730	5640	5640	5640	5640	0
193	20241224	173800	425852730	5640	5640	5640	5640	0
194	20241224	173700	425852730	5640	5640	5640	5640	0
195	20241224	173600	425852730	5640	5640	5640	5640	0
196	20241224	173500	425852730	5640	5640	5640	5640	0
197	20241224	173400	425852730	5640	5640	5640	5640	0
198	20241224	173300	425852730	5640	5640	5640	5640	0
199	20241224	173200	425852730	5640	5640	5640	5640	0
200	20241224	173100	425852730	5640	5640	5640	5640	0
201	20241224	173000	425852730	5640	5640	5640	5640	0
202	20241224	172900	425852730	5640	5640	5640	5640	0
203	20241224	172800	425852730	5640	5640	5640	5640	0
204	20241224	172700	425852730	5640	5640	5640	5640	0
205	20241224	172600	425852730	5640	5640	5640	5640	0
206	20241224	172500	425852730	5640	5640	5640	5640	0
207	20241224	172400	425852730	5640	5640	5640	5640	0
208	20241224	172300	425852730	5640	5640	5640	5640	0
209	20241224	172200	425852730	5640	5640	5640	5640	0
210	20241224	172100	425852730	5640	5640	5640	5640	0
211	20241224	172000	425852730	5640	5640	5640	5640	0
212	20241224	171900	425852730	5640	5640	5640	5640	2853
213	20241224	171800	425852730	5640	5640	5640	5640	0
214	20241224	171700	425852730	5640	5640	5640	5640	0
215	20241224	171600	425852730	5640	5640	5640	5640	0
216	20241224	171500	425852730	5640	5640	5640	5640	0
217	20241224	171400	425852730	5640	5640	5640	5640	0
218	20241224	171300	425852730	5640	5640	5640	5640	0
219	20241224	171200	425852730	5640	5640	5640	5640	0
220	20241224	171100	425852730	5640	5640	5640	5640	0
221	20241224	171000	425852730	5640	5640	5640	5640	0
222	20241224	170900	425852730	5640	5640	5640	5640	0
223	20241224	170800	425852730	5640	5640	5640	5640	0
224	20241224	170700	425852730	5640	5640	5640	5640	0
225	20241224	170600	425852730	5640	5640	5640	5640	0
226	20241224	170500	425852730	5640	5640	5640	5640	0
227	20241224	170400	425852730	5640	5640	5640	5640	0
228	20241224	170300	425852730	5640	5640	5640	5640	0
229	20241224	170200	425852730	5640	5640	5640	5640	0
230	20241224	170100	425852730	5640	5640	5640	5640	0
231	20241224	170000	425852730	5640	5640	5640	5640	0
232	20241224	165900	425852730	5640	5640	5640	5640	0
233	20241224	165800	425852730	5640	5640	5640	5640	0
234	20241224	165700	425852730	5640	5640	5640	5640	0
235	20241224	165600	425852730	5640	5640	5640	5640	0
236	20241224	165500	425852730	5640	5640	5640	5640	0
237	20241224	165400	425852730	5640	5640	5640	5640	0
238	20241224	165300	425852730	5640	5640	5640	5640	0
239	20241224	165200	425852730	5640	5640	5640	5640	0
240	20241224	165100	425852730	5640	5640	5640	5640	0
241	20241224	165000	425852730	5640	5640	5640	5640	0
242	20241224	164900	425852730	5640	5640	5640	5640	2853
243	20241224	164800	425852730	5640	5640	5640	5640	0
244	20241224	164700	425852730	5640	5640	5640	5640	0
245	20241224	164600	425852730	5640	5640	5640	5640	0
246	20241224	164500	425852730	5640	5640	5640	5640	0
247	20241224	164400	425852730	5640	5640	5640	5640	0
248	20241224	164300	425852730	5640	5640	5640	5640	0
249	20241224	164200	425852730	5640	5640	5640	5640	0
250	20241224	164100	425852730	5640	5640	5640	5640	0
251	20241224	164000	425852730	5640	5640	5640	5640	0
252	20241224	163900	425852730	5640	5640	5640	5640	0
253	20241224	163800	425852730	5640	5640	5640	5640	0
254	20241224	163700	425852730	5640	5640	5640	5640	0
255	20241224	163600	425852730	5640	5640	5640	5640	0
256	20241224	163500	425852730	5640	5640	5640	5640	0
257	20241224	163400	425852730	5640	5640	5640	5640	0
258	20241224	163300	425852730	5640	5640	5640	5640	0
259	20241224	163200	425852730	5640	5640	5640	5640	0
260	20241224	163100	425852730	5640	5640	5640	5640	0
261	20241224	163000	425852730	5640	5640	5640	5640	0
262	20241224	162900	425852730	5640	5640	5640	5640	0
263	20241224	162800	425852730	5640	5640	5640	5640	0
264	20241224	162700	425852730	5640	5640	5640	5640	0
265	20241224	162600	425852730	5640	5640	5640	5640	0
266	20241224	162500	425852730	5640	5640	5640	5640	0
267	20241224	162400	425852730	5640	5640	5640	5640	0
268	20241224	162300	425852730	5640	5640	5640	5640	0
269	20241224	162200	425852730	5640	5640	5640	5640	0
270	20241224	162100	425852730	5640	5640	5640	5640	0
271	20241224	162000	425852730	5640	5640	5640	5640	0
272	20241224	161900	425852730	5640	5640	5640	5640	2853
273	20241224	161800	425852730	5640	5640	5640	5640	0
274	20241224	161700	425852730	5640	5640	5640	5640	0
275	20241224	161600	425852730	5640	5640	5640	5640	0
276	20241224	161500	425852730	5640	5640	5640	5640	0
277	20241224	161400	425852730	5640	5640	5640	5640	0
278	20241224	161300	425852730	5640	5640	5640	5640	0
279	20241224	161200	425852730	5640	5640	5640	5640	0
280	20241224	161100	425852730	5640	5640	5640	5640	0
281	20241224	161000	425852730	5640	5640	5640	5640	0
282	20241224	160900	425852730	5640	5640	5640	5640	0
283	20241224	160800	425852730	5640	5640	5640	5640	0
284	20241224	160700	425852730	5640	5640	5640	5640	0
285	20241224	160600	425852730	5640	5640	5640	5640	0
286	20241224	160500	425852730	5640	5640	5640	5640	0
287	20241224	160400	425852730	5640	5640	5640	5640	0
288	20241224	160300	425852730	5640	5640	5640	5640	0
289	20241224	160200	425852730	5640	5640	5640	5640	0
290	20241224	160100	425852730	5640	5640	5640	5640	0
291	20241224	160000	425852730	5640	5640	5640	5640	0
292	20241224	155900	425852730	5640	5640	5640	5640	0
293	20241224	155800	425852730	5640	5640	5640	5640	0
294	20241224	155700	425852730	5640	5640	5640	5640	0
295	20241224	155600	425852730	5640	5640	5640	5640	0
296	20241224	155500	425852730	5640	5640	5640	5640	0
297	20241224	155400	425852730	5640	5640	5640	5640	0
298	20241224	155300	425852730	5640	5640	5640	5640	0
299	20241224	155200	425852730	5640	5640	5640	5640	0
300	20241224	155100	425852730	5640	5640	5640	5640	0
301	20241224	155000	425852730	5640	5640	5640	5640	0
302	20241224	154900	425852730	5640	5640	5640	5640	2853
303	20241224	154800	425852730	5640	5640	5640	5640	0
304	20241224	154700	425852730	5640	5640	5640	5640	0
305	20241224	154600	425852730	5640	5640	5640	5640	0
306	20241224	154500	425852730	5640	5640	5640	5640	0
307	20241224	154400	425852730	5640	5640	5640	5640	0
308	20241224	154300	425852730	5640	5640	5640	5640	0
309	20241224	154200	425852730	5640	5640	5640	5640	0
310	20241224	154100	425852730	5640	5640	5640	5640	0
311	20241224	154000	425852730	5640	5640	5640	5640	0
312	20241224	153900	425852730	5640	5640	5640	5640	0
313	20241224	153800	425852730	5640	5640	5640	5640	0
314	20241224	153700	425852730	5640	5640	5640	5640	0
315	20241224	153600	425852730	5640	5640	5640	5640	0
316	20241224	153500	425852730	5640	5640	5640	5640	0
317	20241224	153400	425852730	5640	5640	5640	5640	0
318	20241224	153300	425852730	5640	5640	5640	5640	0
319	20241224	153200	425852730	5640	5640	5640	5640	0
320	20241224	153100	425852730	5640	5640	5640	5640	0
321	20241224	153000	425852730	5640	5640	5640	5640	2853
322	20241224	152900	409761810	5660	5660	5660	5660	0
323	20241224	152800	409761810	5660	5660	5660	5660	0
324	20241224	152700	409761810	5660	5660	5660	5660	0
325	20241224	152600	409761810	5660	5660	5660	5660	0
326	20241224	152500	409761810	5660	5660	5660	5660	0
327	20241224	152400	409761810	5660	5660	5660	5660	0
328	20241224	152300	409761810	5660	5660	5660	5660	0
329	20241224	152200	409761810	5660	5660	5660	5660	0
330	20241224	152100	409761810	5660	5660	5660	5660	0
331	20241224	152000	409761810	5660	5660	5660	5660	0
332	20241224	151900	409761810	5660	5660	5660	5650	522
333	20241224	151800	406808440	5670	5670	5670	5660	811
334	20241224	151700	402218030	5660	5670	5670	5660	598
335	20241224	151600	398832770	5680	5670	5680	5670	40
336	20241224	151500	398605670	5680	5680	5680	5680	0
337	20241224	151400	398605670	5680	5670	5680	5670	26
338	20241224	151300	398458240	5670	5670	5680	5670	168
339	20241224	151200	397505670	5670	5670	5670	5670	0
340	20241224	151100	397505670	5670	5670	5670	5670	1200
341	20241224	151000	390701670	5660	5660	5660	5660	447
342	20241224	150900	388171650	5660	5660	5660	5660	10
343	20241224	150800	388115050	5660	5660	5660	5660	0
344	20241224	150700	388115050	5660	5670	5670	5660	353
345	20241224	150600	386116860	5660	5660	5660	5660	2190
346	20241224	150500	373721460	5660	5660	5660	5660	5
347	20241224	150400	373693160	5660	5660	5660	5660	0
348	20241224	150300	373693160	5660	5660	5660	5660	71
349	20241224	150200	373291300	5660	5670	5670	5660	11
350	20241224	150100	373229020	5680	5680	5680	5680	1
351	20241224	150000	373223340	5680	5680	5680	5680	0
352	20241224	145900	373223340	5680	5680	5680	5680	0
353	20241224	145800	373223340	5680	5680	5680	5680	1
354	20241224	145700	373217660	5680	5680	5680	5680	0
355	20241224	145600	373217660	5680	5680	5680	5680	1
356	20241224	145500	373211980	5660	5680	5680	5660	1058
357	20241224	145400	367220770	5680	5680	5680	5680	0
358	20241224	145300	367220770	5680	5680	5680	5680	2
359	20241224	145200	367209410	5680	5680	5680	5680	0
360	20241224	145100	367209410	5680	5680	5680	5680	0
361	20241224	145000	367209410	5680	5680	5680	5680	10
362	20241224	144900	367152610	5680	5680	5680	5680	10
363	20241224	144800	367095810	5680	5680	5680	5680	1
364	20241224	144700	367090130	5660	5660	5660	5660	5
365	20241224	144600	367061830	5660	5670	5670	5660	360
366	20241224	144500	365022160	5670	5670	5670	5670	0
367	20241224	144400	365022160	5670	5670	5670	5670	0
368	20241224	144300	365022160	5670	5670	5670	5670	0
369	20241224	144200	365022160	5670	5670	5670	5670	1
370	20241224	144100	365016490	5670	5660	5670	5660	41
371	20241224	144000	364784070	5660	5660	5660	5660	1
372	20241224	143900	364778410	5660	5660	5660	5660	2080
373	20241224	143800	353005610	5660	5660	5660	5660	63
374	20241224	143700	352649030	5670	5670	5670	5670	111
375	20241224	143600	352019660	5680	5680	5680	5680	0
376	20241224	143500	352019660	5680	5680	5680	5680	0
377	20241224	143400	352019660	5680	5680	5680	5680	0
378	20241224	143300	352019660	5680	5680	5680	5680	0
379	20241224	143200	352019660	5680	5680	5680	5680	0
380	20241224	143100	352019660	5680	5680	5680	5680	21
381	20241224	143000	351900380	5670	5670	5670	5670	0
382	20241224	142900	351900380	5670	5670	5670	5670	77
383	20241224	142800	351463790	5670	5670	5670	5670	491
384	20241224	142700	348679820	5670	5670	5670	5670	1
385	20241224	142600	348674150	5670	5670	5670	5670	0
386	20241224	142500	348674150	5670	5670	5670	5670	30
387	20241224	142400	348504050	5670	5670	5670	5670	66
388	20241224	142300	348129830	5660	5660	5660	5660	0
389	20241224	142200	348129830	5660	5660	5660	5660	58
390	20241224	142100	347801550	5670	5670	5670	5670	10
391	20241224	142000	347744850	5660	5660	5660	5660	100
392	20241224	141900	347178850	5660	5660	5660	5660	6
393	20241224	141800	347144890	5670	5670	5670	5670	0
394	20241224	141700	347144890	5670	5670	5670	5670	12
395	20241224	141600	347076850	5670	5660	5670	5660	13
396	20241224	141500	347003250	5670	5670	5670	5670	8
397	20241224	141400	346957890	5660	5660	5660	5660	944
398	20241224	141300	341614850	5660	5660	5660	5660	160
399	20241224	141200	340709250	5670	5670	5670	5670	253
400	20241224	141100	339274740	5680	5680	5680	5680	0
401	20241224	141000	339274740	5680	5690	5690	5680	42
402	20241224	140900	339036160	5690	5690	5690	5690	10
403	20241224	140800	338979260	5690	5690	5690	5690	50
404	20241224	140700	338694760	5690	5690	5690	5690	0
405	20241224	140600	338694760	5690	5690	5690	5690	1
406	20241224	140500	338689070	5690	5690	5690	5690	0
407	20241224	140400	338689070	5690	5690	5690	5690	60
408	20241224	140300	338347670	5690	5690	5690	5690	0
409	20241224	140200	338347670	5690	5690	5690	5690	0
410	20241224	140100	338347670	5690	5690	5690	5690	0
411	20241224	140000	338347670	5690	5660	5690	5660	561
412	20241224	135900	335163170	5660	5660	5660	5660	0
413	20241224	135800	335163170	5660	5660	5660	5660	18
414	20241224	135700	335061290	5660	5660	5660	5660	1
415	20241224	135600	335055630	5660	5660	5660	5660	1
416	20241224	135500	335049970	5660	5660	5660	5660	0
417	20241224	135400	335049970	5660	5660	5660	5660	49
418	20241224	135300	334772630	5660	5660	5660	5660	26
419	20241224	135200	334625470	5660	5660	5660	5660	1
420	20241224	135100	334619810	5660	5660	5660	5660	50
421	20241224	135000	334336810	5660	5660	5660	5660	30
422	20241224	134900	334167010	5660	5680	5680	5660	723
423	20241224	134800	330069830	5660	5660	5660	5660	26
424	20241224	134700	329922670	5680	5680	5680	5680	0
425	20241224	134600	329922670	5680	5680	5680	5680	0
426	20241224	134500	329922670	5680	5680	5680	5680	26
427	20241224	134400	329774990	5670	5640	5670	5640	1498
428	20241224	134300	321295250	5650	5640	5650	5640	166
429	20241224	134200	320358410	5640	5640	5640	5640	0
430	20241224	134100	320358410	5640	5640	5640	5640	0
431	20241224	134000	320358410	5640	5640	5640	5640	0
432	20241224	133900	320358410	5640	5640	5640	5640	150
433	20241224	133800	319512410	5640	5600	5640	5600	7664
434	20241224	133700	276590080	5600	5600	5600	5600	3
435	20241224	133600	276573280	5600	5600	5600	5600	278
436	20241224	133500	275016480	5600	5600	5600	5600	0
437	20241224	133400	275016480	5600	5600	5600	5600	18
438	20241224	133300	274915680	5600	5610	5610	5600	231
439	20241224	133200	273621830	5630	5630	5630	5630	0
440	20241224	133100	273621830	5630	5630	5630	5630	0
441	20241224	133000	273621830	5630	5630	5630	5630	0
442	20241224	132900	273621830	5630	5630	5630	5630	0
443	20241224	132800	273621830	5630	5630	5630	5630	0
444	20241224	132700	273621830	5630	5630	5630	5630	0
445	20241224	132600	273621830	5630	5630	5630	5630	254
446	20241224	132500	272191810	5630	5630	5630	5630	816
447	20241224	132400	267597730	5630	5600	5630	5600	407
448	20241224	132300	265313440	5590	5590	5590	5590	46
449	20241224	132200	265056300	5570	5570	5570	5570	100
450	20241224	132100	264499300	5600	5600	5600	5600	0
451	20241224	132000	264499300	5600	5600	5600	5600	0
452	20241224	131900	264499300	5600	5580	5600	5550	2190
453	20241224	131800	252315320	5600	5590	5600	5590	134
454	20241224	131700	251565120	5590	5590	5590	5590	157
455	20241224	131600	250687490	5580	5560	5580	5560	1289
456	20241224	131500	243515960	5560	5560	5560	5560	1
457	20241224	131400	243510400	5560	5560	5560	5560	0
458	20241224	131300	243510400	5560	5560	5560	5560	0
459	20241224	131200	243510400	5560	5560	5560	5560	0
460	20241224	131100	243510400	5560	5560	5560	5560	0
461	20241224	131000	243510400	5560	5560	5560	5560	0
462	20241224	130900	243510400	5560	5560	5560	5560	0
463	20241224	130800	243510400	5560	5560	5560	5560	0
464	20241224	130700	243510400	5560	5560	5560	5560	7
465	20241224	130600	243471480	5580	5580	5580	5580	0
466	20241224	130500	243471480	5580	5550	5580	5550	6
467	20241224	130400	243438070	5580	5580	5580	5580	0
468	20241224	130300	243438070	5580	5580	5580	5580	0
469	20241224	130200	243438070	5580	5580	5580	5580	0
470	20241224	130100	243438070	5580	5570	5580	5570	51
471	20241224	130000	243153620	5560	5560	5560	5560	20
472	20241224	125900	243042420	5570	5570	5570	5570	0
473	20241224	125800	243042420	5570	5570	5570	5570	0
474	20241224	125700	243042420	5570	5570	5570	5570	10
475	20241224	125600	242986720	5560	5560	5560	5560	151
476	20241224	125500	242147160	5560	5560	5560	5560	0
477	20241224	125400	242147160	5560	5560	5560	5560	0
478	20241224	125300	242147160	5560	5560	5560	5560	0
479	20241224	125200	242147160	5560	5540	5560	5540	142
480	20241224	125100	241358480	5530	5530	5530	5530	0
481	20241224	125000	241358480	5530	5530	5530	5530	0
482	20241224	124900	241358480	5530	5530	5530	5530	0
483	20241224	124800	241358480	5530	5550	5550	5530	1000
484	20241224	124700	235823000	5550	5550	5550	5550	0
485	20241224	124600	235823000	5550	5550	5550	5550	5
486	20241224	124500	235795250	5540	5540	5540	5540	0
487	20241224	124400	235795250	5540	5540	5540	5540	0
488	20241224	124300	235795250	5540	5540	5540	5540	105
489	20241224	124200	235213550	5540	5540	5540	5540	20
490	20241224	124100	235102750	5540	5540	5540	5540	0
491	20241224	124000	235102750	5540	5540	5540	5540	5
492	20241224	123900	235075050	5550	5550	5550	5550	0
493	20241224	123800	235075050	5550	5550	5550	5550	0
494	20241224	123700	235075050	5550	5550	5550	5550	195
495	20241224	123600	233992800	5550	5550	5550	5550	5
496	20241224	123500	233965050	5560	5560	5560	5560	0
497	20241224	123400	233965050	5560	5560	5560	5560	35
498	20241224	123300	233770450	5560	5560	5560	5560	0
499	20241224	123200	233770450	5560	5560	5560	5560	5
500	20241224	123100	233742650	5560	5560	5560	5560	0
501	20241224	123000	233742650	5560	5560	5560	5560	0
502	20241224	122900	233742650	5560	5560	5560	5560	3
503	20241224	122800	233725970	5580	5580	5580	5580	0
504	20241224	122700	233725970	5580	5580	5580	5580	0
505	20241224	122600	233725970	5580	5580	5580	5580	0
506	20241224	122500	233725970	5580	5580	5580	5580	3
507	20241224	122400	233709230	5580	5580	5580	5580	0
508	20241224	122300	233709230	5580	5580	5580	5580	0
509	20241224	122200	233709230	5580	5580	5580	5580	0
510	20241224	122100	233709230	5580	5580	5580	5580	0
511	20241224	122000	233709230	5580	5580	5580	5580	0
512	20241224	121900	233709230	5580	5580	5580	5580	0
513	20241224	121800	233709230	5580	5580	5580	5580	0
514	20241224	121700	233709230	5580	5580	5580	5580	2
515	20241224	121600	233698070	5570	5570	5570	5570	17
516	20241224	121500	233603380	5560	5560	5560	5560	0
517	20241224	121400	233603380	5560	5560	5560	5560	0
518	20241224	121300	233603380	5560	5560	5560	5560	0
519	20241224	121200	233603380	5560	5560	5560	5560	0
520	20241224	121100	233603380	5560	5540	5560	5540	8
521	20241224	121000	233558940	5540	5540	5540	5540	0
522	20241224	120900	233558940	5540	5540	5540	5540	0
523	20241224	120800	233558940	5540	5540	5540	5540	5
524	20241224	120700	233531240	5530	5530	5530	5530	0
525	20241224	120600	233531240	5530	5530	5530	5530	48
526	20241224	120500	233265800	5530	5530	5530	5530	1
527	20241224	120400	233260270	5540	5540	5540	5540	1000
528	20241224	120300	227720270	5550	5570	5570	5550	311
529	20241224	120200	225989540	5590	5590	5590	5590	9
530	20241224	120100	225939230	5590	5590	5590	5590	0
531	20241224	120000	225939230	5590	5590	5590	5590	154
532	20241224	115900	225078370	5600	5600	5600	5600	11
533	20241224	115800	225016770	5600	5600	5600	5600	25
534	20241224	115700	224876770	5600	5600	5600	5600	0
535	20241224	115600	224876770	5600	5600	5600	5590	37
536	20241224	115500	224669830	5600	5600	5600	5600	1
537	20241224	115400	224664230	5580	5550	5580	5550	278
538	20241224	115300	223114700	5550	5550	5550	5550	97
539	20241224	115200	222576350	5540	5540	5540	5540	0
540	20241224	115100	222576350	5540	5540	5540	5540	0
541	20241224	115000	222576350	5540	5540	5540	5540	0
542	20241224	114900	222576350	5540	5540	5540	5540	0
543	20241224	114800	222576350	5540	5540	5540	5540	1148
544	20241224	114700	216216430	5550	5560	5560	5550	1000
545	20241224	114600	210664160	5560	5560	5560	5560	5
546	20241224	114500	210636360	5580	5580	5580	5580	0
547	20241224	114400	210636360	5580	5580	5580	5580	1
548	20241224	114300	210630780	5560	5560	5560	5560	0
549	20241224	114200	210630780	5560	5560	5560	5560	0
550	20241224	114100	210630780	5560	5560	5560	5560	5
551	20241224	114000	210602980	5560	5580	5580	5560	113
552	20241224	113900	209974440	5580	5560	5580	5560	13
553	20241224	113800	209901960	5560	5560	5560	5560	0
554	20241224	113700	209901960	5560	5560	5560	5560	0
555	20241224	113600	209901960	5560	5560	5560	5560	5
556	20241224	113500	209874160	5560	5560	5560	5560	0
557	20241224	113400	209874160	5560	5560	5560	5560	94
558	20241224	113300	209351520	5560	5560	5560	5560	0
559	20241224	113200	209351520	5560	5560	5560	5560	10
560	20241224	113100	209295920	5560	5560	5560	5560	0
561	20241224	113000	209295920	5560	5560	5560	5560	5
562	20241224	112900	209268120	5560	5560	5560	5560	10
563	20241224	112800	209212520	5550	5550	5550	5550	0
564	20241224	112700	209212520	5550	5550	5550	5550	0
565	20241224	112600	209212520	5550	5550	5550	5550	10
566	20241224	112500	209157020	5550	5550	5550	5550	200
567	20241224	112400	208047020	5550	5570	5570	5550	684
568	20241224	112300	204247140	5560	5540	5560	5540	222
569	20241224	112200	203013020	5540	5540	5540	5540	0
570	20241224	112100	203013020	5540	5540	5540	5540	100
571	20241224	112000	202459020	5540	5540	5540	5540	1172
572	20241224	111900	195966140	5550	5550	5550	5540	150
573	20241224	111800	195134630	5560	5550	5560	5550	336
574	20241224	111700	193268760	5560	5560	5560	5560	236
575	20241224	111600	191956600	5560	5570	5570	5560	1138
576	20241224	111500	185628100	5570	5560	5570	5560	127
577	20241224	111400	184921350	5570	5570	5570	5570	88
578	20241224	111300	184431190	5570	5570	5570	5570	5
579	20241224	111200	184403340	5570	5570	5570	5570	1
580	20241224	111100	184397770	5570	5570	5570	5570	191
581	20241224	111000	183333900	5580	5580	5580	5580	0
582	20241224	110900	183333900	5580	5580	5580	5580	231
583	20241224	110800	182044920	5610	5610	5610	5610	0
584	20241224	110700	182044920	5610	5610	5610	5610	0
585	20241224	110600	182044920	5610	5610	5610	5610	0
586	20241224	110500	182044920	5610	5610	5610	5610	5
587	20241224	110400	182016870	5610	5610	5610	5610	0
588	20241224	110300	182016870	5610	5600	5610	5600	50
589	20241224	110200	181736430	5600	5600	5600	5600	1
590	20241224	110100	181730830	5570	5570	5570	5570	5
591	20241224	110000	181702980	5570	5590	5590	5570	122
592	20241224	105900	181022280	5610	5610	5610	5610	0
593	20241224	105800	181022280	5610	5590	5610	5590	490
594	20241224	105700	178281500	5590	5590	5590	5590	0
595	20241224	105600	178281500	5590	5590	5610	5590	36
596	20241224	105500	178079660	5590	5590	5590	5590	0
597	20241224	105400	178079660	5590	5590	5590	5590	0
598	20241224	105300	178079660	5590	5590	5590	5590	100
599	20241224	105200	177520660	5610	5610	5610	5610	211
600	20241224	105100	176336950	5610	5610	5610	5610	0
601	20241224	105000	176336950	5610	5610	5610	5610	1
602	20241224	104900	176331340	5600	5600	5600	5600	0
603	20241224	104800	176331340	5600	5600	5600	5600	216
604	20241224	104700	175121740	5590	5590	5590	5590	2
605	20241224	104600	175110560	5590	5590	5590	5590	46
606	20241224	104500	174853420	5590	5580	5590	5580	6
607	20241224	104400	174819900	5580	5580	5580	5580	0
608	20241224	104300	174819900	5580	5580	5580	5580	2
609	20241224	104200	174808740	5580	5580	5580	5580	210
610	20241224	104100	173636940	5590	5590	5590	5590	500
611	20241224	104000	170841940	5590	5590	5590	5590	101
612	20241224	103900	170277350	5590	5590	5590	5590	302
613	20241224	103800	168589170	5590	5590	5590	5590	1
614	20241224	103700	168583580	5590	5590	5630	5590	21
615	20241224	103600	168466150	5630	5630	5630	5630	0
616	20241224	103500	168466150	5630	5590	5630	5590	197
617	20241224	103400	167363540	5650	5650	5650	5650	0
618	20241224	103300	167363540	5650	5600	5650	5600	84
619	20241224	103200	166891780	5660	5660	5660	5660	0
620	20241224	103100	166891780	5660	5580	5660	5580	400
621	20241224	103000	164639360	5560	5570	5580	5560	35
622	20241224	102900	164444720	5560	5560	5560	5560	3
623	20241224	102800	164428040	5560	5560	5560	5560	3
624	20241224	102700	164411360	5570	5570	5570	5570	98
625	20241224	102600	163865500	5570	5600	5600	5570	78
626	20241224	102500	163430270	5620	5620	5620	5620	0
627	20241224	102400	163430270	5620	5620	5620	5620	17
628	20241224	102300	163334730	5620	5620	5620	5620	1
629	20241224	102200	163329110	5630	5590	5630	5590	4
630	20241224	102100	163306640	5590	5590	5590	5590	3
631	20241224	102000	163289870	5560	5580	5580	5560	9
632	20241224	101900	163239730	5580	5580	5580	5580	0
633	20241224	101800	163239730	5580	5580	5580	5580	2
634	20241224	101700	163228570	5550	5550	5550	5540	22
635	20241224	101600	163106510	5550	5530	5550	5530	9
636	20241224	101500	163056660	5530	5530	5530	5530	1
637	20241224	101400	163051130	5550	5550	5550	5550	4
638	20241224	101300	163028930	5520	5530	5570	5520	617
639	20241224	101200	159619670	5540	5560	5560	5530	24
640	20241224	101100	159486840	5530	5530	5580	5530	60
641	20241224	101000	159154940	5530	5530	5530	5520	29
642	20241224	100900	158994640	5510	5510	5510	5510	0
643	20241224	100800	158994640	5510	5510	5510	5510	0
644	20241224	100700	158994640	5510	5540	5540	5510	524
645	20241224	100600	156100980	5530	5550	5550	5530	100
646	20241224	100500	155547960	5550	5520	5550	5520	300
647	20241224	100400	153886030	5520	5520	5520	5520	0
648	20241224	100300	153886030	5520	5520	5520	5520	179
649	20241224	100200	152897950	5520	5550	5550	5520	277
650	20241224	100100	151364390	5550	5550	5550	5550	0
651	20241224	100000	151364390	5550	5540	5550	5540	2
652	20241224	095900	151353300	5530	5530	5530	5530	8
653	20241224	095800	151309060	5530	5530	5530	5530	300
654	20241224	095700	149650060	5530	5550	5550	5530	1275
655	20241224	095600	142585310	5550	5550	5550	5550	5
656	20241224	095500	142557560	5550	5550	5550	5550	10
657	20241224	095400	142502060	5540	5550	5550	5540	1517
658	20241224	095300	134090980	5550	5560	5560	5550	364
659	20241224	095200	132067150	5570	5590	5590	5570	276
660	20241224	095100	130529180	5570	5590	5590	5570	1764
661	20241224	095000	120698570	5580	5590	5590	5580	1519
662	20241224	094900	112221530	5590	5580	5590	5580	275
663	20241224	094800	110685780	5580	5580	5580	5580	376
664	20241224	094700	108587700	5590	5610	5610	5590	1193
665	20241224	094600	101917450	5600	5600	5600	5600	64
666	20241224	094500	101559050	5600	5610	5610	5600	1601
667	20241224	094400	92583080	5610	5610	5610	5610	5
668	20241224	094300	92555030	5620	5620	5620	5620	0
669	20241224	094200	92555030	5620	5600	5620	5600	8
670	20241224	094100	92510170	5620	5610	5620	5600	447
671	20241224	094000	90002900	5600	5610	5610	5600	119
672	20241224	093900	89335360	5620	5610	5620	5600	2249
673	20241224	093800	76724770	5620	5620	5620	5610	83
674	20241224	093700	76258570	5620	5610	5620	5610	706
675	20241224	093600	72296860	5620	5630	5630	5620	1385
676	20241224	093500	64507350	5640	5670	5670	5640	618
677	20241224	093400	61015220	5670	5670	5670	5670	27
678	20241224	093300	60862130	5670	5670	5670	5670	21
679	20241224	093200	60743060	5670	5660	5670	5660	7
680	20241224	093100	60703420	5670	5670	5670	5670	1
681	20241224	093000	60697750	5660	5660	5660	5660	4
682	20241224	092900	60675110	5660	5670	5670	5660	461
683	20241224	092800	58061500	5670	5670	5670	5670	0
684	20241224	092700	58061500	5670	5670	5670	5670	313
685	20241224	092600	56286790	5710	5710	5710	5710	0
686	20241224	092500	56286790	5710	5710	5710	5710	0
687	20241224	092400	56286790	5710	5710	5710	5710	6
688	20241224	092300	56252530	5710	5710	5710	5710	0
689	20241224	092200	56252530	5710	5710	5710	5710	1344
690	20241224	092100	48578290	5710	5710	5710	5710	2
691	20241224	092000	48566870	5710	5710	5710	5710	3
692	20241224	091900	48549740	5710	5710	5710	5710	2
693	20241224	091800	48538320	5710	5710	5710	5710	1
694	20241224	091700	48532610	5670	5670	5670	5670	173
695	20241224	091600	47551700	5670	5650	5670	5650	635
696	20241224	091500	43953430	5620	5620	5620	5620	0
697	20241224	091400	43953430	5620	5620	5620	5620	10
698	20241224	091300	43897230	5610	5630	5630	5610	500
699	20241224	091200	41088710	5610	5630	5640	5610	1820
700	20241224	091100	30861250	5630	5640	5640	5620	556
701	20241224	091000	27732510	5640	5640	5650	5640	40
702	20241224	090900	27506840	5640	5650	5660	5640	1192
703	20241224	090800	20773860	5660	5650	5660	5650	239
704	20241224	090700	19421320	5660	5660	5660	5660	1
705	20241224	090600	19415660	5640	5650	5650	5640	86
706	20241224	090500	18930100	5660	5670	5670	5660	322
707	20241224	090400	17104370	5670	5680	5680	5670	792
708	20241224	090300	12611090	5670	5670	5670	5670	0
709	20241224	090200	12611090	5670	5690	5690	5670	263
710	20241224	090100	11118480	5670	5670	5670	5670	34
711	20241224	090000	10925700	5770	5660	5850	5660	1707