KissMeData/222800/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204800	1345117050	11580	11580	11580	11580	5286
3	20241224	204700	1345117050	11580	11580	11580	11580	0
4	20241224	204600	1345117050	11580	11580	11580	11580	0
5	20241224	204500	1345117050	11580	11580	11580	11580	0
6	20241224	204400	1345117050	11580	11580	11580	11580	0
7	20241224	204300	1345117050	11580	11580	11580	11580	0
8	20241224	204200	1345117050	11580	11580	11580	11580	0
9	20241224	204100	1345117050	11580	11580	11580	11580	0
10	20241224	204000	1345117050	11580	11580	11580	11580	0
11	20241224	203900	1345117050	11580	11580	11580	11580	0
12	20241224	203800	1345117050	11580	11580	11580	11580	0
13	20241224	203700	1345117050	11580	11580	11580	11580	0
14	20241224	203600	1345117050	11580	11580	11580	11580	0
15	20241224	203500	1345117050	11580	11580	11580	11580	0
16	20241224	203400	1345117050	11580	11580	11580	11580	0
17	20241224	203300	1345117050	11580	11580	11580	11580	0
18	20241224	203200	1345117050	11580	11580	11580	11580	0
19	20241224	203100	1345117050	11580	11580	11580	11580	0
20	20241224	203000	1345117050	11580	11580	11580	11580	0
21	20241224	202900	1345117050	11580	11580	11580	11580	0
22	20241224	202800	1345117050	11580	11580	11580	11580	0
23	20241224	202700	1345117050	11580	11580	11580	11580	0
24	20241224	202600	1345117050	11580	11580	11580	11580	0
25	20241224	202500	1345117050	11580	11580	11580	11580	0
26	20241224	202400	1345117050	11580	11580	11580	11580	0
27	20241224	202300	1345117050	11580	11580	11580	11580	0
28	20241224	202200	1345117050	11580	11580	11580	11580	0
29	20241224	202100	1345117050	11580	11580	11580	11580	0
30	20241224	202000	1345117050	11580	11580	11580	11580	0
31	20241224	201900	1345117050	11580	11580	11580	11580	0
32	20241224	201800	1345117050	11580	11580	11580	11580	5286
33	20241224	201700	1345117050	11580	11580	11580	11580	0
34	20241224	201600	1345117050	11580	11580	11580	11580	0
35	20241224	201500	1345117050	11580	11580	11580	11580	0
36	20241224	201400	1345117050	11580	11580	11580	11580	0
37	20241224	201300	1345117050	11580	11580	11580	11580	0
38	20241224	201200	1345117050	11580	11580	11580	11580	0
39	20241224	201100	1345117050	11580	11580	11580	11580	0
40	20241224	201000	1345117050	11580	11580	11580	11580	0
41	20241224	200900	1345117050	11580	11580	11580	11580	0
42	20241224	200800	1345117050	11580	11580	11580	11580	0
43	20241224	200700	1345117050	11580	11580	11580	11580	0
44	20241224	200600	1345117050	11580	11580	11580	11580	0
45	20241224	200500	1345117050	11580	11580	11580	11580	0
46	20241224	200400	1345117050	11580	11580	11580	11580	0
47	20241224	200300	1345117050	11580	11580	11580	11580	0
48	20241224	200200	1345117050	11580	11580	11580	11580	0
49	20241224	200100	1345117050	11580	11580	11580	11580	0
50	20241224	200000	1345117050	11580	11580	11580	11580	0
51	20241224	195900	1345117050	11580	11580	11580	11580	0
52	20241224	195800	1345117050	11580	11580	11580	11580	0
53	20241224	195700	1345117050	11580	11580	11580	11580	0
54	20241224	195600	1345117050	11580	11580	11580	11580	0
55	20241224	195500	1345117050	11580	11580	11580	11580	0
56	20241224	195400	1345117050	11580	11580	11580	11580	0
57	20241224	195300	1345117050	11580	11580	11580	11580	0
58	20241224	195200	1345117050	11580	11580	11580	11580	0
59	20241224	195100	1345117050	11580	11580	11580	11580	0
60	20241224	195000	1345117050	11580	11580	11580	11580	0
61	20241224	194900	1345117050	11580	11580	11580	11580	0
62	20241224	194800	1345117050	11580	11580	11580	11580	5286
63	20241224	194700	1345117050	11580	11580	11580	11580	0
64	20241224	194600	1345117050	11580	11580	11580	11580	0
65	20241224	194500	1345117050	11580	11580	11580	11580	0
66	20241224	194400	1345117050	11580	11580	11580	11580	0
67	20241224	194300	1345117050	11580	11580	11580	11580	0
68	20241224	194200	1345117050	11580	11580	11580	11580	0
69	20241224	194100	1345117050	11580	11580	11580	11580	0
70	20241224	194000	1345117050	11580	11580	11580	11580	0
71	20241224	193900	1345117050	11580	11580	11580	11580	0
72	20241224	193800	1345117050	11580	11580	11580	11580	0
73	20241224	193700	1345117050	11580	11580	11580	11580	0
74	20241224	193600	1345117050	11580	11580	11580	11580	0
75	20241224	193500	1345117050	11580	11580	11580	11580	0
76	20241224	193400	1345117050	11580	11580	11580	11580	0
77	20241224	193300	1345117050	11580	11580	11580	11580	0
78	20241224	193200	1345117050	11580	11580	11580	11580	0
79	20241224	193100	1345117050	11580	11580	11580	11580	0
80	20241224	193000	1345117050	11580	11580	11580	11580	0
81	20241224	192900	1345117050	11580	11580	11580	11580	0
82	20241224	192800	1345117050	11580	11580	11580	11580	0
83	20241224	192700	1345117050	11580	11580	11580	11580	0
84	20241224	192600	1345117050	11580	11580	11580	11580	0
85	20241224	192500	1345117050	11580	11580	11580	11580	0
86	20241224	192400	1345117050	11580	11580	11580	11580	0
87	20241224	192300	1345117050	11580	11580	11580	11580	0
88	20241224	192200	1345117050	11580	11580	11580	11580	0
89	20241224	192100	1345117050	11580	11580	11580	11580	0
90	20241224	192000	1345117050	11580	11580	11580	11580	0
91	20241224	191900	1345117050	11580	11580	11580	11580	0
92	20241224	191800	1345117050	11580	11580	11580	11580	5286
93	20241224	191700	1345117050	11580	11580	11580	11580	0
94	20241224	191600	1345117050	11580	11580	11580	11580	0
95	20241224	191500	1345117050	11580	11580	11580	11580	0
96	20241224	191400	1345117050	11580	11580	11580	11580	0
97	20241224	191300	1345117050	11580	11580	11580	11580	0
98	20241224	191200	1345117050	11580	11580	11580	11580	0
99	20241224	191100	1345117050	11580	11580	11580	11580	0
100	20241224	191000	1345117050	11580	11580	11580	11580	0
101	20241224	190900	1345117050	11580	11580	11580	11580	0
102	20241224	190800	1345117050	11580	11580	11580	11580	0
103	20241224	190700	1345117050	11580	11580	11580	11580	0
104	20241224	190600	1345117050	11580	11580	11580	11580	0
105	20241224	190500	1345117050	11580	11580	11580	11580	0
106	20241224	190400	1345117050	11580	11580	11580	11580	0
107	20241224	190300	1345117050	11580	11580	11580	11580	0
108	20241224	190200	1345117050	11580	11580	11580	11580	0
109	20241224	190100	1345117050	11580	11580	11580	11580	0
110	20241224	190000	1345117050	11580	11580	11580	11580	0
111	20241224	185900	1345117050	11580	11580	11580	11580	0
112	20241224	185800	1345117050	11580	11580	11580	11580	0
113	20241224	185700	1345117050	11580	11580	11580	11580	0
114	20241224	185600	1345117050	11580	11580	11580	11580	0
115	20241224	185500	1345117050	11580	11580	11580	11580	0
116	20241224	185400	1345117050	11580	11580	11580	11580	0
117	20241224	185300	1345117050	11580	11580	11580	11580	0
118	20241224	185200	1345117050	11580	11580	11580	11580	0
119	20241224	185100	1345117050	11580	11580	11580	11580	0
120	20241224	185000	1345117050	11580	11580	11580	11580	0
121	20241224	184900	1345117050	11580	11580	11580	11580	0
122	20241224	184800	1345117050	11580	11580	11580	11580	5286
123	20241224	184700	1345117050	11580	11580	11580	11580	0
124	20241224	184600	1345117050	11580	11580	11580	11580	0
125	20241224	184500	1345117050	11580	11580	11580	11580	0
126	20241224	184400	1345117050	11580	11580	11580	11580	0
127	20241224	184300	1345117050	11580	11580	11580	11580	0
128	20241224	184200	1345117050	11580	11580	11580	11580	0
129	20241224	184100	1345117050	11580	11580	11580	11580	0
130	20241224	184000	1345117050	11580	11580	11580	11580	0
131	20241224	183900	1345117050	11580	11580	11580	11580	0
132	20241224	183800	1345117050	11580	11580	11580	11580	0
133	20241224	183700	1345117050	11580	11580	11580	11580	0
134	20241224	183600	1345117050	11580	11580	11580	11580	0
135	20241224	183500	1345117050	11580	11580	11580	11580	0
136	20241224	183400	1345117050	11580	11580	11580	11580	0
137	20241224	183300	1345117050	11580	11580	11580	11580	0
138	20241224	183200	1345117050	11580	11580	11580	11580	0
139	20241224	183100	1345117050	11580	11580	11580	11580	0
140	20241224	183000	1345117050	11580	11580	11580	11580	0
141	20241224	182900	1345117050	11580	11580	11580	11580	0
142	20241224	182800	1345117050	11580	11580	11580	11580	0
143	20241224	182700	1345117050	11580	11580	11580	11580	0
144	20241224	182600	1345117050	11580	11580	11580	11580	0
145	20241224	182500	1345117050	11580	11580	11580	11580	0
146	20241224	182400	1345117050	11580	11580	11580	11580	0
147	20241224	182300	1345117050	11580	11580	11580	11580	0
148	20241224	182200	1345117050	11580	11580	11580	11580	0
149	20241224	182100	1345117050	11580	11580	11580	11580	0
150	20241224	182000	1345117050	11580	11580	11580	11580	0
151	20241224	181900	1345117050	11580	11580	11580	11580	0
152	20241224	181800	1345117050	11580	11580	11580	11580	5286
153	20241224	181700	1345117050	11580	11580	11580	11580	0
154	20241224	181600	1345117050	11580	11580	11580	11580	0
155	20241224	181500	1345117050	11580	11580	11580	11580	0
156	20241224	181400	1345117050	11580	11580	11580	11580	0
157	20241224	181300	1345117050	11580	11580	11580	11580	0
158	20241224	181200	1345117050	11580	11580	11580	11580	0
159	20241224	181100	1345117050	11580	11580	11580	11580	0
160	20241224	181000	1345117050	11580	11580	11580	11580	0
161	20241224	180900	1345117050	11580	11580	11580	11580	0
162	20241224	180800	1345117050	11580	11580	11580	11580	0
163	20241224	180700	1345117050	11580	11580	11580	11580	0
164	20241224	180600	1345117050	11580	11580	11580	11580	0
165	20241224	180500	1345117050	11580	11580	11580	11580	0
166	20241224	180400	1345117050	11580	11580	11580	11580	0
167	20241224	180300	1345117050	11580	11580	11580	11580	0
168	20241224	180200	1345117050	11580	11580	11580	11580	0
169	20241224	180100	1345117050	11580	11580	11580	11580	0
170	20241224	180000	1345117050	11580	11580	11580	11580	0
171	20241224	175900	1345117050	11580	11580	11580	11580	0
172	20241224	175800	1345117050	11580	11580	11580	11580	0
173	20241224	175700	1345117050	11580	11580	11580	11580	0
174	20241224	175600	1345117050	11580	11580	11580	11580	0
175	20241224	175500	1345117050	11580	11580	11580	11580	0
176	20241224	175400	1345117050	11580	11580	11580	11580	0
177	20241224	175300	1345117050	11580	11580	11580	11580	0
178	20241224	175200	1345117050	11580	11580	11580	11580	0
179	20241224	175100	1345117050	11580	11580	11580	11580	0
180	20241224	175000	1345117050	11580	11580	11580	11580	0
181	20241224	174900	1345117050	11580	11580	11580	11580	0
182	20241224	174800	1345117050	11580	11580	11580	11580	5286
183	20241224	174700	1345117050	11580	11580	11580	11580	0
184	20241224	174600	1345117050	11580	11580	11580	11580	0
185	20241224	174500	1345117050	11580	11580	11580	11580	0
186	20241224	174400	1345117050	11580	11580	11580	11580	0
187	20241224	174300	1345117050	11580	11580	11580	11580	0
188	20241224	174200	1345117050	11580	11580	11580	11580	0
189	20241224	174100	1345117050	11580	11580	11580	11580	0
190	20241224	174000	1345117050	11580	11580	11580	11580	0
191	20241224	173900	1345117050	11580	11580	11580	11580	0
192	20241224	173800	1345117050	11580	11580	11580	11580	0
193	20241224	173700	1345117050	11580	11580	11580	11580	0
194	20241224	173600	1345117050	11580	11580	11580	11580	0
195	20241224	173500	1345117050	11580	11580	11580	11580	0
196	20241224	173400	1345117050	11580	11580	11580	11580	0
197	20241224	173300	1345117050	11580	11580	11580	11580	0
198	20241224	173200	1345117050	11580	11580	11580	11580	0
199	20241224	173100	1345117050	11580	11580	11580	11580	0
200	20241224	173000	1345117050	11580	11580	11580	11580	0
201	20241224	172900	1345117050	11580	11580	11580	11580	0
202	20241224	172800	1345117050	11580	11580	11580	11580	0
203	20241224	172700	1345117050	11580	11580	11580	11580	0
204	20241224	172600	1345117050	11580	11580	11580	11580	0
205	20241224	172500	1345117050	11580	11580	11580	11580	0
206	20241224	172400	1345117050	11580	11580	11580	11580	0
207	20241224	172300	1345117050	11580	11580	11580	11580	0
208	20241224	172200	1345117050	11580	11580	11580	11580	0
209	20241224	172100	1345117050	11580	11580	11580	11580	0
210	20241224	172000	1345117050	11580	11580	11580	11580	0
211	20241224	171900	1345117050	11580	11580	11580	11580	0
212	20241224	171800	1345117050	11580	11580	11580	11580	5286
213	20241224	171700	1345117050	11580	11580	11580	11580	0
214	20241224	171600	1345117050	11580	11580	11580	11580	0
215	20241224	171500	1345117050	11580	11580	11580	11580	0
216	20241224	171400	1345117050	11580	11580	11580	11580	0
217	20241224	171300	1345117050	11580	11580	11580	11580	0
218	20241224	171200	1345117050	11580	11580	11580	11580	0
219	20241224	171100	1345117050	11580	11580	11580	11580	0
220	20241224	171000	1345117050	11580	11580	11580	11580	0
221	20241224	170900	1345117050	11580	11580	11580	11580	0
222	20241224	170800	1345117050	11580	11580	11580	11580	0
223	20241224	170700	1345117050	11580	11580	11580	11580	0
224	20241224	170600	1345117050	11580	11580	11580	11580	0
225	20241224	170500	1345117050	11580	11580	11580	11580	0
226	20241224	170400	1345117050	11580	11580	11580	11580	0
227	20241224	170300	1345117050	11580	11580	11580	11580	0
228	20241224	170200	1345117050	11580	11580	11580	11580	0
229	20241224	170100	1345117050	11580	11580	11580	11580	0
230	20241224	170000	1345117050	11580	11580	11580	11580	0
231	20241224	165900	1345117050	11580	11580	11580	11580	0
232	20241224	165800	1345117050	11580	11580	11580	11580	0
233	20241224	165700	1345117050	11580	11580	11580	11580	0
234	20241224	165600	1345117050	11580	11580	11580	11580	0
235	20241224	165500	1345117050	11580	11580	11580	11580	0
236	20241224	165400	1345117050	11580	11580	11580	11580	0
237	20241224	165300	1345117050	11580	11580	11580	11580	0
238	20241224	165200	1345117050	11580	11580	11580	11580	0
239	20241224	165100	1345117050	11580	11580	11580	11580	0
240	20241224	165000	1345117050	11580	11580	11580	11580	0
241	20241224	164900	1345117050	11580	11580	11580	11580	0
242	20241224	164800	1345117050	11580	11580	11580	11580	5286
243	20241224	164700	1345117050	11580	11580	11580	11580	0
244	20241224	164600	1345117050	11580	11580	11580	11580	0
245	20241224	164500	1345117050	11580	11580	11580	11580	0
246	20241224	164400	1345117050	11580	11580	11580	11580	0
247	20241224	164300	1345117050	11580	11580	11580	11580	0
248	20241224	164200	1345117050	11580	11580	11580	11580	0
249	20241224	164100	1345117050	11580	11580	11580	11580	0
250	20241224	164000	1345117050	11580	11580	11580	11580	0
251	20241224	163900	1345117050	11580	11580	11580	11580	0
252	20241224	163800	1345117050	11580	11580	11580	11580	0
253	20241224	163700	1345117050	11580	11580	11580	11580	0
254	20241224	163600	1345117050	11580	11580	11580	11580	0
255	20241224	163500	1345117050	11580	11580	11580	11580	0
256	20241224	163400	1345117050	11580	11580	11580	11580	0
257	20241224	163300	1345117050	11580	11580	11580	11580	0
258	20241224	163200	1345117050	11580	11580	11580	11580	0
259	20241224	163100	1345117050	11580	11580	11580	11580	0
260	20241224	163000	1345117050	11580	11580	11580	11580	0
261	20241224	162900	1345117050	11580	11580	11580	11580	0
262	20241224	162800	1345117050	11580	11580	11580	11580	0
263	20241224	162700	1345117050	11580	11580	11580	11580	0
264	20241224	162600	1345117050	11580	11580	11580	11580	0
265	20241224	162500	1345117050	11580	11580	11580	11580	0
266	20241224	162400	1345117050	11580	11580	11580	11580	0
267	20241224	162300	1345117050	11580	11580	11580	11580	0
268	20241224	162200	1345117050	11580	11580	11580	11580	0
269	20241224	162100	1345117050	11580	11580	11580	11580	0
270	20241224	162000	1345117050	11580	11580	11580	11580	0
271	20241224	161900	1345117050	11580	11580	11580	11580	0
272	20241224	161800	1345117050	11580	11580	11580	11580	5286
273	20241224	161700	1345117050	11580	11580	11580	11580	0
274	20241224	161600	1345117050	11580	11580	11580	11580	0
275	20241224	161500	1345117050	11580	11580	11580	11580	0
276	20241224	161400	1345117050	11580	11580	11580	11580	0
277	20241224	161300	1345117050	11580	11580	11580	11580	0
278	20241224	161200	1345117050	11580	11580	11580	11580	0
279	20241224	161100	1345117050	11580	11580	11580	11580	0
280	20241224	161000	1345117050	11580	11580	11580	11580	0
281	20241224	160900	1345117050	11580	11580	11580	11580	0
282	20241224	160800	1345117050	11580	11580	11580	11580	0
283	20241224	160700	1345117050	11580	11580	11580	11580	0
284	20241224	160600	1345117050	11580	11580	11580	11580	0
285	20241224	160500	1345117050	11580	11580	11580	11580	0
286	20241224	160400	1345117050	11580	11580	11580	11580	0
287	20241224	160300	1345117050	11580	11580	11580	11580	0
288	20241224	160200	1345117050	11580	11580	11580	11580	0
289	20241224	160100	1345117050	11580	11580	11580	11580	0
290	20241224	160000	1345117050	11580	11580	11580	11580	0
291	20241224	155900	1345117050	11580	11580	11580	11580	0
292	20241224	155800	1345117050	11580	11580	11580	11580	0
293	20241224	155700	1345117050	11580	11580	11580	11580	0
294	20241224	155600	1345117050	11580	11580	11580	11580	0
295	20241224	155500	1345117050	11580	11580	11580	11580	0
296	20241224	155400	1345117050	11580	11580	11580	11580	0
297	20241224	155300	1345117050	11580	11580	11580	11580	0
298	20241224	155200	1345117050	11580	11580	11580	11580	0
299	20241224	155100	1345117050	11580	11580	11580	11580	0
300	20241224	155000	1345117050	11580	11580	11580	11580	0
301	20241224	154900	1345117050	11580	11580	11580	11580	0
302	20241224	154800	1345117050	11580	11580	11580	11580	5286
303	20241224	154700	1345117050	11580	11580	11580	11580	0
304	20241224	154600	1345117050	11580	11580	11580	11580	0
305	20241224	154500	1345117050	11580	11580	11580	11580	0
306	20241224	154400	1345117050	11580	11580	11580	11580	0
307	20241224	154300	1345117050	11580	11580	11580	11580	0
308	20241224	154200	1345117050	11580	11580	11580	11580	0
309	20241224	154100	1345117050	11580	11580	11580	11580	0
310	20241224	154000	1345117050	11580	11580	11580	11580	0
311	20241224	153900	1345117050	11580	11580	11580	11580	0
312	20241224	153800	1345117050	11580	11580	11580	11580	0
313	20241224	153700	1345117050	11580	11580	11580	11580	0
314	20241224	153600	1345117050	11580	11580	11580	11580	0
315	20241224	153500	1345117050	11580	11580	11580	11580	0
316	20241224	153400	1345117050	11580	11580	11580	11580	0
317	20241224	153300	1345117050	11580	11580	11580	11580	0
318	20241224	153200	1345117050	11580	11580	11580	11580	0
319	20241224	153100	1345117050	11580	11580	11580	11580	0
320	20241224	153000	1345117050	11580	11580	11580	11580	5286
321	20241224	152900	1283905170	11550	11550	11550	11550	0
322	20241224	152800	1283905170	11550	11550	11550	11550	0
323	20241224	152700	1283905170	11550	11550	11550	11550	0
324	20241224	152600	1283905170	11550	11550	11550	11550	0
325	20241224	152500	1283905170	11550	11550	11550	11550	0
326	20241224	152400	1283905170	11550	11550	11550	11550	0
327	20241224	152300	1283905170	11550	11550	11550	11550	0
328	20241224	152200	1283905170	11550	11550	11550	11550	0
329	20241224	152100	1283905170	11550	11550	11550	11550	0
330	20241224	152000	1283905170	11550	11550	11550	11550	0
331	20241224	151900	1283905170	11550	11490	11550	11490	1270
332	20241224	151800	1269277220	11490	11480	11490	11470	631
333	20241224	151700	1262037150	11480	11480	11480	11480	348
334	20241224	151600	1258042110	11500	11500	11500	11490	515
335	20241224	151500	1252120870	11500	11500	11510	11500	607
336	20241224	151400	1245138080	11500	11500	11500	11500	510
337	20241224	151300	1239273080	11500	11490	11510	11490	743
338	20241224	151200	1230729550	11490	11470	11490	11470	639
339	20241224	151100	1223393850	11480	11480	11480	11480	691
340	20241224	151000	1215461170	11480	11490	11490	11480	588
341	20241224	150900	1208709870	11490	11490	11490	11480	520
342	20241224	150800	1202736330	11490	11490	11500	11490	510
343	20241224	150700	1196876420	11500	11480	11500	11480	811
344	20241224	150600	1187561030	11480	11480	11480	11470	555
345	20241224	150500	1181190940	11490	11510	11510	11490	518
346	20241224	150400	1175234940	11510	11520	11520	11510	290
347	20241224	150300	1171896960	11510	11510	11510	11510	307
348	20241224	150200	1168363390	11510	11510	11510	11510	21
349	20241224	150100	1168121680	11510	11510	11510	11510	350
350	20241224	150000	1164093180	11510	11520	11520	11510	130
351	20241224	145900	1162596780	11510	11510	11510	11510	8
352	20241224	145800	1162504700	11500	11500	11500	11500	86
353	20241224	145700	1161515700	11520	11520	11520	11520	0
354	20241224	145600	1161515700	11520	11520	11520	11520	247
355	20241224	145500	1158670260	11520	11490	11520	11490	1651
356	20241224	145400	1139692930	11480	11480	11480	11480	54
357	20241224	145300	1139073010	11490	11490	11490	11470	1101
358	20241224	145200	1126442520	11460	11480	11480	11460	510
359	20241224	145100	1120593130	11480	11480	11480	11480	641
360	20241224	145000	1113234450	11480	11480	11480	11480	0
361	20241224	144900	1113234450	11480	11480	11480	11480	7
362	20241224	144800	1113154090	11480	11480	11500	11470	1337
363	20241224	144700	1097808510	11480	11490	11490	11480	1035
364	20241224	144600	1085925880	11490	11490	11500	11490	483
365	20241224	144500	1080376200	11500	11500	11500	11500	12
366	20241224	144400	1080238200	11500	11510	11510	11500	135
367	20241224	144300	1078685600	11510	11500	11510	11500	70
368	20241224	144200	1077880590	11490	11500	11500	11490	595
369	20241224	144100	1071038100	11510	11510	11510	11510	1823
370	20241224	144000	1050055370	11520	11540	11540	11510	3588
371	20241224	143900	1008724910	11520	11530	11540	11520	411
372	20241224	143800	1003986820	11540	11530	11540	11530	51
373	20241224	143700	1003398780	11530	11530	11530	11530	60
374	20241224	143600	1002706980	11530	11530	11530	11530	102
375	20241224	143500	1001530920	11530	11530	11530	11530	50
376	20241224	143400	1000954420	11530	11530	11530	11530	111
377	20241224	143300	999674590	11540	11540	11540	11540	0
378	20241224	143200	999674590	11540	11540	11540	11540	0
379	20241224	143100	999674590	11540	11540	11540	11540	1
380	20241224	143000	999663050	11540	11570	11570	11540	278
381	20241224	142900	996453360	11570	11570	11570	11570	0
382	20241224	142800	996453360	11570	11540	11570	11540	99
383	20241224	142700	995310870	11540	11540	11540	11540	50
384	20241224	142600	994733870	11540	11550	11550	11540	100
385	20241224	142500	993579350	11550	11550	11550	11550	0
386	20241224	142400	993579350	11550	11550	11550	11550	3
387	20241224	142300	993544700	11550	11550	11550	11550	0
388	20241224	142200	993544700	11550	11550	11550	11550	0
389	20241224	142100	993544700	11550	11550	11550	11550	0
390	20241224	142000	993544700	11550	11560	11560	11540	603
391	20241224	141900	986578280	11560	11560	11560	11560	52
392	20241224	141800	985977160	11570	11570	11570	11570	1
393	20241224	141700	985965590	11570	11570	11570	11570	28
394	20241224	141600	985641630	11570	11570	11570	11570	5
395	20241224	141500	985583780	11570	11570	11570	11570	13
396	20241224	141400	985433370	11570	11560	11570	11560	377
397	20241224	141300	981075240	11570	11570	11570	11570	0
398	20241224	141200	981075240	11570	11570	11570	11570	3
399	20241224	141100	981040530	11570	11570	11570	11560	27
400	20241224	141000	980728160	11570	11570	11570	11570	12
401	20241224	140900	980589320	11570	11570	11570	11570	0
402	20241224	140800	980589320	11570	11570	11570	11570	1
403	20241224	140700	980577750	11550	11550	11560	11550	315
404	20241224	140600	976938560	11530	11540	11550	11530	260
405	20241224	140500	973937590	11550	11550	11550	11550	6
406	20241224	140400	973868290	11550	11550	11550	11550	42
407	20241224	140300	973383190	11550	11560	11560	11550	44
408	20241224	140200	972874980	11560	11560	11560	11560	0
409	20241224	140100	972874980	11560	11560	11560	11560	0
410	20241224	140000	972874980	11560	11560	11560	11560	5
411	20241224	135900	972817180	11540	11540	11540	11540	150
412	20241224	135800	971086180	11550	11550	11550	11550	40
413	20241224	135700	970624180	11550	11550	11550	11550	0
414	20241224	135600	970624180	11550	11550	11550	11550	12
415	20241224	135500	970485580	11550	11550	11550	11550	2
416	20241224	135400	970462480	11540	11540	11540	11540	0
417	20241224	135300	970462480	11540	11540	11540	11540	20
418	20241224	135200	970231680	11540	11540	11540	11540	34
419	20241224	135100	969839320	11540	11540	11540	11540	97
420	20241224	135000	968719940	11550	11560	11560	11550	188
421	20241224	134900	966548520	11560	11560	11560	11560	0
422	20241224	134800	966548520	11560	11580	11580	11560	53
423	20241224	134700	965935780	11580	11580	11580	11580	0
424	20241224	134600	965935780	11580	11580	11580	11580	5
425	20241224	134500	965877880	11580	11560	11580	11560	235
426	20241224	134400	963159920	11570	11560	11570	11560	6
427	20241224	134300	963090550	11560	11560	11560	11560	13
428	20241224	134200	962940270	11560	11560	11560	11550	239
429	20241224	134100	960178650	11560	11560	11560	11560	200
430	20241224	134000	957866650	11560	11560	11560	11560	4
431	20241224	133900	957820410	11540	11540	11540	11530	131
432	20241224	133800	956308690	11560	11560	11560	11560	0
433	20241224	133700	956308690	11560	11560	11560	11560	0
434	20241224	133600	956308690	11560	11560	11560	11560	0
435	20241224	133500	956308690	11560	11560	11560	11560	1
436	20241224	133400	956297130	11560	11560	11560	11560	0
437	20241224	133300	956297130	11560	11560	11560	11560	0
438	20241224	133200	956297130	11560	11560	11560	11560	0
439	20241224	133100	956297130	11560	11560	11560	11560	0
440	20241224	133000	956297130	11560	11560	11560	11560	9
441	20241224	132900	956193090	11540	11550	11550	11540	314
442	20241224	132800	952569270	11550	11550	11550	11550	60
443	20241224	132700	951876270	11550	11550	11550	11550	0
444	20241224	132600	951876270	11550	11550	11550	11550	45
445	20241224	132500	951356520	11550	11540	11560	11540	67
446	20241224	132400	950582760	11540	11540	11540	11540	0
447	20241224	132300	950582760	11540	11540	11540	11540	110
448	20241224	132200	949313360	11540	11550	11580	11540	326
449	20241224	132100	945547670	11550	11570	11570	11550	794
450	20241224	132000	936363580	11560	11560	11560	11550	50
451	20241224	131900	935785600	11550	11550	11550	11550	8
452	20241224	131800	935693200	11560	11560	11560	11560	3
453	20241224	131700	935658520	11560	11570	11570	11560	127
454	20241224	131600	934190130	11560	11560	11560	11560	22
455	20241224	131500	933935810	11560	11560	11560	11560	8
456	20241224	131400	933843330	11550	11570	11570	11550	458
457	20241224	131300	928546500	11590	11590	11590	11590	67
458	20241224	131200	927769970	11590	11590	11590	11590	0
459	20241224	131100	927769970	11590	11590	11590	11590	0
460	20241224	131000	927769970	11590	11590	11590	11590	12
461	20241224	130900	927630890	11570	11570	11570	11570	185
462	20241224	130800	925490440	11560	11560	11560	11560	0
463	20241224	130700	925490440	11560	11560	11560	11560	0
464	20241224	130600	925490440	11560	11560	11560	11560	222
465	20241224	130500	922924120	11560	11560	11560	11560	4
466	20241224	130400	922877880	11560	11560	11560	11560	79
467	20241224	130300	921964640	11560	11560	11560	11560	9
468	20241224	130200	921860600	11550	11550	11560	11550	735
469	20241224	130100	913371130	11550	11550	11550	11550	0
470	20241224	130000	913371130	11550	11540	11560	11540	25
471	20241224	125900	913082210	11540	11540	11540	11540	0
472	20241224	125800	913082210	11540	11540	11540	11540	320
473	20241224	125700	909389410	11540	11520	11540	11520	252
474	20241224	125600	906486240	11520	11520	11520	11520	445
475	20241224	125500	901359840	11530	11520	11530	11520	306
476	20241224	125400	897834680	11520	11530	11530	11520	21
477	20241224	125300	897592750	11540	11540	11540	11540	1
478	20241224	125200	897581210	11540	11540	11540	11540	50
479	20241224	125100	897004210	11540	11540	11540	11540	110
480	20241224	125000	895734810	11540	11540	11560	11520	1503
481	20241224	124900	878417860	11540	11540	11540	11540	51
482	20241224	124800	877829320	11540	11540	11540	11530	118
483	20241224	124700	876468530	11540	11530	11540	11530	707
484	20241224	124600	868316470	11540	11540	11540	11540	561
485	20241224	124500	861842530	11530	11530	11530	11530	1
486	20241224	124400	861831000	11530	11530	11530	11530	413
487	20241224	124300	857069110	11540	11530	11540	11530	23
488	20241224	124200	856803890	11530	11530	11530	11530	25
489	20241224	124100	856515640	11540	11540	11540	11540	1
490	20241224	124000	856504100	11540	11540	11540	11540	100
491	20241224	123900	855350100	11540	11540	11540	11540	0
492	20241224	123800	855350100	11540	11540	11540	11540	0
493	20241224	123700	855350100	11540	11540	11540	11540	48
494	20241224	123600	854796180	11540	11540	11540	11540	0
495	20241224	123500	854796180	11540	11530	11540	11530	249
496	20241224	123400	851925180	11570	11550	11570	11530	1873
497	20241224	123300	830304120	11550	11550	11550	11550	526
498	20241224	123200	824228820	11550	11550	11550	11550	54
499	20241224	123100	823605120	11570	11570	11570	11570	0
500	20241224	123000	823605120	11570	11550	11570	11550	178
501	20241224	122900	821549060	11550	11550	11550	11550	5
502	20241224	122800	821491310	11550	11560	11560	11550	21
503	20241224	122700	821248680	11560	11560	11560	11560	11
504	20241224	122600	821121520	11560	11560	11560	11550	799
505	20241224	122500	811892770	11560	11570	11570	11560	164
506	20241224	122400	809996860	11570	11570	11570	11570	54
507	20241224	122300	809372080	11570	11590	11590	11570	38
508	20241224	122200	808931940	11590	11570	11590	11570	21
509	20241224	122100	808688570	11590	11580	11590	11580	120
510	20241224	122000	807298220	11580	11570	11580	11560	206
511	20241224	121900	804916540	11570	11570	11570	11570	3
512	20241224	121800	804881830	11570	11560	11570	11560	251
513	20241224	121700	801980260	11620	11620	11620	11620	0
514	20241224	121600	801980260	11620	11620	11620	11570	1751
515	20241224	121500	781713460	11620	11620	11620	11620	6
516	20241224	121400	781643740	11590	11590	11590	11590	0
517	20241224	121300	781643740	11590	11590	11590	11590	1
518	20241224	121200	781632150	11580	11600	11600	11580	346
519	20241224	121100	777623960	11600	11600	11600	11600	0
520	20241224	121000	777623960	11600	11630	11630	11600	2
521	20241224	120900	777600730	11580	11580	11580	11580	0
522	20241224	120800	777600730	11580	11580	11580	11580	0
523	20241224	120700	777600730	11580	11580	11580	11580	48
524	20241224	120600	777044890	11630	11630	11630	11630	0
525	20241224	120500	777044890	11630	11630	11630	11630	7
526	20241224	120400	776963480	11630	11630	11630	11630	0
527	20241224	120300	776963480	11630	11580	11630	11570	1008
528	20241224	120200	765286980	11630	11590	11630	11580	448
529	20241224	120100	760096040	11600	11630	11630	11590	822
530	20241224	120000	750567130	11610	11620	11640	11610	178
531	20241224	115900	748499580	11620	11620	11620	11620	0
532	20241224	115800	748499580	11620	11620	11620	11620	30
533	20241224	115700	748150980	11620	11620	11620	11620	0
534	20241224	115600	748150980	11620	11620	11620	11620	0
535	20241224	115500	748150980	11620	11630	11640	11620	94
536	20241224	115400	747058630	11640	11640	11640	11640	40
537	20241224	115300	746593030	11640	11630	11640	11630	10
538	20241224	115200	746476650	11630	11630	11630	11630	29
539	20241224	115100	746139380	11630	11620	11630	11620	535
540	20241224	115000	739919000	11620	11620	11620	11620	2
541	20241224	114900	739895760	11630	11630	11630	11630	0
542	20241224	114800	739895760	11630	11630	11630	11630	50
543	20241224	114700	739314260	11630	11630	11630	11630	1
544	20241224	114600	739302630	11630	11630	11630	11630	0
545	20241224	114500	739302630	11630	11630	11630	11630	22
546	20241224	114400	739046770	11630	11610	11630	11610	1108
547	20241224	114300	726178780	11620	11600	11620	11600	147
548	20241224	114200	724473520	11620	11620	11620	11620	500
549	20241224	114100	718663520	11620	11630	11630	11620	22
550	20241224	114000	718407680	11630	11630	11630	11630	16
551	20241224	113900	718221600	11630	11630	11630	11630	86
552	20241224	113800	717221420	11630	11610	11630	11600	528
553	20241224	113700	711085140	11600	11610	11610	11600	35
554	20241224	113600	710678800	11610	11610	11610	11610	15
555	20241224	113500	710504650	11630	11600	11630	11600	42
556	20241224	113400	710016610	11630	11630	11630	11630	0
557	20241224	113300	710016610	11630	11630	11630	11630	0
558	20241224	113200	710016610	11630	11600	11630	11600	596
559	20241224	113100	703100480	11580	11580	11580	11580	3
560	20241224	113000	703065740	11580	11580	11580	11580	11
561	20241224	112900	702938360	11580	11580	11580	11580	0
562	20241224	112800	702938360	11580	11580	11580	11580	94
563	20241224	112700	701849840	11590	11590	11590	11590	5
564	20241224	112600	701791890	11570	11590	11590	11570	106
565	20241224	112500	700563390	11590	11590	11590	11590	8
566	20241224	112400	700470670	11590	11590	11590	11590	7
567	20241224	112300	700389540	11590	11590	11590	11590	27
568	20241224	112200	700076610	11560	11560	11560	11560	7
569	20241224	112100	699995690	11560	11560	11560	11560	0
570	20241224	112000	699995690	11560	11590	11590	11560	87
571	20241224	111900	698989340	11590	11590	11590	11590	0
572	20241224	111800	698989340	11590	11590	11590	11590	24
573	20241224	111700	698711180	11590	11590	11590	11590	5
574	20241224	111600	698653230	11590	11560	11590	11550	129
575	20241224	111500	697161360	11550	11590	11590	11550	1147
576	20241224	111400	683902020	11590	11570	11590	11570	28
577	20241224	111300	683577540	11580	11580	11580	11580	10
578	20241224	111200	683461740	11600	11600	11600	11600	0
579	20241224	111100	683461740	11600	11580	11600	11580	526
580	20241224	111000	677370500	11580	11570	11580	11560	653
581	20241224	110900	669820100	11570	11560	11580	11550	143
582	20241224	110800	668167060	11560	11560	11560	11560	289
583	20241224	110700	664826220	11570	11580	11580	11570	660
584	20241224	110600	657188740	11580	11600	11600	11570	902
585	20241224	110500	646743160	11600	11600	11600	11600	127
586	20241224	110400	645269960	11600	11600	11600	11600	0
587	20241224	110300	645269960	11600	11590	11600	11580	1024
588	20241224	110200	633405260	11590	11600	11600	11590	64
589	20241224	110100	632663460	11600	11600	11600	11600	10
590	20241224	110000	632547460	11600	11600	11600	11600	38
591	20241224	105900	632106660	11600	11600	11600	11600	5
592	20241224	105800	632048660	11590	11590	11590	11590	278
593	20241224	105700	628826640	11590	11600	11600	11590	53
594	20241224	105600	628211920	11620	11620	11620	11600	903
595	20241224	105500	617726130	11620	11620	11630	11620	57
596	20241224	105400	617063760	11630	11630	11630	11630	17
597	20241224	105300	616866050	11630	11630	11630	11630	17
598	20241224	105200	616668340	11610	11630	11630	11610	30
599	20241224	105100	616319700	11610	11610	11610	11610	103
600	20241224	105000	615123870	11630	11620	11630	11610	149
601	20241224	104900	613393010	11630	11640	11640	11630	114
602	20241224	104800	612067180	11640	11630	11640	11630	19
603	20241224	104700	611846030	11640	11640	11640	11640	18
604	20241224	104600	611636510	11620	11630	11630	11620	51
605	20241224	104500	611043580	11630	11630	11630	11630	72
606	20241224	104400	610206220	11630	11630	11630	11630	30
607	20241224	104300	609857320	11610	11610	11610	11610	20
608	20241224	104200	609625120	11620	11620	11620	11620	80
609	20241224	104100	608695520	11630	11630	11630	11630	0
610	20241224	104000	608695520	11630	11630	11630	11630	32
611	20241224	103900	608323360	11630	11620	11630	11620	301
612	20241224	103800	604825550	11620	11620	11620	11620	24
613	20241224	103700	604546670	11620	11620	11620	11620	77
614	20241224	103600	603651930	11620	11610	11620	11610	24
615	20241224	103500	603373100	11610	11610	11610	11610	0
616	20241224	103400	603373100	11610	11610	11610	11610	59
617	20241224	103300	602688110	11610	11610	11610	11610	0
618	20241224	103200	602688110	11610	11590	11610	11590	239
619	20241224	103100	599916720	11590	11590	11590	11590	127
620	20241224	103000	598444790	11590	11590	11590	11580	42
621	20241224	102900	597958060	11580	11590	11590	11580	105
622	20241224	102800	596741730	11580	11590	11590	11580	24
623	20241224	102700	596463670	11580	11600	11600	11580	409
624	20241224	102600	591724270	11600	11600	11600	11600	28
625	20241224	102500	591399470	11590	11590	11590	11590	22
626	20241224	102400	591144490	11580	11590	11590	11580	63
627	20241224	102300	590414580	11590	11590	11590	11590	0
628	20241224	102200	590414580	11590	11590	11590	11590	55
629	20241224	102100	589777130	11590	11590	11590	11590	68
630	20241224	102000	588989010	11590	11600	11600	11590	9
631	20241224	101900	588884680	11560	11600	11600	11560	105
632	20241224	101800	587669870	11580	11580	11580	11580	0
633	20241224	101700	587669870	11580	11560	11600	11560	408
634	20241224	101600	582949450	11570	11570	11570	11570	0
635	20241224	101500	582949450	11570	11550	11570	11550	126
636	20241224	101400	581493630	11570	11570	11570	11570	0
637	20241224	101300	581493630	11570	11570	11570	11570	1
638	20241224	101200	581482060	11570	11560	11570	11560	114
639	20241224	101100	580164090	11560	11590	11590	11560	529
640	20241224	101000	574045260	11580	11620	11620	11580	623
641	20241224	100900	566824660	11630	11620	11630	11600	952
642	20241224	100800	555774960	11620	11620	11620	11610	30
643	20241224	100700	555426380	11620	11610	11620	11610	283
644	20241224	100600	552139480	11610	11610	11610	11610	443
645	20241224	100500	546996250	11600	11620	11620	11600	237
646	20241224	100400	544245160	11620	11620	11620	11620	1
647	20241224	100300	544233540	11620	11620	11620	11620	0
648	20241224	100200	544233540	11620	11620	11630	11600	2288
649	20241224	100100	517663120	11620	11630	11630	11620	60
650	20241224	100000	516965900	11620	11630	11630	11620	86
651	20241224	095900	515966220	11610	11610	11610	11610	253
652	20241224	095800	513028890	11630	11630	11630	11630	45
653	20241224	095700	512505540	11630	11630	11630	11600	491
654	20241224	095600	506804210	11630	11630	11630	11600	100
655	20241224	095500	505643130	11640	11630	11640	11610	645
656	20241224	095400	498142050	11620	11640	11640	11620	857
657	20241224	095300	488175280	11640	11630	11640	11630	30
658	20241224	095200	487826220	11640	11610	11640	11610	182
659	20241224	095100	485711810	11610	11610	11610	11610	43
660	20241224	095000	485212580	11640	11640	11640	11610	1218
661	20241224	094900	471051550	11640	11640	11640	11630	113
662	20241224	094800	469737060	11640	11640	11640	11630	1128
663	20241224	094700	456607220	11640	11660	11660	11640	294
664	20241224	094600	453184510	11660	11680	11680	11660	1113
665	20241224	094500	440206110	11670	11660	11670	11650	38
666	20241224	094400	439763030	11660	11650	11670	11640	115
667	20241224	094300	438423590	11670	11670	11670	11670	1
668	20241224	094200	438411920	11650	11660	11670	11640	858
669	20241224	094100	428411900	11660	11650	11660	11650	405
670	20241224	094000	423693430	11650	11640	11650	11640	47
671	20241224	093900	423146050	11640	11650	11650	11640	843
672	20241224	093800	413327310	11640	11660	11660	11640	811
673	20241224	093700	403882630	11650	11650	11650	11650	12
674	20241224	093600	403742830	11650	11650	11660	11650	1056
675	20241224	093500	391438810	11680	11670	11690	11670	41
676	20241224	093400	390959870	11670	11670	11670	11670	110
677	20241224	093300	389676170	11670	11690	11690	11650	456
678	20241224	093200	384361100	11690	11670	11690	11660	87
679	20241224	093100	383346070	11660	11700	11700	11660	524
680	20241224	093000	377221900	11700	11680	11700	11650	1267
681	20241224	092900	362452280	11680	11680	11680	11680	30
682	20241224	092800	362101880	11680	11680	11690	11640	1067
683	20241224	092700	349663600	11690	11700	11700	11670	63
684	20241224	092600	348926830	11700	11730	11730	11690	3224
685	20241224	092500	311185380	11730	11740	11740	11730	206
686	20241224	092400	308766970	11750	11770	11770	11730	634
687	20241224	092300	301317980	11760	11760	11770	11750	49
688	20241224	092200	300741430	11760	11770	11770	11750	49
689	20241224	092100	300164780	11760	11750	11760	11750	167
690	20241224	092000	298202500	11750	11730	11750	11720	10
691	20241224	091900	298085070	11780	11780	11780	11710	808
692	20241224	091800	288613320	11760	11770	11780	11750	2176
693	20241224	091700	263024130	11770	11780	11780	11760	186
694	20241224	091600	260834460	11770	11750	11770	11750	167
695	20241224	091500	258870020	11750	11710	11750	11710	639
696	20241224	091400	251381150	11710	11750	11750	11710	529
697	20241224	091300	245171960	11700	11730	11730	11700	133
698	20241224	091200	243614360	11730	11760	11760	11730	872
699	20241224	091100	233366570	11770	11790	11790	11760	462
700	20241224	091000	227927530	11790	11780	11790	11770	1157
701	20241224	090900	214304360	11790	11780	11800	11770	1529
702	20241224	090800	196286750	11760	11730	11800	11730	5981
703	20241224	090700	125919060	11730	11730	11730	11660	1963
704	20241224	090600	102928460	11730	11690	11750	11690	1584
705	20241224	090500	84358180	11690	11700	11700	11650	545
706	20241224	090400	77983570	11720	11690	11720	11680	2365
707	20241224	090300	50286490	11680	11620	11680	11590	1448
708	20241224	090200	33476250	11620	11570	11690	11570	128
709	20241224	090100	31987270	11570	11710	11720	11570	549
710	20241224	090000	25556870	11720	11510	11740	11510	2217