KissMeData/136480/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202400	268017560	2825	2825	2825	2825	2813
3	20241224	202300	268017560	2825	2825	2825	2825	0
4	20241224	202200	268017560	2825	2825	2825	2825	0
5	20241224	202100	268017560	2825	2825	2825	2825	0
6	20241224	202000	268017560	2825	2825	2825	2825	0
7	20241224	201900	268017560	2825	2825	2825	2825	0
8	20241224	201800	268017560	2825	2825	2825	2825	0
9	20241224	201700	268017560	2825	2825	2825	2825	0
10	20241224	201600	268017560	2825	2825	2825	2825	0
11	20241224	201500	268017560	2825	2825	2825	2825	0
12	20241224	201400	268017560	2825	2825	2825	2825	0
13	20241224	201300	268017560	2825	2825	2825	2825	0
14	20241224	201200	268017560	2825	2825	2825	2825	0
15	20241224	201100	268017560	2825	2825	2825	2825	0
16	20241224	201000	268017560	2825	2825	2825	2825	0
17	20241224	200900	268017560	2825	2825	2825	2825	0
18	20241224	200800	268017560	2825	2825	2825	2825	0
19	20241224	200700	268017560	2825	2825	2825	2825	0
20	20241224	200600	268017560	2825	2825	2825	2825	0
21	20241224	200500	268017560	2825	2825	2825	2825	0
22	20241224	200400	268017560	2825	2825	2825	2825	0
23	20241224	200300	268017560	2825	2825	2825	2825	0
24	20241224	200200	268017560	2825	2825	2825	2825	0
25	20241224	200100	268017560	2825	2825	2825	2825	0
26	20241224	200000	268017560	2825	2825	2825	2825	0
27	20241224	195900	268017560	2825	2825	2825	2825	0
28	20241224	195800	268017560	2825	2825	2825	2825	0
29	20241224	195700	268017560	2825	2825	2825	2825	0
30	20241224	195600	268017560	2825	2825	2825	2825	0
31	20241224	195500	268017560	2825	2825	2825	2825	0
32	20241224	195400	268017560	2825	2825	2825	2825	2813
33	20241224	195300	268017560	2825	2825	2825	2825	0
34	20241224	195200	268017560	2825	2825	2825	2825	0
35	20241224	195100	268017560	2825	2825	2825	2825	0
36	20241224	195000	268017560	2825	2825	2825	2825	0
37	20241224	194900	268017560	2825	2825	2825	2825	0
38	20241224	194800	268017560	2825	2825	2825	2825	0
39	20241224	194700	268017560	2825	2825	2825	2825	0
40	20241224	194600	268017560	2825	2825	2825	2825	0
41	20241224	194500	268017560	2825	2825	2825	2825	0
42	20241224	194400	268017560	2825	2825	2825	2825	0
43	20241224	194300	268017560	2825	2825	2825	2825	0
44	20241224	194200	268017560	2825	2825	2825	2825	0
45	20241224	194100	268017560	2825	2825	2825	2825	0
46	20241224	194000	268017560	2825	2825	2825	2825	0
47	20241224	193900	268017560	2825	2825	2825	2825	0
48	20241224	193800	268017560	2825	2825	2825	2825	0
49	20241224	193700	268017560	2825	2825	2825	2825	0
50	20241224	193600	268017560	2825	2825	2825	2825	0
51	20241224	193500	268017560	2825	2825	2825	2825	0
52	20241224	193400	268017560	2825	2825	2825	2825	0
53	20241224	193300	268017560	2825	2825	2825	2825	0
54	20241224	193200	268017560	2825	2825	2825	2825	0
55	20241224	193100	268017560	2825	2825	2825	2825	0
56	20241224	193000	268017560	2825	2825	2825	2825	0
57	20241224	192900	268017560	2825	2825	2825	2825	0
58	20241224	192800	268017560	2825	2825	2825	2825	0
59	20241224	192700	268017560	2825	2825	2825	2825	0
60	20241224	192600	268017560	2825	2825	2825	2825	0
61	20241224	192500	268017560	2825	2825	2825	2825	0
62	20241224	192400	268017560	2825	2825	2825	2825	2813
63	20241224	192300	268017560	2825	2825	2825	2825	0
64	20241224	192200	268017560	2825	2825	2825	2825	0
65	20241224	192100	268017560	2825	2825	2825	2825	0
66	20241224	192000	268017560	2825	2825	2825	2825	0
67	20241224	191900	268017560	2825	2825	2825	2825	0
68	20241224	191800	268017560	2825	2825	2825	2825	0
69	20241224	191700	268017560	2825	2825	2825	2825	0
70	20241224	191600	268017560	2825	2825	2825	2825	0
71	20241224	191500	268017560	2825	2825	2825	2825	0
72	20241224	191400	268017560	2825	2825	2825	2825	0
73	20241224	191300	268017560	2825	2825	2825	2825	0
74	20241224	191200	268017560	2825	2825	2825	2825	0
75	20241224	191100	268017560	2825	2825	2825	2825	0
76	20241224	191000	268017560	2825	2825	2825	2825	0
77	20241224	190900	268017560	2825	2825	2825	2825	0
78	20241224	190800	268017560	2825	2825	2825	2825	0
79	20241224	190700	268017560	2825	2825	2825	2825	0
80	20241224	190600	268017560	2825	2825	2825	2825	0
81	20241224	190500	268017560	2825	2825	2825	2825	0
82	20241224	190400	268017560	2825	2825	2825	2825	0
83	20241224	190300	268017560	2825	2825	2825	2825	0
84	20241224	190200	268017560	2825	2825	2825	2825	0
85	20241224	190100	268017560	2825	2825	2825	2825	0
86	20241224	190000	268017560	2825	2825	2825	2825	0
87	20241224	185900	268017560	2825	2825	2825	2825	0
88	20241224	185800	268017560	2825	2825	2825	2825	0
89	20241224	185700	268017560	2825	2825	2825	2825	0
90	20241224	185600	268017560	2825	2825	2825	2825	0
91	20241224	185500	268017560	2825	2825	2825	2825	0
92	20241224	185400	268017560	2825	2825	2825	2825	2813
93	20241224	185300	268017560	2825	2825	2825	2825	0
94	20241224	185200	268017560	2825	2825	2825	2825	0
95	20241224	185100	268017560	2825	2825	2825	2825	0
96	20241224	185000	268017560	2825	2825	2825	2825	0
97	20241224	184900	268017560	2825	2825	2825	2825	0
98	20241224	184800	268017560	2825	2825	2825	2825	0
99	20241224	184700	268017560	2825	2825	2825	2825	0
100	20241224	184600	268017560	2825	2825	2825	2825	0
101	20241224	184500	268017560	2825	2825	2825	2825	0
102	20241224	184400	268017560	2825	2825	2825	2825	0
103	20241224	184300	268017560	2825	2825	2825	2825	0
104	20241224	184200	268017560	2825	2825	2825	2825	0
105	20241224	184100	268017560	2825	2825	2825	2825	0
106	20241224	184000	268017560	2825	2825	2825	2825	0
107	20241224	183900	268017560	2825	2825	2825	2825	0
108	20241224	183800	268017560	2825	2825	2825	2825	0
109	20241224	183700	268017560	2825	2825	2825	2825	0
110	20241224	183600	268017560	2825	2825	2825	2825	0
111	20241224	183500	268017560	2825	2825	2825	2825	0
112	20241224	183400	268017560	2825	2825	2825	2825	0
113	20241224	183300	268017560	2825	2825	2825	2825	0
114	20241224	183200	268017560	2825	2825	2825	2825	0
115	20241224	183100	268017560	2825	2825	2825	2825	0
116	20241224	183000	268017560	2825	2825	2825	2825	0
117	20241224	182900	268017560	2825	2825	2825	2825	0
118	20241224	182800	268017560	2825	2825	2825	2825	0
119	20241224	182700	268017560	2825	2825	2825	2825	0
120	20241224	182600	268017560	2825	2825	2825	2825	0
121	20241224	182500	268017560	2825	2825	2825	2825	0
122	20241224	182400	268017560	2825	2825	2825	2825	2813
123	20241224	182300	268017560	2825	2825	2825	2825	0
124	20241224	182200	268017560	2825	2825	2825	2825	0
125	20241224	182100	268017560	2825	2825	2825	2825	0
126	20241224	182000	268017560	2825	2825	2825	2825	0
127	20241224	181900	268017560	2825	2825	2825	2825	0
128	20241224	181800	268017560	2825	2825	2825	2825	0
129	20241224	181700	268017560	2825	2825	2825	2825	0
130	20241224	181600	268017560	2825	2825	2825	2825	0
131	20241224	181500	268017560	2825	2825	2825	2825	0
132	20241224	181400	268017560	2825	2825	2825	2825	0
133	20241224	181300	268017560	2825	2825	2825	2825	0
134	20241224	181200	268017560	2825	2825	2825	2825	0
135	20241224	181100	268017560	2825	2825	2825	2825	0
136	20241224	181000	268017560	2825	2825	2825	2825	0
137	20241224	180900	268017560	2825	2825	2825	2825	0
138	20241224	180800	268017560	2825	2825	2825	2825	0
139	20241224	180700	268017560	2825	2825	2825	2825	0
140	20241224	180600	268017560	2825	2825	2825	2825	0
141	20241224	180500	268017560	2825	2825	2825	2825	0
142	20241224	180400	268017560	2825	2825	2825	2825	0
143	20241224	180300	268017560	2825	2825	2825	2825	0
144	20241224	180200	268017560	2825	2825	2825	2825	0
145	20241224	180100	268017560	2825	2825	2825	2825	0
146	20241224	180000	268017560	2825	2825	2825	2825	0
147	20241224	175900	268017560	2825	2825	2825	2825	0
148	20241224	175800	268017560	2825	2825	2825	2825	0
149	20241224	175700	268017560	2825	2825	2825	2825	0
150	20241224	175600	268017560	2825	2825	2825	2825	0
151	20241224	175500	268017560	2825	2825	2825	2825	0
152	20241224	175400	268017560	2825	2825	2825	2825	2813
153	20241224	175300	268017560	2825	2825	2825	2825	0
154	20241224	175200	268017560	2825	2825	2825	2825	0
155	20241224	175100	268017560	2825	2825	2825	2825	0
156	20241224	175000	268017560	2825	2825	2825	2825	0
157	20241224	174900	268017560	2825	2825	2825	2825	0
158	20241224	174800	268017560	2825	2825	2825	2825	0
159	20241224	174700	268017560	2825	2825	2825	2825	0
160	20241224	174600	268017560	2825	2825	2825	2825	0
161	20241224	174500	268017560	2825	2825	2825	2825	0
162	20241224	174400	268017560	2825	2825	2825	2825	0
163	20241224	174300	268017560	2825	2825	2825	2825	0
164	20241224	174200	268017560	2825	2825	2825	2825	0
165	20241224	174100	268017560	2825	2825	2825	2825	0
166	20241224	174000	268017560	2825	2825	2825	2825	0
167	20241224	173900	268017560	2825	2825	2825	2825	0
168	20241224	173800	268017560	2825	2825	2825	2825	0
169	20241224	173700	268017560	2825	2825	2825	2825	0
170	20241224	173600	268017560	2825	2825	2825	2825	0
171	20241224	173500	268017560	2825	2825	2825	2825	0
172	20241224	173400	268017560	2825	2825	2825	2825	0
173	20241224	173300	268017560	2825	2825	2825	2825	0
174	20241224	173200	268017560	2825	2825	2825	2825	0
175	20241224	173100	268017560	2825	2825	2825	2825	0
176	20241224	173000	268017560	2825	2825	2825	2825	0
177	20241224	172900	268017560	2825	2825	2825	2825	0
178	20241224	172800	268017560	2825	2825	2825	2825	0
179	20241224	172700	268017560	2825	2825	2825	2825	0
180	20241224	172600	268017560	2825	2825	2825	2825	0
181	20241224	172500	268017560	2825	2825	2825	2825	0
182	20241224	172400	268017560	2825	2825	2825	2825	2813
183	20241224	172300	268017560	2825	2825	2825	2825	0
184	20241224	172200	268017560	2825	2825	2825	2825	0
185	20241224	172100	268017560	2825	2825	2825	2825	0
186	20241224	172000	268017560	2825	2825	2825	2825	0
187	20241224	171900	268017560	2825	2825	2825	2825	0
188	20241224	171800	268017560	2825	2825	2825	2825	0
189	20241224	171700	268017560	2825	2825	2825	2825	0
190	20241224	171600	268017560	2825	2825	2825	2825	0
191	20241224	171500	268017560	2825	2825	2825	2825	0
192	20241224	171400	268017560	2825	2825	2825	2825	0
193	20241224	171300	268017560	2825	2825	2825	2825	0
194	20241224	171200	268017560	2825	2825	2825	2825	0
195	20241224	171100	268017560	2825	2825	2825	2825	0
196	20241224	171000	268017560	2825	2825	2825	2825	0
197	20241224	170900	268017560	2825	2825	2825	2825	0
198	20241224	170800	268017560	2825	2825	2825	2825	0
199	20241224	170700	268017560	2825	2825	2825	2825	0
200	20241224	170600	268017560	2825	2825	2825	2825	0
201	20241224	170500	268017560	2825	2825	2825	2825	0
202	20241224	170400	268017560	2825	2825	2825	2825	0
203	20241224	170300	268017560	2825	2825	2825	2825	0
204	20241224	170200	268017560	2825	2825	2825	2825	0
205	20241224	170100	268017560	2825	2825	2825	2825	0
206	20241224	170000	268017560	2825	2825	2825	2825	0
207	20241224	165900	268017560	2825	2825	2825	2825	0
208	20241224	165800	268017560	2825	2825	2825	2825	0
209	20241224	165700	268017560	2825	2825	2825	2825	0
210	20241224	165600	268017560	2825	2825	2825	2825	0
211	20241224	165500	268017560	2825	2825	2825	2825	0
212	20241224	165400	268017560	2825	2825	2825	2825	2813
213	20241224	165300	268017560	2825	2825	2825	2825	0
214	20241224	165200	268017560	2825	2825	2825	2825	0
215	20241224	165100	268017560	2825	2825	2825	2825	0
216	20241224	165000	268017560	2825	2825	2825	2825	0
217	20241224	164900	268017560	2825	2825	2825	2825	0
218	20241224	164800	268017560	2825	2825	2825	2825	0
219	20241224	164700	268017560	2825	2825	2825	2825	0
220	20241224	164600	268017560	2825	2825	2825	2825	0
221	20241224	164500	268017560	2825	2825	2825	2825	0
222	20241224	164400	268017560	2825	2825	2825	2825	0
223	20241224	164300	268017560	2825	2825	2825	2825	0
224	20241224	164200	268017560	2825	2825	2825	2825	0
225	20241224	164100	268017560	2825	2825	2825	2825	0
226	20241224	164000	268017560	2825	2825	2825	2825	0
227	20241224	163900	268017560	2825	2825	2825	2825	0
228	20241224	163800	268017560	2825	2825	2825	2825	0
229	20241224	163700	268017560	2825	2825	2825	2825	0
230	20241224	163600	268017560	2825	2825	2825	2825	0
231	20241224	163500	268017560	2825	2825	2825	2825	0
232	20241224	163400	268017560	2825	2825	2825	2825	0
233	20241224	163300	268017560	2825	2825	2825	2825	0
234	20241224	163200	268017560	2825	2825	2825	2825	0
235	20241224	163100	268017560	2825	2825	2825	2825	0
236	20241224	163000	268017560	2825	2825	2825	2825	0
237	20241224	162900	268017560	2825	2825	2825	2825	0
238	20241224	162800	268017560	2825	2825	2825	2825	0
239	20241224	162700	268017560	2825	2825	2825	2825	0
240	20241224	162600	268017560	2825	2825	2825	2825	0
241	20241224	162500	268017560	2825	2825	2825	2825	0
242	20241224	162400	268017560	2825	2825	2825	2825	2813
243	20241224	162300	268017560	2825	2825	2825	2825	0
244	20241224	162200	268017560	2825	2825	2825	2825	0
245	20241224	162100	268017560	2825	2825	2825	2825	0
246	20241224	162000	268017560	2825	2825	2825	2825	0
247	20241224	161900	268017560	2825	2825	2825	2825	0
248	20241224	161800	268017560	2825	2825	2825	2825	0
249	20241224	161700	268017560	2825	2825	2825	2825	0
250	20241224	161600	268017560	2825	2825	2825	2825	0
251	20241224	161500	268017560	2825	2825	2825	2825	0
252	20241224	161400	268017560	2825	2825	2825	2825	0
253	20241224	161300	268017560	2825	2825	2825	2825	0
254	20241224	161200	268017560	2825	2825	2825	2825	0
255	20241224	161100	268017560	2825	2825	2825	2825	0
256	20241224	161000	268017560	2825	2825	2825	2825	0
257	20241224	160900	268017560	2825	2825	2825	2825	0
258	20241224	160800	268017560	2825	2825	2825	2825	0
259	20241224	160700	268017560	2825	2825	2825	2825	0
260	20241224	160600	268017560	2825	2825	2825	2825	0
261	20241224	160500	268017560	2825	2825	2825	2825	0
262	20241224	160400	268017560	2825	2825	2825	2825	0
263	20241224	160300	268017560	2825	2825	2825	2825	0
264	20241224	160200	268017560	2825	2825	2825	2825	0
265	20241224	160100	268017560	2825	2825	2825	2825	0
266	20241224	160000	268017560	2825	2825	2825	2825	0
267	20241224	155900	268017560	2825	2825	2825	2825	0
268	20241224	155800	268017560	2825	2825	2825	2825	0
269	20241224	155700	268017560	2825	2825	2825	2825	0
270	20241224	155600	268017560	2825	2825	2825	2825	0
271	20241224	155500	268017560	2825	2825	2825	2825	0
272	20241224	155400	268017560	2825	2825	2825	2825	2813
273	20241224	155300	268017560	2825	2825	2825	2825	0
274	20241224	155200	268017560	2825	2825	2825	2825	0
275	20241224	155100	268017560	2825	2825	2825	2825	0
276	20241224	155000	268017560	2825	2825	2825	2825	0
277	20241224	154900	268017560	2825	2825	2825	2825	0
278	20241224	154800	268017560	2825	2825	2825	2825	0
279	20241224	154700	268017560	2825	2825	2825	2825	0
280	20241224	154600	268017560	2825	2825	2825	2825	0
281	20241224	154500	268017560	2825	2825	2825	2825	0
282	20241224	154400	268017560	2825	2825	2825	2825	0
283	20241224	154300	268017560	2825	2825	2825	2825	0
284	20241224	154200	268017560	2825	2825	2825	2825	0
285	20241224	154100	268017560	2825	2825	2825	2825	0
286	20241224	154000	268017560	2825	2825	2825	2825	0
287	20241224	153900	268017560	2825	2825	2825	2825	0
288	20241224	153800	268017560	2825	2825	2825	2825	0
289	20241224	153700	268017560	2825	2825	2825	2825	0
290	20241224	153600	268017560	2825	2825	2825	2825	0
291	20241224	153500	268017560	2825	2825	2825	2825	0
292	20241224	153400	268017560	2825	2825	2825	2825	0
293	20241224	153300	268017560	2825	2825	2825	2825	0
294	20241224	153200	268017560	2825	2825	2825	2825	0
295	20241224	153100	268017560	2825	2825	2825	2825	0
296	20241224	153000	268017560	2825	2825	2825	2825	2813
297	20241224	152900	260070835	2820	2820	2820	2820	0
298	20241224	152800	260070835	2820	2820	2820	2820	0
299	20241224	152700	260070835	2820	2820	2820	2820	0
300	20241224	152600	260070835	2820	2820	2820	2820	0
301	20241224	152500	260070835	2820	2820	2820	2820	0
302	20241224	152400	260070835	2820	2820	2820	2820	0
303	20241224	152300	260070835	2820	2820	2820	2820	0
304	20241224	152200	260070835	2820	2820	2820	2820	0
305	20241224	152100	260070835	2820	2820	2820	2820	0
306	20241224	152000	260070835	2820	2820	2820	2820	0
307	20241224	151900	260070835	2820	2820	2825	2820	795
308	20241224	151800	257826235	2820	2820	2820	2820	2464
309	20241224	151700	250877755	2820	2820	2820	2820	82
310	20241224	151600	250646515	2820	2820	2820	2820	106
311	20241224	151500	250347595	2820	2820	2820	2820	218
312	20241224	151400	249732835	2820	2820	2820	2820	0
313	20241224	151300	249732835	2820	2825	2825	2820	3967
314	20241224	151200	238544125	2825	2825	2825	2820	53
315	20241224	151100	238394575	2825	2825	2825	2825	1
316	20241224	151000	238391750	2820	2820	2820	2820	125
317	20241224	150900	238039250	2820	2820	2820	2820	0
318	20241224	150800	238039250	2820	2825	2825	2820	690
319	20241224	150700	236092950	2830	2830	2830	2830	0
320	20241224	150600	236092950	2830	2830	2830	2830	1
321	20241224	150500	236090120	2820	2820	2820	2820	20
322	20241224	150400	236033720	2825	2820	2825	2820	357
323	20241224	150300	235025960	2820	2820	2820	2820	194
324	20241224	150200	234478880	2830	2830	2830	2830	0
325	20241224	150100	234478880	2830	2830	2830	2830	0
326	20241224	150000	234478880	2830	2830	2830	2830	25
327	20241224	145900	234408130	2820	2820	2820	2820	194
328	20241224	145800	233861050	2830	2830	2830	2830	0
329	20241224	145700	233861050	2830	2830	2830	2830	10
330	20241224	145600	233832750	2830	2830	2830	2830	0
331	20241224	145500	233832750	2830	2830	2830	2830	0
332	20241224	145400	233832750	2830	2830	2830	2820	307
333	20241224	145300	232966920	2820	2820	2820	2820	3
334	20241224	145200	232958460	2830	2830	2830	2830	1
335	20241224	145100	232955630	2820	2820	2820	2820	0
336	20241224	145000	232955630	2820	2820	2820	2820	0
337	20241224	144900	232955630	2820	2820	2820	2820	0
338	20241224	144800	232955630	2820	2820	2820	2820	0
339	20241224	144700	232955630	2820	2820	2820	2820	44
340	20241224	144600	232831550	2820	2825	2830	2820	3088
341	20241224	144500	224113740	2825	2825	2825	2825	8
342	20241224	144400	224091140	2830	2830	2830	2830	24
343	20241224	144300	224023220	2830	2830	2830	2830	0
344	20241224	144200	224023220	2830	2830	2830	2830	0
345	20241224	144100	224023220	2830	2830	2830	2830	0
346	20241224	144000	224023220	2830	2830	2830	2830	200
347	20241224	143900	223457220	2825	2825	2825	2825	0
348	20241224	143800	223457220	2825	2825	2825	2825	50
349	20241224	143700	223315970	2830	2825	2830	2825	60
350	20241224	143600	223146320	2825	2825	2825	2825	0
351	20241224	143500	223146320	2825	2825	2825	2825	0
352	20241224	143400	223146320	2825	2825	2825	2825	183
353	20241224	143300	222629345	2830	2830	2830	2830	1
354	20241224	143200	222626515	2830	2830	2830	2830	0
355	20241224	143100	222626515	2830	2830	2830	2830	0
356	20241224	143000	222626515	2830	2830	2830	2830	0
357	20241224	142900	222626515	2830	2835	2835	2830	923
358	20241224	142800	220009840	2830	2830	2830	2830	12
359	20241224	142700	219975880	2835	2835	2835	2835	0
360	20241224	142600	219975880	2835	2835	2835	2835	0
361	20241224	142500	219975880	2835	2835	2835	2835	0
362	20241224	142400	219975880	2835	2835	2835	2835	0
363	20241224	142300	219975880	2835	2835	2835	2835	3
364	20241224	142200	219967375	2830	2830	2830	2830	80
365	20241224	142100	219740975	2830	2830	2830	2830	0
366	20241224	142000	219740975	2830	2830	2830	2830	100
367	20241224	141900	219457975	2830	2830	2830	2830	0
368	20241224	141800	219457975	2830	2830	2830	2830	100
369	20241224	141700	219174975	2835	2835	2835	2835	0
370	20241224	141600	219174975	2835	2835	2835	2835	325
371	20241224	141500	218253600	2835	2835	2835	2835	35
372	20241224	141400	218154375	2830	2830	2830	2830	100
373	20241224	141300	217871375	2835	2835	2835	2835	0
374	20241224	141200	217871375	2835	2835	2835	2835	0
375	20241224	141100	217871375	2835	2835	2835	2835	0
376	20241224	141000	217871375	2835	2835	2835	2835	0
377	20241224	140900	217871375	2835	2830	2835	2830	190
378	20241224	140800	217333325	2835	2835	2835	2835	0
379	20241224	140700	217333325	2835	2835	2835	2835	0
380	20241224	140600	217333325	2835	2835	2835	2835	1
381	20241224	140500	217330490	2830	2830	2830	2830	30
382	20241224	140400	217245590	2830	2825	2830	2825	9658
383	20241224	140300	189921895	2825	2825	2825	2825	442
384	20241224	140200	188673245	2825	2825	2825	2825	200
385	20241224	140100	188108245	2825	2825	2825	2825	20
386	20241224	140000	188051745	2825	2825	2825	2825	0
387	20241224	135900	188051745	2825	2825	2825	2825	2294
388	20241224	135800	181571195	2825	2825	2825	2825	2099
389	20241224	135700	175641520	2825	2825	2825	2825	0
390	20241224	135600	175641520	2825	2825	2825	2825	0
391	20241224	135500	175641520	2825	2825	2825	2825	6
392	20241224	135400	175624570	2825	2825	2825	2825	432
393	20241224	135300	174404170	2825	2825	2825	2825	2000
394	20241224	135200	168754170	2830	2830	2830	2830	421
395	20241224	135100	167562740	2830	2825	2830	2825	762
396	20241224	135000	165406795	2830	2830	2830	2830	0
397	20241224	134900	165406795	2830	2830	2830	2830	5
398	20241224	134800	165392645	2830	2830	2830	2830	5
399	20241224	134700	165378495	2830	2830	2830	2830	0
400	20241224	134600	165378495	2830	2830	2830	2830	130
401	20241224	134500	165010595	2830	2830	2830	2830	3
402	20241224	134400	165002105	2830	2830	2830	2830	0
403	20241224	134300	165002105	2830	2830	2830	2830	1
404	20241224	134200	164999275	2825	2825	2825	2825	118
405	20241224	134100	164665925	2825	2825	2825	2825	567
406	20241224	134000	163064150	2825	2825	2825	2825	0
407	20241224	133900	163064150	2825	2825	2825	2825	0
408	20241224	133800	163064150	2825	2825	2825	2825	0
409	20241224	133700	163064150	2825	2825	2825	2825	45
410	20241224	133600	162937025	2825	2825	2825	2825	390
411	20241224	133500	161835275	2825	2825	2825	2825	601
412	20241224	133400	160137450	2825	2825	2825	2825	50
413	20241224	133300	159996200	2825	2825	2825	2825	1046
414	20241224	133200	157041250	2825	2825	2825	2825	448
415	20241224	133100	155775650	2825	2825	2825	2825	0
416	20241224	133000	155775650	2825	2825	2825	2825	0
417	20241224	132900	155775650	2825	2825	2825	2825	908
418	20241224	132800	153210550	2825	2825	2825	2825	0
419	20241224	132700	153210550	2825	2825	2825	2825	0
420	20241224	132600	153210550	2825	2825	2825	2825	0
421	20241224	132500	153210550	2825	2825	2825	2825	0
422	20241224	132400	153210550	2825	2825	2825	2825	17
423	20241224	132300	153162525	2825	2825	2825	2825	145
424	20241224	132200	152752900	2830	2830	2830	2830	0
425	20241224	132100	152752900	2830	2830	2830	2830	8
426	20241224	132000	152730260	2830	2830	2830	2830	1
427	20241224	131900	152727430	2830	2830	2830	2830	1
428	20241224	131800	152724600	2825	2825	2825	2825	0
429	20241224	131700	152724600	2825	2825	2825	2825	1
430	20241224	131600	152721775	2830	2830	2830	2830	3
431	20241224	131500	152713285	2825	2825	2825	2825	0
432	20241224	131400	152713285	2825	2825	2825	2825	0
433	20241224	131300	152713285	2825	2825	2825	2825	100
434	20241224	131200	152430785	2830	2830	2830	2830	200
435	20241224	131100	151864785	2825	2825	2825	2825	145
436	20241224	131000	151455160	2825	2825	2825	2825	0
437	20241224	130900	151455160	2825	2825	2825	2825	0
438	20241224	130800	151455160	2825	2825	2825	2825	55
439	20241224	130700	151299785	2825	2825	2825	2825	700
440	20241224	130600	149322285	2825	2825	2825	2825	0
441	20241224	130500	149322285	2825	2825	2825	2825	357
442	20241224	130400	148313760	2830	2830	2830	2830	12
443	20241224	130300	148279800	2830	2830	2830	2830	0
444	20241224	130200	148279800	2830	2830	2830	2830	0
445	20241224	130100	148279800	2830	2830	2830	2830	0
446	20241224	130000	148279800	2830	2830	2830	2830	0
447	20241224	125900	148279800	2830	2830	2830	2830	0
448	20241224	125800	148279800	2830	2830	2830	2830	0
449	20241224	125700	148279800	2830	2830	2830	2830	0
450	20241224	125600	148279800	2830	2830	2830	2830	4
451	20241224	125500	148268480	2830	2825	2830	2825	162
452	20241224	125400	147810120	2825	2825	2825	2825	0
453	20241224	125300	147810120	2825	2825	2825	2825	0
454	20241224	125200	147810120	2825	2825	2825	2825	0
455	20241224	125100	147810120	2825	2825	2825	2825	0
456	20241224	125000	147810120	2825	2825	2825	2825	1
457	20241224	124900	147807295	2825	2825	2825	2825	0
458	20241224	124800	147807295	2825	2825	2825	2825	1
459	20241224	124700	147804470	2825	2825	2825	2825	1
460	20241224	124600	147801645	2830	2830	2830	2830	0
461	20241224	124500	147801645	2830	2830	2830	2830	0
462	20241224	124400	147801645	2830	2830	2830	2830	0
463	20241224	124300	147801645	2830	2830	2830	2830	0
464	20241224	124200	147801645	2830	2830	2830	2830	1
465	20241224	124100	147798815	2830	2830	2830	2830	0
466	20241224	124000	147798815	2830	2830	2830	2830	0
467	20241224	123900	147798815	2830	2830	2830	2830	0
468	20241224	123800	147798815	2830	2830	2830	2830	100
469	20241224	123700	147515815	2830	2830	2830	2830	4
470	20241224	123600	147504495	2830	2830	2830	2830	2
471	20241224	123500	147498835	2830	2830	2830	2830	200
472	20241224	123400	146932835	2830	2830	2830	2830	0
473	20241224	123300	146932835	2830	2830	2830	2830	0
474	20241224	123200	146932835	2830	2830	2830	2830	0
475	20241224	123100	146932835	2830	2830	2830	2830	0
476	20241224	123000	146932835	2830	2830	2830	2830	3
477	20241224	122900	146924345	2825	2825	2825	2825	0
478	20241224	122800	146924345	2825	2825	2825	2825	2
479	20241224	122700	146918695	2825	2825	2825	2825	0
480	20241224	122600	146918695	2825	2825	2825	2825	0
481	20241224	122500	146918695	2825	2825	2825	2825	0
482	20241224	122400	146918695	2825	2825	2825	2825	0
483	20241224	122300	146918695	2825	2825	2825	2825	0
484	20241224	122200	146918695	2825	2825	2825	2825	1
485	20241224	122100	146915870	2830	2830	2830	2830	20
486	20241224	122000	146859270	2830	2830	2830	2830	40
487	20241224	121900	146746070	2830	2830	2830	2830	0
488	20241224	121800	146746070	2830	2825	2830	2825	1294
489	20241224	121700	143089770	2830	2830	2830	2830	210
490	20241224	121600	142495470	2830	2830	2830	2830	38
491	20241224	121500	142387930	2830	2830	2830	2830	20
492	20241224	121400	142331330	2830	2830	2830	2830	0
493	20241224	121300	142331330	2830	2830	2830	2830	8480
494	20241224	121200	118332930	2825	2825	2825	2825	0
495	20241224	121100	118332930	2825	2825	2825	2825	10
496	20241224	121000	118304680	2825	2825	2825	2825	40
497	20241224	120900	118191680	2830	2830	2830	2830	50
498	20241224	120800	118050180	2830	2830	2830	2830	507
499	20241224	120700	116615370	2830	2830	2830	2830	0
500	20241224	120600	116615370	2830	2830	2830	2830	3
501	20241224	120500	116606880	2830	2830	2830	2830	30
502	20241224	120400	116521980	2825	2825	2825	2825	0
503	20241224	120300	116521980	2825	2825	2825	2825	250
504	20241224	120200	115815730	2830	2830	2830	2830	87
505	20241224	120100	115569520	2830	2830	2830	2830	0
506	20241224	120000	115569520	2830	2830	2830	2830	0
507	20241224	115900	115569520	2830	2830	2830	2830	0
508	20241224	115800	115569520	2830	2830	2830	2830	0
509	20241224	115700	115569520	2830	2830	2830	2830	0
510	20241224	115600	115569520	2830	2830	2830	2830	0
511	20241224	115500	115569520	2830	2830	2830	2830	0
512	20241224	115400	115569520	2830	2830	2830	2830	0
513	20241224	115300	115569520	2830	2830	2830	2830	100
514	20241224	115200	115286520	2830	2830	2830	2830	0
515	20241224	115100	115286520	2830	2830	2830	2830	0
516	20241224	115000	115286520	2830	2830	2830	2830	5
517	20241224	114900	115272370	2830	2830	2830	2830	0
518	20241224	114800	115272370	2830	2830	2830	2830	0
519	20241224	114700	115272370	2830	2830	2830	2830	0
520	20241224	114600	115272370	2830	2830	2830	2830	10
521	20241224	114500	115244070	2830	2830	2830	2830	1
522	20241224	114400	115241240	2830	2830	2830	2830	0
523	20241224	114300	115241240	2830	2825	2830	2825	21
524	20241224	114200	115181815	2830	2830	2830	2830	0
525	20241224	114100	115181815	2830	2830	2830	2830	0
526	20241224	114000	115181815	2830	2830	2830	2830	1
527	20241224	113900	115178985	2830	2830	2830	2830	0
528	20241224	113800	115178985	2830	2830	2830	2830	1
529	20241224	113700	115176155	2830	2830	2830	2830	0
530	20241224	113600	115176155	2830	2830	2830	2830	10
531	20241224	113500	115147855	2830	2830	2830	2830	1
532	20241224	113400	115145025	2825	2825	2825	2825	240
533	20241224	113300	114467025	2830	2830	2830	2830	18
534	20241224	113200	114416085	2830	2830	2830	2830	0
535	20241224	113100	114416085	2830	2830	2830	2830	0
536	20241224	113000	114416085	2830	2830	2830	2830	1
537	20241224	112900	114413255	2825	2825	2825	2825	0
538	20241224	112800	114413255	2825	2825	2825	2825	0
539	20241224	112700	114413255	2825	2825	2825	2825	0
540	20241224	112600	114413255	2825	2825	2825	2825	0
541	20241224	112500	114413255	2825	2825	2825	2825	395
542	20241224	112400	113297380	2825	2825	2825	2825	0
543	20241224	112300	113297380	2825	2825	2825	2825	0
544	20241224	112200	113297380	2825	2825	2825	2825	0
545	20241224	112100	113297380	2825	2825	2825	2825	35
546	20241224	112000	113198505	2825	2825	2825	2825	1
547	20241224	111900	113195680	2825	2825	2825	2825	0
548	20241224	111800	113195680	2825	2825	2825	2825	0
549	20241224	111700	113195680	2825	2825	2825	2825	0
550	20241224	111600	113195680	2825	2825	2825	2825	0
551	20241224	111500	113195680	2825	2825	2825	2825	0
552	20241224	111400	113195680	2825	2825	2825	2825	0
553	20241224	111300	113195680	2825	2825	2825	2825	0
554	20241224	111200	113195680	2825	2825	2825	2825	0
555	20241224	111100	113195680	2825	2825	2825	2825	2
556	20241224	111000	113190030	2830	2830	2830	2830	0
557	20241224	110900	113190030	2830	2830	2830	2830	0
558	20241224	110800	113190030	2830	2830	2830	2830	20
559	20241224	110700	113133430	2830	2830	2830	2830	0
560	20241224	110600	113133430	2830	2830	2830	2830	0
561	20241224	110500	113133430	2830	2830	2830	2830	0
562	20241224	110400	113133430	2830	2830	2830	2830	5
563	20241224	110300	113119280	2825	2825	2825	2825	0
564	20241224	110200	113119280	2825	2825	2825	2825	0
565	20241224	110100	113119280	2825	2825	2825	2825	200
566	20241224	110000	112554280	2820	2820	2820	2820	0
567	20241224	105900	112554280	2820	2825	2825	2820	600
568	20241224	105800	110859460	2830	2830	2830	2830	0
569	20241224	105700	110859460	2830	2830	2830	2830	5
570	20241224	105600	110845310	2830	2830	2830	2830	3
571	20241224	105500	110836820	2830	2830	2830	2830	0
572	20241224	105400	110836820	2830	2830	2830	2830	15
573	20241224	105300	110794370	2825	2825	2825	2825	401
574	20241224	105200	109661545	2830	2830	2830	2830	0
575	20241224	105100	109661545	2830	2830	2830	2830	0
576	20241224	105000	109661545	2830	2830	2830	2830	297
577	20241224	104900	108821035	2830	2830	2830	2830	0
578	20241224	104800	108821035	2830	2825	2830	2825	1185
579	20241224	104700	105468410	2830	2830	2830	2830	69
580	20241224	104600	105273140	2825	2825	2825	2825	0
581	20241224	104500	105273140	2825	2825	2825	2825	0
582	20241224	104400	105273140	2825	2825	2825	2825	220
583	20241224	104300	104651640	2825	2825	2825	2825	0
584	20241224	104200	104651640	2825	2825	2825	2825	0
585	20241224	104100	104651640	2825	2825	2825	2825	1
586	20241224	104000	104648815	2830	2830	2830	2830	0
587	20241224	103900	104648815	2830	2830	2830	2830	2
588	20241224	103800	104643155	2825	2825	2825	2825	100
589	20241224	103700	104360655	2825	2825	2825	2825	2
590	20241224	103600	104355005	2825	2825	2825	2825	0
591	20241224	103500	104355005	2825	2825	2825	2825	187
592	20241224	103400	103826730	2830	2830	2830	2830	3
593	20241224	103300	103818240	2825	2825	2825	2825	0
594	20241224	103200	103818240	2825	2825	2825	2825	277
595	20241224	103100	103035715	2830	2830	2830	2830	141
596	20241224	103000	102636685	2830	2830	2830	2830	290
597	20241224	102900	101815985	2830	2830	2830	2830	402
598	20241224	102800	100678325	2825	2825	2825	2825	0
599	20241224	102700	100678325	2825	2825	2825	2825	0
600	20241224	102600	100678325	2825	2825	2825	2825	185
601	20241224	102500	100155700	2830	2830	2830	2830	3
602	20241224	102400	100147210	2830	2830	2830	2830	5
603	20241224	102300	100133060	2830	2830	2830	2830	0
604	20241224	102200	100133060	2830	2830	2830	2830	0
605	20241224	102100	100133060	2830	2830	2830	2830	471
606	20241224	102000	98800130	2830	2830	2830	2830	0
607	20241224	101900	98800130	2830	2830	2830	2830	0
608	20241224	101800	98800130	2830	2830	2830	2830	5
609	20241224	101700	98785980	2830	2830	2830	2830	10
610	20241224	101600	98757680	2830	2830	2830	2830	32
611	20241224	101500	98667120	2830	2830	2830	2830	17
612	20241224	101400	98619010	2830	2830	2830	2830	0
613	20241224	101300	98619010	2830	2830	2830	2830	0
614	20241224	101200	98619010	2830	2830	2830	2830	0
615	20241224	101100	98619010	2830	2830	2830	2830	0
616	20241224	101000	98619010	2830	2830	2830	2830	1
617	20241224	100900	98616180	2830	2830	2830	2830	14
618	20241224	100800	98576560	2830	2830	2830	2830	3
619	20241224	100700	98568070	2825	2825	2825	2825	3000
620	20241224	100600	90093070	2830	2830	2830	2830	159
621	20241224	100500	89643100	2830	2830	2830	2830	206
622	20241224	100400	89060120	2830	2830	2830	2830	5
623	20241224	100300	89045970	2825	2830	2830	2825	2739
624	20241224	100200	81308290	2830	2830	2830	2830	205
625	20241224	100100	80728140	2830	2830	2830	2830	2
626	20241224	100000	80722480	2825	2825	2825	2825	0
627	20241224	095900	80722480	2825	2825	2825	2825	80
628	20241224	095800	80496480	2825	2825	2825	2825	0
629	20241224	095700	80496480	2825	2825	2825	2825	2
630	20241224	095600	80490830	2830	2835	2835	2830	1077
631	20241224	095500	77442915	2835	2835	2835	2835	0
632	20241224	095400	77442915	2835	2835	2835	2835	0
633	20241224	095300	77442915	2835	2830	2835	2830	1001
634	20241224	095200	74610080	2835	2835	2835	2835	2
635	20241224	095100	74604410	2835	2835	2835	2835	4
636	20241224	095000	74593070	2835	2835	2835	2835	0
637	20241224	094900	74593070	2835	2835	2835	2835	55
638	20241224	094800	74437145	2835	2835	2835	2830	2962
639	20241224	094700	66040960	2830	2830	2830	2830	780
640	20241224	094600	63833560	2830	2830	2830	2830	0
641	20241224	094500	63833560	2830	2830	2830	2830	784
642	20241224	094400	61614840	2835	2835	2835	2835	0
643	20241224	094300	61614840	2835	2835	2835	2835	36
644	20241224	094200	61512780	2835	2835	2835	2835	72
645	20241224	094100	61308660	2835	2835	2835	2835	102
646	20241224	094000	61019490	2830	2830	2830	2830	1
647	20241224	093900	61016660	2830	2830	2830	2830	50
648	20241224	093800	60875160	2835	2835	2835	2835	19
649	20241224	093700	60821295	2835	2835	2835	2835	0
650	20241224	093600	60821295	2835	2835	2835	2835	30
651	20241224	093500	60736245	2835	2835	2835	2835	0
652	20241224	093400	60736245	2835	2835	2835	2835	10
653	20241224	093300	60707895	2835	2835	2835	2835	2
654	20241224	093200	60702225	2830	2835	2835	2830	952
655	20241224	093100	58008015	2835	2835	2835	2835	0
656	20241224	093000	58008015	2835	2835	2835	2835	43
657	20241224	092900	57886110	2835	2830	2835	2830	33
658	20241224	092800	57792715	2840	2840	2840	2840	19
659	20241224	092700	57738755	2830	2830	2830	2830	1
660	20241224	092600	57735925	2840	2840	2840	2840	200
661	20241224	092500	57167925	2840	2840	2840	2840	2
662	20241224	092400	57162245	2840	2830	2840	2830	164
663	20241224	092300	56698060	2840	2835	2840	2830	1080
664	20241224	092200	53631355	2835	2835	2835	2835	9457
665	20241224	092100	26820760	2830	2830	2830	2830	160
666	20241224	092000	26367960	2830	2830	2830	2830	501
667	20241224	091900	24950130	2835	2835	2835	2835	0
668	20241224	091800	24950130	2835	2835	2835	2835	1
669	20241224	091700	24947295	2835	2835	2835	2835	0
670	20241224	091600	24947295	2835	2835	2835	2835	1000
671	20241224	091500	22112295	2835	2835	2835	2835	1
672	20241224	091400	22109460	2820	2830	2835	2820	1905
673	20241224	091300	16719070	2835	2835	2835	2835	27
674	20241224	091200	16642525	2835	2835	2835	2835	0
675	20241224	091100	16642525	2835	2835	2835	2835	141
676	20241224	091000	16242790	2835	2835	2835	2835	20
677	20241224	090900	16186090	2835	2840	2840	2835	416
678	20241224	090800	15006230	2840	2835	2840	2835	138
679	20241224	090700	14614995	2835	2825	2835	2825	1829
680	20241224	090600	9446825	2830	2830	2830	2825	956
681	20241224	090500	6742845	2830	2825	2830	2825	2
682	20241224	090400	6737190	2825	2825	2825	2825	8
683	20241224	090300	6714590	2825	2835	2835	2825	217
684	20241224	090200	6100880	2835	2845	2845	2835	24
685	20241224	090100	6032620	2850	2835	2850	2835	51
686	20241224	090000	5888020	2835	2850	2855	2835	2067