KissMeData/136480/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202700	412573305	2820	2820	2820	2820	3341
3	20241223	202600	412573305	2820	2820	2820	2820	0
4	20241223	202500	412573305	2820	2820	2820	2820	0
5	20241223	202400	412573305	2820	2820	2820	2820	0
6	20241223	202300	412573305	2820	2820	2820	2820	0
7	20241223	202200	412573305	2820	2820	2820	2820	0
8	20241223	202100	412573305	2820	2820	2820	2820	0
9	20241223	202000	412573305	2820	2820	2820	2820	0
10	20241223	201900	412573305	2820	2820	2820	2820	0
11	20241223	201800	412573305	2820	2820	2820	2820	0
12	20241223	201700	412573305	2820	2820	2820	2820	0
13	20241223	201600	412573305	2820	2820	2820	2820	0
14	20241223	201500	412573305	2820	2820	2820	2820	0
15	20241223	201400	412573305	2820	2820	2820	2820	0
16	20241223	201300	412573305	2820	2820	2820	2820	0
17	20241223	201200	412573305	2820	2820	2820	2820	0
18	20241223	201100	412573305	2820	2820	2820	2820	0
19	20241223	201000	412573305	2820	2820	2820	2820	0
20	20241223	200900	412573305	2820	2820	2820	2820	0
21	20241223	200800	412573305	2820	2820	2820	2820	0
22	20241223	200700	412573305	2820	2820	2820	2820	0
23	20241223	200600	412573305	2820	2820	2820	2820	0
24	20241223	200500	412573305	2820	2820	2820	2820	0
25	20241223	200400	412573305	2820	2820	2820	2820	0
26	20241223	200300	412573305	2820	2820	2820	2820	0
27	20241223	200200	412573305	2820	2820	2820	2820	0
28	20241223	200100	412573305	2820	2820	2820	2820	0
29	20241223	200000	412573305	2820	2820	2820	2820	0
30	20241223	195900	412573305	2820	2820	2820	2820	0
31	20241223	195800	412573305	2820	2820	2820	2820	0
32	20241223	195700	412573305	2820	2820	2820	2820	3341
33	20241223	195600	412573305	2820	2820	2820	2820	0
34	20241223	195500	412573305	2820	2820	2820	2820	0
35	20241223	195400	412573305	2820	2820	2820	2820	0
36	20241223	195300	412573305	2820	2820	2820	2820	0
37	20241223	195200	412573305	2820	2820	2820	2820	0
38	20241223	195100	412573305	2820	2820	2820	2820	0
39	20241223	195000	412573305	2820	2820	2820	2820	0
40	20241223	194900	412573305	2820	2820	2820	2820	0
41	20241223	194800	412573305	2820	2820	2820	2820	0
42	20241223	194700	412573305	2820	2820	2820	2820	0
43	20241223	194600	412573305	2820	2820	2820	2820	0
44	20241223	194500	412573305	2820	2820	2820	2820	0
45	20241223	194400	412573305	2820	2820	2820	2820	0
46	20241223	194300	412573305	2820	2820	2820	2820	0
47	20241223	194200	412573305	2820	2820	2820	2820	0
48	20241223	194100	412573305	2820	2820	2820	2820	0
49	20241223	194000	412573305	2820	2820	2820	2820	0
50	20241223	193900	412573305	2820	2820	2820	2820	0
51	20241223	193800	412573305	2820	2820	2820	2820	0
52	20241223	193700	412573305	2820	2820	2820	2820	0
53	20241223	193600	412573305	2820	2820	2820	2820	0
54	20241223	193500	412573305	2820	2820	2820	2820	0
55	20241223	193400	412573305	2820	2820	2820	2820	0
56	20241223	193300	412573305	2820	2820	2820	2820	0
57	20241223	193200	412573305	2820	2820	2820	2820	0
58	20241223	193100	412573305	2820	2820	2820	2820	0
59	20241223	193000	412573305	2820	2820	2820	2820	0
60	20241223	192900	412573305	2820	2820	2820	2820	0
61	20241223	192800	412573305	2820	2820	2820	2820	0
62	20241223	192700	412573305	2820	2820	2820	2820	3341
63	20241223	192600	412573305	2820	2820	2820	2820	0
64	20241223	192500	412573305	2820	2820	2820	2820	0
65	20241223	192400	412573305	2820	2820	2820	2820	0
66	20241223	192300	412573305	2820	2820	2820	2820	0
67	20241223	192200	412573305	2820	2820	2820	2820	0
68	20241223	192100	412573305	2820	2820	2820	2820	0
69	20241223	192000	412573305	2820	2820	2820	2820	0
70	20241223	191900	412573305	2820	2820	2820	2820	0
71	20241223	191800	412573305	2820	2820	2820	2820	0
72	20241223	191700	412573305	2820	2820	2820	2820	0
73	20241223	191600	412573305	2820	2820	2820	2820	0
74	20241223	191500	412573305	2820	2820	2820	2820	0
75	20241223	191400	412573305	2820	2820	2820	2820	0
76	20241223	191300	412573305	2820	2820	2820	2820	0
77	20241223	191200	412573305	2820	2820	2820	2820	0
78	20241223	191100	412573305	2820	2820	2820	2820	0
79	20241223	191000	412573305	2820	2820	2820	2820	0
80	20241223	190900	412573305	2820	2820	2820	2820	0
81	20241223	190800	412573305	2820	2820	2820	2820	0
82	20241223	190700	412573305	2820	2820	2820	2820	0
83	20241223	190600	412573305	2820	2820	2820	2820	0
84	20241223	190500	412573305	2820	2820	2820	2820	0
85	20241223	190400	412573305	2820	2820	2820	2820	0
86	20241223	190300	412573305	2820	2820	2820	2820	0
87	20241223	190200	412573305	2820	2820	2820	2820	0
88	20241223	190100	412573305	2820	2820	2820	2820	0
89	20241223	190000	412573305	2820	2820	2820	2820	0
90	20241223	185900	412573305	2820	2820	2820	2820	0
91	20241223	185800	412573305	2820	2820	2820	2820	0
92	20241223	185700	412573305	2820	2820	2820	2820	3341
93	20241223	185600	412573305	2820	2820	2820	2820	0
94	20241223	185500	412573305	2820	2820	2820	2820	0
95	20241223	185400	412573305	2820	2820	2820	2820	0
96	20241223	185300	412573305	2820	2820	2820	2820	0
97	20241223	185200	412573305	2820	2820	2820	2820	0
98	20241223	185100	412573305	2820	2820	2820	2820	0
99	20241223	185000	412573305	2820	2820	2820	2820	0
100	20241223	184900	412573305	2820	2820	2820	2820	0
101	20241223	184800	412573305	2820	2820	2820	2820	0
102	20241223	184700	412573305	2820	2820	2820	2820	0
103	20241223	184600	412573305	2820	2820	2820	2820	0
104	20241223	184500	412573305	2820	2820	2820	2820	0
105	20241223	184400	412573305	2820	2820	2820	2820	0
106	20241223	184300	412573305	2820	2820	2820	2820	0
107	20241223	184200	412573305	2820	2820	2820	2820	0
108	20241223	184100	412573305	2820	2820	2820	2820	0
109	20241223	184000	412573305	2820	2820	2820	2820	0
110	20241223	183900	412573305	2820	2820	2820	2820	0
111	20241223	183800	412573305	2820	2820	2820	2820	0
112	20241223	183700	412573305	2820	2820	2820	2820	0
113	20241223	183600	412573305	2820	2820	2820	2820	0
114	20241223	183500	412573305	2820	2820	2820	2820	0
115	20241223	183400	412573305	2820	2820	2820	2820	0
116	20241223	183300	412573305	2820	2820	2820	2820	0
117	20241223	183200	412573305	2820	2820	2820	2820	0
118	20241223	183100	412573305	2820	2820	2820	2820	0
119	20241223	183000	412573305	2820	2820	2820	2820	0
120	20241223	182900	412573305	2820	2820	2820	2820	0
121	20241223	182800	412573305	2820	2820	2820	2820	0
122	20241223	182700	412573305	2820	2820	2820	2820	3341
123	20241223	182600	412573305	2820	2820	2820	2820	0
124	20241223	182500	412573305	2820	2820	2820	2820	0
125	20241223	182400	412573305	2820	2820	2820	2820	0
126	20241223	182300	412573305	2820	2820	2820	2820	0
127	20241223	182200	412573305	2820	2820	2820	2820	0
128	20241223	182100	412573305	2820	2820	2820	2820	0
129	20241223	182000	412573305	2820	2820	2820	2820	0
130	20241223	181900	412573305	2820	2820	2820	2820	0
131	20241223	181800	412573305	2820	2820	2820	2820	0
132	20241223	181700	412573305	2820	2820	2820	2820	0
133	20241223	181600	412573305	2820	2820	2820	2820	0
134	20241223	181500	412573305	2820	2820	2820	2820	0
135	20241223	181400	412573305	2820	2820	2820	2820	0
136	20241223	181300	412573305	2820	2820	2820	2820	0
137	20241223	181200	412573305	2820	2820	2820	2820	0
138	20241223	181100	412573305	2820	2820	2820	2820	0
139	20241223	181000	412573305	2820	2820	2820	2820	0
140	20241223	180900	412573305	2820	2820	2820	2820	0
141	20241223	180800	412573305	2820	2820	2820	2820	0
142	20241223	180700	412573305	2820	2820	2820	2820	0
143	20241223	180600	412573305	2820	2820	2820	2820	0
144	20241223	180500	412573305	2820	2820	2820	2820	0
145	20241223	180400	412573305	2820	2820	2820	2820	0
146	20241223	180300	412573305	2820	2820	2820	2820	0
147	20241223	180200	412573305	2820	2820	2820	2820	0
148	20241223	180100	412573305	2820	2820	2820	2820	0
149	20241223	180000	412573305	2820	2820	2820	2820	0
150	20241223	175900	412573305	2820	2820	2820	2820	0
151	20241223	175800	412573305	2820	2820	2820	2820	0
152	20241223	175700	412573305	2820	2820	2820	2820	3341
153	20241223	175600	412573305	2820	2820	2820	2820	0
154	20241223	175500	412573305	2820	2820	2820	2820	0
155	20241223	175400	412573305	2820	2820	2820	2820	0
156	20241223	175300	412573305	2820	2820	2820	2820	0
157	20241223	175200	412573305	2820	2820	2820	2820	0
158	20241223	175100	412573305	2820	2820	2820	2820	0
159	20241223	175000	412573305	2820	2820	2820	2820	0
160	20241223	174900	412573305	2820	2820	2820	2820	0
161	20241223	174800	412573305	2820	2820	2820	2820	0
162	20241223	174700	412573305	2820	2820	2820	2820	0
163	20241223	174600	412573305	2820	2820	2820	2820	0
164	20241223	174500	412573305	2820	2820	2820	2820	0
165	20241223	174400	412573305	2820	2820	2820	2820	0
166	20241223	174300	412573305	2820	2820	2820	2820	0
167	20241223	174200	412573305	2820	2820	2820	2820	0
168	20241223	174100	412573305	2820	2820	2820	2820	0
169	20241223	174000	412573305	2820	2820	2820	2820	0
170	20241223	173900	412573305	2820	2820	2820	2820	0
171	20241223	173800	412573305	2820	2820	2820	2820	0
172	20241223	173700	412573305	2820	2820	2820	2820	0
173	20241223	173600	412573305	2820	2820	2820	2820	0
174	20241223	173500	412573305	2820	2820	2820	2820	0
175	20241223	173400	412573305	2820	2820	2820	2820	0
176	20241223	173300	412573305	2820	2820	2820	2820	0
177	20241223	173200	412573305	2820	2820	2820	2820	0
178	20241223	173100	412573305	2820	2820	2820	2820	0
179	20241223	173000	412573305	2820	2820	2820	2820	0
180	20241223	172900	412573305	2820	2820	2820	2820	0
181	20241223	172800	412573305	2820	2820	2820	2820	0
182	20241223	172700	412573305	2820	2820	2820	2820	3341
183	20241223	172600	412573305	2820	2820	2820	2820	0
184	20241223	172500	412573305	2820	2820	2820	2820	0
185	20241223	172400	412573305	2820	2820	2820	2820	0
186	20241223	172300	412573305	2820	2820	2820	2820	0
187	20241223	172200	412573305	2820	2820	2820	2820	0
188	20241223	172100	412573305	2820	2820	2820	2820	0
189	20241223	172000	412573305	2820	2820	2820	2820	0
190	20241223	171900	412573305	2820	2820	2820	2820	0
191	20241223	171800	412573305	2820	2820	2820	2820	0
192	20241223	171700	412573305	2820	2820	2820	2820	0
193	20241223	171600	412573305	2820	2820	2820	2820	0
194	20241223	171500	412573305	2820	2820	2820	2820	0
195	20241223	171400	412573305	2820	2820	2820	2820	0
196	20241223	171300	412573305	2820	2820	2820	2820	0
197	20241223	171200	412573305	2820	2820	2820	2820	0
198	20241223	171100	412573305	2820	2820	2820	2820	0
199	20241223	171000	412573305	2820	2820	2820	2820	0
200	20241223	170900	412573305	2820	2820	2820	2820	0
201	20241223	170800	412573305	2820	2820	2820	2820	0
202	20241223	170700	412573305	2820	2820	2820	2820	0
203	20241223	170600	412573305	2820	2820	2820	2820	0
204	20241223	170500	412573305	2820	2820	2820	2820	0
205	20241223	170400	412573305	2820	2820	2820	2820	0
206	20241223	170300	412573305	2820	2820	2820	2820	0
207	20241223	170200	412573305	2820	2820	2820	2820	0
208	20241223	170100	412573305	2820	2820	2820	2820	0
209	20241223	170000	412573305	2820	2820	2820	2820	0
210	20241223	165900	412573305	2820	2820	2820	2820	0
211	20241223	165800	412573305	2820	2820	2820	2820	0
212	20241223	165700	412573305	2820	2820	2820	2820	3341
213	20241223	165600	412573305	2820	2820	2820	2820	0
214	20241223	165500	412573305	2820	2820	2820	2820	0
215	20241223	165400	412573305	2820	2820	2820	2820	0
216	20241223	165300	412573305	2820	2820	2820	2820	0
217	20241223	165200	412573305	2820	2820	2820	2820	0
218	20241223	165100	412573305	2820	2820	2820	2820	0
219	20241223	165000	412573305	2820	2820	2820	2820	0
220	20241223	164900	412573305	2820	2820	2820	2820	0
221	20241223	164800	412573305	2820	2820	2820	2820	0
222	20241223	164700	412573305	2820	2820	2820	2820	0
223	20241223	164600	412573305	2820	2820	2820	2820	0
224	20241223	164500	412573305	2820	2820	2820	2820	0
225	20241223	164400	412573305	2820	2820	2820	2820	0
226	20241223	164300	412573305	2820	2820	2820	2820	0
227	20241223	164200	412573305	2820	2820	2820	2820	0
228	20241223	164100	412573305	2820	2820	2820	2820	0
229	20241223	164000	412573305	2820	2820	2820	2820	0
230	20241223	163900	412573305	2820	2820	2820	2820	0
231	20241223	163800	412573305	2820	2820	2820	2820	0
232	20241223	163700	412573305	2820	2820	2820	2820	0
233	20241223	163600	412573305	2820	2820	2820	2820	0
234	20241223	163500	412573305	2820	2820	2820	2820	0
235	20241223	163400	412573305	2820	2820	2820	2820	0
236	20241223	163300	412573305	2820	2820	2820	2820	0
237	20241223	163200	412573305	2820	2820	2820	2820	0
238	20241223	163100	412573305	2820	2820	2820	2820	0
239	20241223	163000	412573305	2820	2820	2820	2820	0
240	20241223	162900	412573305	2820	2820	2820	2820	0
241	20241223	162800	412573305	2820	2820	2820	2820	0
242	20241223	162700	412573305	2820	2820	2820	2820	3341
243	20241223	162600	412573305	2820	2820	2820	2820	0
244	20241223	162500	412573305	2820	2820	2820	2820	0
245	20241223	162400	412573305	2820	2820	2820	2820	0
246	20241223	162300	412573305	2820	2820	2820	2820	0
247	20241223	162200	412573305	2820	2820	2820	2820	0
248	20241223	162100	412573305	2820	2820	2820	2820	0
249	20241223	162000	412573305	2820	2820	2820	2820	0
250	20241223	161900	412573305	2820	2820	2820	2820	0
251	20241223	161800	412573305	2820	2820	2820	2820	0
252	20241223	161700	412573305	2820	2820	2820	2820	0
253	20241223	161600	412573305	2820	2820	2820	2820	0
254	20241223	161500	412573305	2820	2820	2820	2820	0
255	20241223	161400	412573305	2820	2820	2820	2820	0
256	20241223	161300	412573305	2820	2820	2820	2820	0
257	20241223	161200	412573305	2820	2820	2820	2820	0
258	20241223	161100	412573305	2820	2820	2820	2820	0
259	20241223	161000	412573305	2820	2820	2820	2820	0
260	20241223	160900	412573305	2820	2820	2820	2820	0
261	20241223	160800	412573305	2820	2820	2820	2820	0
262	20241223	160700	412573305	2820	2820	2820	2820	0
263	20241223	160600	412573305	2820	2820	2820	2820	0
264	20241223	160500	412573305	2820	2820	2820	2820	0
265	20241223	160400	412573305	2820	2820	2820	2820	0
266	20241223	160300	412573305	2820	2820	2820	2820	0
267	20241223	160200	412573305	2820	2820	2820	2820	0
268	20241223	160100	412573305	2820	2820	2820	2820	0
269	20241223	160000	412573305	2820	2820	2820	2820	0
270	20241223	155900	412573305	2820	2820	2820	2820	0
271	20241223	155800	412573305	2820	2820	2820	2820	0
272	20241223	155700	412573305	2820	2820	2820	2820	3341
273	20241223	155600	412573305	2820	2820	2820	2820	0
274	20241223	155500	412573305	2820	2820	2820	2820	0
275	20241223	155400	412573305	2820	2820	2820	2820	0
276	20241223	155300	412573305	2820	2820	2820	2820	0
277	20241223	155200	412573305	2820	2820	2820	2820	0
278	20241223	155100	412573305	2820	2820	2820	2820	0
279	20241223	155000	412573305	2820	2820	2820	2820	0
280	20241223	154900	412573305	2820	2820	2820	2820	0
281	20241223	154800	412573305	2820	2820	2820	2820	0
282	20241223	154700	412573305	2820	2820	2820	2820	0
283	20241223	154600	412573305	2820	2820	2820	2820	0
284	20241223	154500	412573305	2820	2820	2820	2820	0
285	20241223	154400	412573305	2820	2820	2820	2820	0
286	20241223	154300	412573305	2820	2820	2820	2820	0
287	20241223	154200	412573305	2820	2820	2820	2820	0
288	20241223	154100	412573305	2820	2820	2820	2820	0
289	20241223	154000	412573305	2820	2820	2820	2820	0
290	20241223	153900	412573305	2820	2820	2820	2820	0
291	20241223	153800	412573305	2820	2820	2820	2820	0
292	20241223	153700	412573305	2820	2820	2820	2820	0
293	20241223	153600	412573305	2820	2820	2820	2820	0
294	20241223	153500	412573305	2820	2820	2820	2820	0
295	20241223	153400	412573305	2820	2820	2820	2820	0
296	20241223	153300	412573305	2820	2820	2820	2820	0
297	20241223	153200	412573305	2820	2820	2820	2820	0
298	20241223	153100	412573305	2820	2820	2820	2820	0
299	20241223	153000	412573305	2820	2820	2820	2820	3341
300	20241223	152900	403151685	2820	2820	2820	2820	0
301	20241223	152800	403151685	2820	2820	2820	2820	0
302	20241223	152700	403151685	2820	2820	2820	2820	0
303	20241223	152600	403151685	2820	2820	2820	2820	0
304	20241223	152500	403151685	2820	2820	2820	2820	0
305	20241223	152400	403151685	2820	2820	2820	2820	0
306	20241223	152300	403151685	2820	2820	2820	2820	0
307	20241223	152200	403151685	2820	2820	2820	2820	0
308	20241223	152100	403151685	2820	2820	2820	2820	0
309	20241223	152000	403151685	2820	2820	2820	2820	0
310	20241223	151900	403151685	2820	2820	2825	2820	185
311	20241223	151800	402629915	2820	2820	2820	2820	217
312	20241223	151700	402017975	2820	2820	2820	2820	94
313	20241223	151600	401752895	2820	2820	2820	2820	100
314	20241223	151500	401470895	2820	2820	2820	2820	85
315	20241223	151400	401231195	2820	2820	2820	2820	78
316	20241223	151300	401011235	2820	2820	2820	2820	63
317	20241223	151200	400833575	2820	2820	2820	2820	680
318	20241223	151100	398915975	2825	2825	2825	2825	100
319	20241223	151000	398633475	2820	2825	2825	2820	260
320	20241223	150900	397899145	2820	2820	2820	2820	169
321	20241223	150800	397422565	2820	2820	2820	2820	0
322	20241223	150700	397422565	2820	2820	2820	2820	20
323	20241223	150600	397366165	2825	2820	2825	2820	268
324	20241223	150500	396610265	2820	2820	2820	2820	398
325	20241223	150400	395487905	2820	2825	2825	2820	3113
326	20241223	150300	386709195	2825	2825	2825	2825	0
327	20241223	150200	386709195	2825	2825	2825	2825	9
328	20241223	150100	386683770	2825	2825	2825	2825	1
329	20241223	150000	386680945	2825	2830	2830	2825	90
330	20241223	145900	386426690	2830	2830	2830	2830	2
331	20241223	145800	386421030	2820	2820	2820	2820	302
332	20241223	145700	385569390	2830	2830	2830	2830	1
333	20241223	145600	385566560	2830	2830	2830	2830	0
334	20241223	145500	385566560	2830	2830	2830	2830	0
335	20241223	145400	385566560	2830	2830	2830	2830	10
336	20241223	145300	385538260	2830	2830	2830	2830	8
337	20241223	145200	385515620	2830	2830	2830	2830	0
338	20241223	145100	385515620	2830	2830	2830	2830	0
339	20241223	145000	385515620	2830	2830	2830	2830	0
340	20241223	144900	385515620	2830	2830	2830	2830	0
341	20241223	144800	385515620	2830	2830	2830	2830	1
342	20241223	144700	385512790	2820	2825	2825	2820	329
343	20241223	144600	384585000	2825	2825	2825	2825	1
344	20241223	144500	384582175	2825	2825	2825	2825	6
345	20241223	144400	384565225	2825	2825	2825	2825	110
346	20241223	144300	384254475	2830	2830	2830	2830	0
347	20241223	144200	384254475	2830	2830	2830	2830	0
348	20241223	144100	384254475	2830	2830	2830	2830	1
349	20241223	144000	384251645	2825	2825	2825	2825	0
350	20241223	143900	384251645	2825	2825	2825	2825	1005
351	20241223	143800	381412520	2825	2820	2825	2820	51
352	20241223	143700	381268695	2825	2825	2825	2825	12
353	20241223	143600	381234795	2820	2825	2825	2820	64
354	20241223	143500	381054300	2820	2820	2820	2820	0
355	20241223	143400	381054300	2820	2820	2820	2820	276
356	20241223	143300	380275980	2825	2825	2825	2825	3
357	20241223	143200	380267505	2820	2820	2820	2820	500
358	20241223	143100	378857505	2825	2825	2825	2825	0
359	20241223	143000	378857505	2825	2825	2825	2825	0
360	20241223	142900	378857505	2825	2825	2825	2825	70
361	20241223	142800	378659755	2820	2820	2825	2820	1030
362	20241223	142700	375752585	2820	2820	2820	2820	0
363	20241223	142600	375752585	2820	2820	2820	2820	246
364	20241223	142500	375058865	2825	2825	2825	2825	1188
365	20241223	142400	371702765	2825	2825	2825	2825	447
366	20241223	142300	370439990	2825	2825	2825	2825	905
367	20241223	142200	367883365	2825	2820	2825	2820	2200
368	20241223	142100	361678365	2820	2820	2820	2820	0
369	20241223	142000	361678365	2820	2825	2825	2820	181
370	20241223	141900	361167920	2825	2825	2825	2825	386
371	20241223	141800	360077470	2825	2825	2825	2825	0
372	20241223	141700	360077470	2825	2825	2825	2825	51
373	20241223	141600	359933395	2820	2820	2820	2820	0
374	20241223	141500	359933395	2820	2825	2825	2820	235
375	20241223	141400	359269540	2830	2830	2830	2830	0
376	20241223	141300	359269540	2830	2830	2830	2830	0
377	20241223	141200	359269540	2830	2825	2830	2825	785
378	20241223	141100	357050490	2830	2830	2830	2830	4
379	20241223	141000	357039170	2825	2825	2825	2825	0
380	20241223	140900	357039170	2825	2825	2825	2825	546
381	20241223	140800	355496720	2830	2825	2830	2825	813
382	20241223	140700	353199990	2820	2825	2825	2820	371
383	20241223	140600	352153750	2825	2825	2825	2825	318
384	20241223	140500	351255400	2825	2825	2825	2825	0
385	20241223	140400	351255400	2825	2825	2825	2825	0
386	20241223	140300	351255400	2825	2825	2825	2825	0
387	20241223	140200	351255400	2825	2825	2825	2825	0
388	20241223	140100	351255400	2825	2825	2825	2825	0
389	20241223	140000	351255400	2825	2825	2825	2825	0
390	20241223	135900	351255400	2825	2825	2825	2825	10
391	20241223	135800	351227150	2820	2820	2820	2820	327
392	20241223	135700	350305010	2825	2825	2825	2825	40
393	20241223	135600	350192010	2825	2825	2825	2825	0
394	20241223	135500	350192010	2825	2825	2825	2825	0
395	20241223	135400	350192010	2825	2825	2825	2825	0
396	20241223	135300	350192010	2825	2825	2825	2825	0
397	20241223	135200	350192010	2825	2825	2825	2825	1
398	20241223	135100	350189185	2820	2820	2820	2820	0
399	20241223	135000	350189185	2820	2820	2820	2820	0
400	20241223	134900	350189185	2820	2820	2820	2820	0
401	20241223	134800	350189185	2820	2825	2825	2820	348
402	20241223	134700	349207820	2825	2825	2825	2825	0
403	20241223	134600	349207820	2825	2825	2825	2825	0
404	20241223	134500	349207820	2825	2825	2825	2825	602
405	20241223	134400	347507170	2825	2820	2825	2820	241
406	20241223	134300	346827500	2830	2830	2830	2830	607
407	20241223	134200	345109690	2830	2830	2830	2830	0
408	20241223	134100	345109690	2830	2830	2830	2830	0
409	20241223	134000	345109690	2830	2830	2830	2830	0
410	20241223	133900	345109690	2830	2830	2830	2830	0
411	20241223	133800	345109690	2830	2830	2830	2830	0
412	20241223	133700	345109690	2830	2830	2830	2830	1
413	20241223	133600	345106860	2830	2830	2830	2830	0
414	20241223	133500	345106860	2830	2830	2830	2830	282
415	20241223	133400	344308800	2830	2830	2830	2830	0
416	20241223	133300	344308800	2830	2830	2830	2830	1
417	20241223	133200	344305970	2825	2825	2825	2825	0
418	20241223	133100	344305970	2825	2825	2825	2825	2700
419	20241223	133000	336678470	2825	2820	2825	2820	895
420	20241223	132900	334150125	2820	2820	2820	2820	1000
421	20241223	132800	331330125	2820	2825	2825	2820	988
422	20241223	132700	328540180	2825	2825	2825	2825	0
423	20241223	132600	328540180	2825	2825	2825	2825	0
424	20241223	132500	328540180	2825	2825	2825	2825	0
425	20241223	132400	328540180	2825	2825	2825	2825	10
426	20241223	132300	328511930	2825	2825	2825	2825	8
427	20241223	132200	328489330	2820	2820	2820	2820	0
428	20241223	132100	328489330	2820	2820	2820	2820	1016
429	20241223	132000	325624210	2825	2825	2825	2825	80
430	20241223	131900	325398210	2825	2825	2825	2825	165
431	20241223	131800	324932085	2825	2825	2825	2825	0
432	20241223	131700	324932085	2825	2825	2825	2825	0
433	20241223	131600	324932085	2825	2825	2825	2825	298
434	20241223	131500	324090235	2825	2825	2825	2825	0
435	20241223	131400	324090235	2825	2825	2825	2825	0
436	20241223	131300	324090235	2825	2825	2825	2825	671
437	20241223	131200	322194660	2825	2825	2825	2825	50
438	20241223	131100	322053410	2825	2825	2825	2825	731
439	20241223	131000	319988335	2825	2820	2825	2820	361
440	20241223	130900	318970310	2825	2825	2825	2825	23
441	20241223	130800	318905335	2825	2825	2825	2825	0
442	20241223	130700	318905335	2825	2825	2825	2825	0
443	20241223	130600	318905335	2825	2825	2825	2825	1
444	20241223	130500	318902510	2825	2825	2825	2825	190
445	20241223	130400	318365760	2825	2825	2825	2825	0
446	20241223	130300	318365760	2825	2825	2825	2825	0
447	20241223	130200	318365760	2825	2820	2825	2820	264
448	20241223	130100	317621275	2825	2825	2825	2825	0
449	20241223	130000	317621275	2825	2825	2825	2825	10
450	20241223	125900	317593025	2825	2825	2825	2825	0
451	20241223	125800	317593025	2825	2825	2825	2825	1
452	20241223	125700	317590200	2825	2825	2825	2825	32
453	20241223	125600	317499800	2820	2820	2820	2820	40
454	20241223	125500	317387000	2820	2820	2820	2820	164
455	20241223	125400	316924520	2825	2825	2825	2825	0
456	20241223	125300	316924520	2825	2825	2825	2825	0
457	20241223	125200	316924520	2825	2825	2825	2825	12
458	20241223	125100	316890620	2820	2820	2820	2820	0
459	20241223	125000	316890620	2820	2820	2820	2820	3
460	20241223	124900	316882160	2820	2820	2820	2820	0
461	20241223	124800	316882160	2820	2820	2820	2820	0
462	20241223	124700	316882160	2820	2820	2820	2820	86
463	20241223	124600	316639640	2820	2830	2830	2820	5314
464	20241223	124500	301628020	2825	2825	2825	2825	1
465	20241223	124400	301625195	2830	2830	2830	2830	0
466	20241223	124300	301625195	2830	2830	2830	2830	1
467	20241223	124200	301622365	2830	2830	2830	2830	0
468	20241223	124100	301622365	2830	2830	2830	2830	0
469	20241223	124000	301622365	2830	2830	2830	2830	10
470	20241223	123900	301594065	2830	2830	2830	2830	1
471	20241223	123800	301591235	2825	2825	2825	2825	6
472	20241223	123700	301574285	2830	2830	2830	2830	0
473	20241223	123600	301574285	2830	2830	2830	2830	19
474	20241223	123500	301520515	2830	2830	2830	2830	38
475	20241223	123400	301412975	2825	2825	2825	2825	100
476	20241223	123300	301130475	2825	2825	2825	2825	0
477	20241223	123200	301130475	2825	2825	2825	2825	0
478	20241223	123100	301130475	2825	2825	2825	2825	0
479	20241223	123000	301130475	2825	2825	2825	2825	0
480	20241223	122900	301130475	2825	2825	2825	2825	1129
481	20241223	122800	297941050	2825	2825	2825	2825	1500
482	20241223	122700	293703550	2825	2825	2825	2825	10
483	20241223	122600	293675300	2820	2820	2820	2820	0
484	20241223	122500	293675300	2820	2820	2820	2820	5200
485	20241223	122400	279011300	2820	2820	2820	2820	2986
486	20241223	122300	270590780	2825	2825	2825	2825	5
487	20241223	122200	270576655	2825	2825	2825	2825	0
488	20241223	122100	270576655	2825	2825	2825	2825	276
489	20241223	122000	269796955	2825	2825	2825	2825	0
490	20241223	121900	269796955	2825	2825	2825	2825	392
491	20241223	121800	268689555	2825	2825	2825	2825	223
492	20241223	121700	268059580	2825	2825	2825	2825	500
493	20241223	121600	266647080	2825	2825	2825	2825	176
494	20241223	121500	266149880	2825	2825	2825	2825	0
495	20241223	121400	266149880	2825	2825	2825	2825	0
496	20241223	121300	266149880	2825	2825	2825	2825	0
497	20241223	121200	266149880	2825	2825	2825	2825	10
498	20241223	121100	266121630	2825	2825	2825	2825	157
499	20241223	121000	265678105	2825	2825	2825	2825	0
500	20241223	120900	265678105	2825	2825	2825	2825	0
501	20241223	120800	265678105	2825	2825	2825	2825	340
502	20241223	120700	264717605	2825	2825	2825	2825	0
503	20241223	120600	264717605	2825	2825	2825	2825	0
504	20241223	120500	264717605	2825	2825	2825	2825	98
505	20241223	120400	264440755	2825	2830	2830	2825	5
506	20241223	120300	264426625	2825	2825	2825	2825	0
507	20241223	120200	264426625	2825	2825	2825	2825	29
508	20241223	120100	264344700	2825	2830	2830	2825	86
509	20241223	120000	264101745	2825	2825	2825	2825	18
510	20241223	115900	264050895	2825	2825	2825	2825	195
511	20241223	115800	263500020	2825	2825	2825	2825	200
512	20241223	115700	262935020	2825	2825	2825	2825	0
513	20241223	115600	262935020	2825	2825	2825	2825	100
514	20241223	115500	262652520	2820	2820	2820	2820	0
515	20241223	115400	262652520	2820	2820	2820	2820	0
516	20241223	115300	262652520	2820	2820	2820	2820	725
517	20241223	115200	260608020	2820	2820	2820	2820	0
518	20241223	115100	260608020	2820	2820	2820	2820	30
519	20241223	115000	260523420	2820	2820	2820	2820	1
520	20241223	114900	260520600	2825	2825	2825	2825	0
521	20241223	114800	260520600	2825	2820	2825	2820	3
522	20241223	114700	260512130	2820	2820	2820	2820	6
523	20241223	114600	260495210	2820	2820	2820	2820	0
524	20241223	114500	260495210	2820	2820	2820	2820	500
525	20241223	114400	259085210	2820	2820	2820	2820	500
526	20241223	114300	257675210	2820	2825	2825	2820	3631
527	20241223	114200	247417640	2825	2825	2825	2825	3039
528	20241223	114100	238832465	2825	2825	2825	2825	507
529	20241223	114000	237400190	2825	2825	2825	2825	0
530	20241223	113900	237400190	2825	2825	2825	2825	908
531	20241223	113800	234835090	2825	2825	2825	2825	0
532	20241223	113700	234835090	2825	2825	2825	2825	0
533	20241223	113600	234835090	2825	2825	2825	2825	0
534	20241223	113500	234835090	2825	2825	2825	2825	19
535	20241223	113400	234781415	2825	2825	2825	2825	4
536	20241223	113300	234770115	2820	2825	2825	2820	179
537	20241223	113200	234265225	2820	2820	2820	2820	0
538	20241223	113100	234265225	2820	2820	2820	2820	0
539	20241223	113000	234265225	2820	2820	2820	2820	700
540	20241223	112900	232291225	2825	2825	2825	2825	20
541	20241223	112800	232234725	2820	2820	2820	2820	115
542	20241223	112700	231910425	2825	2825	2825	2825	1
543	20241223	112600	231907600	2825	2825	2825	2825	100
544	20241223	112500	231625100	2825	2825	2825	2825	208
545	20241223	112400	231037500	2825	2825	2825	2825	250
546	20241223	112300	230331250	2825	2825	2825	2825	0
547	20241223	112200	230331250	2825	2825	2825	2825	8
548	20241223	112100	230308650	2825	2825	2825	2825	50
549	20241223	112000	230167400	2820	2820	2820	2820	33
550	20241223	111900	230074340	2825	2825	2825	2825	0
551	20241223	111800	230074340	2825	2825	2825	2825	0
552	20241223	111700	230074340	2825	2825	2825	2825	0
553	20241223	111600	230074340	2825	2825	2825	2825	0
554	20241223	111500	230074340	2825	2825	2825	2825	1494
555	20241223	111400	225853790	2825	2815	2825	2815	11
556	20241223	111300	225822725	2815	2815	2815	2815	13
557	20241223	111200	225786130	2815	2820	2820	2815	647
558	20241223	111100	223961625	2825	2825	2825	2825	3002
559	20241223	111000	215480975	2825	2825	2825	2825	636
560	20241223	110900	213684275	2825	2825	2825	2825	0
561	20241223	110800	213684275	2825	2825	2825	2825	11
562	20241223	110700	213653200	2825	2825	2825	2825	140
563	20241223	110600	213257700	2825	2825	2825	2825	100
564	20241223	110500	212975200	2825	2820	2825	2820	455
565	20241223	110400	211690330	2825	2825	2825	2825	40
566	20241223	110300	211577330	2825	2825	2825	2825	8
567	20241223	110200	211554730	2825	2825	2825	2825	1
568	20241223	110100	211551905	2825	2825	2825	2825	2500
569	20241223	110000	204489405	2820	2820	2820	2820	25
570	20241223	105900	204418905	2825	2825	2825	2825	450
571	20241223	105800	203147655	2825	2825	2825	2825	0
572	20241223	105700	203147655	2825	2825	2825	2825	354
573	20241223	105600	202147605	2815	2815	2815	2815	21
574	20241223	105500	202088490	2815	2815	2815	2815	0
575	20241223	105400	202088490	2815	2815	2815	2815	0
576	20241223	105300	202088490	2815	2820	2820	2815	510
577	20241223	105200	200650340	2815	2815	2815	2815	5
578	20241223	105100	200636265	2815	2815	2815	2815	6
579	20241223	105000	200619375	2815	2815	2815	2815	4000
580	20241223	104900	189359375	2810	2810	2810	2810	0
581	20241223	104800	189359375	2810	2810	2810	2810	0
582	20241223	104700	189359375	2810	2810	2810	2810	0
583	20241223	104600	189359375	2810	2810	2810	2810	12
584	20241223	104500	189325655	2815	2810	2815	2810	494
585	20241223	104400	187937510	2810	2810	2810	2810	99
586	20241223	104300	187659320	2810	2810	2810	2810	0
587	20241223	104200	187659320	2810	2810	2810	2810	1
588	20241223	104100	187656510	2810	2810	2810	2810	10
589	20241223	104000	187628410	2810	2810	2810	2810	0
590	20241223	103900	187628410	2810	2810	2810	2810	3237
591	20241223	103800	178532440	2815	2815	2815	2815	0
592	20241223	103700	178532440	2815	2815	2815	2815	10
593	20241223	103600	178504290	2815	2815	2815	2815	3
594	20241223	103500	178495845	2815	2815	2815	2815	0
595	20241223	103400	178495845	2815	2815	2815	2815	0
596	20241223	103300	178495845	2815	2815	2815	2815	356
597	20241223	103200	177493705	2815	2815	2815	2815	101
598	20241223	103100	177209390	2815	2815	2815	2815	296
599	20241223	103000	176376150	2815	2815	2815	2815	0
600	20241223	102900	176376150	2815	2815	2815	2815	0
601	20241223	102800	176376150	2815	2815	2815	2815	1359
602	20241223	102700	172550565	2815	2815	2815	2815	5
603	20241223	102600	172536490	2815	2815	2815	2815	0
604	20241223	102500	172536490	2815	2815	2815	2815	31
605	20241223	102400	172449225	2810	2810	2810	2810	0
606	20241223	102300	172449225	2810	2810	2810	2810	1
607	20241223	102200	172446415	2810	2810	2810	2810	10
608	20241223	102100	172418315	2810	2820	2820	2810	31
609	20241223	102000	172331195	2810	2810	2810	2810	0
610	20241223	101900	172331195	2810	2810	2810	2810	1
611	20241223	101800	172328385	2810	2815	2815	2810	1757
612	20241223	101700	167389890	2810	2810	2810	2810	700
613	20241223	101600	165422890	2820	2820	2820	2820	100
614	20241223	101500	165140890	2820	2820	2820	2820	0
615	20241223	101400	165140890	2820	2820	2820	2820	202
616	20241223	101300	164571250	2820	2820	2820	2820	2
617	20241223	101200	164565610	2820	2820	2820	2820	2
618	20241223	101100	164559970	2820	2820	2820	2820	1
619	20241223	101000	164557150	2815	2815	2815	2810	1523
620	20241223	100900	160269925	2815	2815	2815	2815	7
621	20241223	100800	160250220	2815	2815	2815	2815	0
622	20241223	100700	160250220	2815	2815	2815	2815	49
623	20241223	100600	160112285	2815	2815	2815	2815	3
624	20241223	100500	160103840	2815	2815	2815	2815	1
625	20241223	100400	160101025	2810	2810	2810	2805	2035
626	20241223	100300	154392780	2810	2810	2810	2810	178
627	20241223	100200	153892600	2805	2810	2810	2805	51
628	20241223	100100	153749295	2810	2810	2810	2810	0
629	20241223	100000	153749295	2810	2805	2810	2805	339
630	20241223	095900	152797950	2810	2810	2810	2810	11
631	20241223	095800	152767040	2810	2810	2810	2810	207
632	20241223	095700	152185370	2810	2810	2810	2810	0
633	20241223	095600	152185370	2810	2810	2810	2810	1
634	20241223	095500	152182560	2810	2810	2810	2810	10
635	20241223	095400	152154460	2815	2815	2815	2815	0
636	20241223	095300	152154460	2815	2815	2815	2815	1
637	20241223	095200	152151645	2810	2810	2815	2810	2004
638	20241223	095100	146520400	2810	2810	2810	2810	193
639	20241223	095000	145978070	2810	2810	2810	2810	51
640	20241223	094900	145834760	2810	2810	2810	2810	487
641	20241223	094800	144466290	2810	2810	2810	2810	62
642	20241223	094700	144292070	2810	2810	2810	2805	160
643	20241223	094600	143842480	2810	2810	2810	2810	102
644	20241223	094500	143555860	2805	2805	2805	2800	937
645	20241223	094400	140932235	2805	2800	2805	2800	4107
646	20241223	094300	129432100	2805	2800	2805	2800	1061
647	20241223	094200	126461145	2805	2810	2810	2805	1646
648	20241223	094100	121841115	2805	2805	2805	2805	0
649	20241223	094000	121841115	2805	2805	2805	2805	50
650	20241223	093900	121700865	2810	2810	2810	2810	0
651	20241223	093800	121700865	2810	2810	2810	2810	273
652	20241223	093700	120933735	2810	2810	2810	2810	0
653	20241223	093600	120933735	2810	2810	2810	2810	260
654	20241223	093500	120203135	2810	2810	2810	2810	0
655	20241223	093400	120203135	2810	2810	2810	2810	153
656	20241223	093300	119773205	2810	2810	2810	2810	126
657	20241223	093200	119419145	2810	2815	2815	2810	106
658	20241223	093100	119121275	2825	2815	2825	2815	6
659	20241223	093000	119104355	2815	2810	2825	2810	53
660	20241223	092900	118954980	2810	2805	2810	2805	468
661	20241223	092800	117640020	2805	2800	2805	2800	461
662	20241223	092700	116347190	2805	2805	2805	2805	70
663	20241223	092600	116150840	2805	2805	2805	2805	93
664	20241223	092500	115889975	2805	2805	2805	2800	1311
665	20241223	092400	112217190	2805	2805	2805	2805	0
666	20241223	092300	112217190	2805	2805	2805	2800	391
667	20241223	092200	111121765	2805	2805	2805	2805	146
668	20241223	092100	110712235	2805	2805	2810	2795	3189
669	20241223	092000	101782845	2805	2805	2805	2800	6747
670	20241223	091900	82867505	2810	2810	2810	2810	0
671	20241223	091800	82867505	2810	2810	2810	2810	55
672	20241223	091700	82712955	2810	2810	2815	2810	67
673	20241223	091600	82524680	2810	2810	2810	2810	38
674	20241223	091500	82417900	2810	2810	2810	2805	2876
675	20241223	091400	74348985	2810	2810	2810	2810	420
676	20241223	091300	73168785	2815	2815	2815	2815	7
677	20241223	091200	73149080	2815	2815	2815	2805	1251
678	20241223	091100	69634955	2810	2810	2815	2805	321
679	20241223	091000	68733260	2810	2805	2815	2805	1167
680	20241223	090900	65456840	2805	2805	2810	2805	621
681	20241223	090800	63714735	2810	2815	2815	2805	1605
682	20241223	090700	59212600	2805	2815	2815	2805	864
683	20241223	090600	56786415	2810	2815	2815	2810	1468
684	20241223	090500	52660245	2815	2815	2815	2815	6
685	20241223	090400	52643355	2815	2820	2830	2810	4920
686	20241223	090300	38772630	2815	2825	2825	2815	826
687	20241223	090200	36439380	2830	2825	2830	2820	8727
688	20241223	090100	11749710	2830	2820	2830	2820	208
689	20241223	090000	11162140	2830	2825	2830	2820	3956