KissMeData/250060/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205600	665689860	2740	2740	2740	2740	7174
3	20241224	205500	665689860	2740	2740	2740	2740	0
4	20241224	205400	665689860	2740	2740	2740	2740	0
5	20241224	205300	665689860	2740	2740	2740	2740	0
6	20241224	205200	665689860	2740	2740	2740	2740	0
7	20241224	205100	665689860	2740	2740	2740	2740	0
8	20241224	205000	665689860	2740	2740	2740	2740	0
9	20241224	204900	665689860	2740	2740	2740	2740	0
10	20241224	204800	665689860	2740	2740	2740	2740	0
11	20241224	204700	665689860	2740	2740	2740	2740	0
12	20241224	204600	665689860	2740	2740	2740	2740	0
13	20241224	204500	665689860	2740	2740	2740	2740	0
14	20241224	204400	665689860	2740	2740	2740	2740	0
15	20241224	204300	665689860	2740	2740	2740	2740	0
16	20241224	204200	665689860	2740	2740	2740	2740	0
17	20241224	204100	665689860	2740	2740	2740	2740	0
18	20241224	204000	665689860	2740	2740	2740	2740	0
19	20241224	203900	665689860	2740	2740	2740	2740	0
20	20241224	203800	665689860	2740	2740	2740	2740	0
21	20241224	203700	665689860	2740	2740	2740	2740	0
22	20241224	203600	665689860	2740	2740	2740	2740	0
23	20241224	203500	665689860	2740	2740	2740	2740	0
24	20241224	203400	665689860	2740	2740	2740	2740	0
25	20241224	203300	665689860	2740	2740	2740	2740	0
26	20241224	203200	665689860	2740	2740	2740	2740	0
27	20241224	203100	665689860	2740	2740	2740	2740	0
28	20241224	203000	665689860	2740	2740	2740	2740	0
29	20241224	202900	665689860	2740	2740	2740	2740	0
30	20241224	202800	665689860	2740	2740	2740	2740	0
31	20241224	202700	665689860	2740	2740	2740	2740	0
32	20241224	202600	665689860	2740	2740	2740	2740	7174
33	20241224	202500	665689860	2740	2740	2740	2740	0
34	20241224	202400	665689860	2740	2740	2740	2740	0
35	20241224	202300	665689860	2740	2740	2740	2740	0
36	20241224	202200	665689860	2740	2740	2740	2740	0
37	20241224	202100	665689860	2740	2740	2740	2740	0
38	20241224	202000	665689860	2740	2740	2740	2740	0
39	20241224	201900	665689860	2740	2740	2740	2740	0
40	20241224	201800	665689860	2740	2740	2740	2740	0
41	20241224	201700	665689860	2740	2740	2740	2740	0
42	20241224	201600	665689860	2740	2740	2740	2740	0
43	20241224	201500	665689860	2740	2740	2740	2740	0
44	20241224	201400	665689860	2740	2740	2740	2740	0
45	20241224	201300	665689860	2740	2740	2740	2740	0
46	20241224	201200	665689860	2740	2740	2740	2740	0
47	20241224	201100	665689860	2740	2740	2740	2740	0
48	20241224	201000	665689860	2740	2740	2740	2740	0
49	20241224	200900	665689860	2740	2740	2740	2740	0
50	20241224	200800	665689860	2740	2740	2740	2740	0
51	20241224	200700	665689860	2740	2740	2740	2740	0
52	20241224	200600	665689860	2740	2740	2740	2740	0
53	20241224	200500	665689860	2740	2740	2740	2740	0
54	20241224	200400	665689860	2740	2740	2740	2740	0
55	20241224	200300	665689860	2740	2740	2740	2740	0
56	20241224	200200	665689860	2740	2740	2740	2740	0
57	20241224	200100	665689860	2740	2740	2740	2740	0
58	20241224	200000	665689860	2740	2740	2740	2740	0
59	20241224	195900	665689860	2740	2740	2740	2740	0
60	20241224	195800	665689860	2740	2740	2740	2740	0
61	20241224	195700	665689860	2740	2740	2740	2740	0
62	20241224	195600	665689860	2740	2740	2740	2740	7174
63	20241224	195500	665689860	2740	2740	2740	2740	0
64	20241224	195400	665689860	2740	2740	2740	2740	0
65	20241224	195300	665689860	2740	2740	2740	2740	0
66	20241224	195200	665689860	2740	2740	2740	2740	0
67	20241224	195100	665689860	2740	2740	2740	2740	0
68	20241224	195000	665689860	2740	2740	2740	2740	0
69	20241224	194900	665689860	2740	2740	2740	2740	0
70	20241224	194800	665689860	2740	2740	2740	2740	0
71	20241224	194700	665689860	2740	2740	2740	2740	0
72	20241224	194600	665689860	2740	2740	2740	2740	0
73	20241224	194500	665689860	2740	2740	2740	2740	0
74	20241224	194400	665689860	2740	2740	2740	2740	0
75	20241224	194300	665689860	2740	2740	2740	2740	0
76	20241224	194200	665689860	2740	2740	2740	2740	0
77	20241224	194100	665689860	2740	2740	2740	2740	0
78	20241224	194000	665689860	2740	2740	2740	2740	0
79	20241224	193900	665689860	2740	2740	2740	2740	0
80	20241224	193800	665689860	2740	2740	2740	2740	0
81	20241224	193700	665689860	2740	2740	2740	2740	0
82	20241224	193600	665689860	2740	2740	2740	2740	0
83	20241224	193500	665689860	2740	2740	2740	2740	0
84	20241224	193400	665689860	2740	2740	2740	2740	0
85	20241224	193300	665689860	2740	2740	2740	2740	0
86	20241224	193200	665689860	2740	2740	2740	2740	0
87	20241224	193100	665689860	2740	2740	2740	2740	0
88	20241224	193000	665689860	2740	2740	2740	2740	0
89	20241224	192900	665689860	2740	2740	2740	2740	0
90	20241224	192800	665689860	2740	2740	2740	2740	0
91	20241224	192700	665689860	2740	2740	2740	2740	0
92	20241224	192600	665689860	2740	2740	2740	2740	7174
93	20241224	192500	665689860	2740	2740	2740	2740	0
94	20241224	192400	665689860	2740	2740	2740	2740	0
95	20241224	192300	665689860	2740	2740	2740	2740	0
96	20241224	192200	665689860	2740	2740	2740	2740	0
97	20241224	192100	665689860	2740	2740	2740	2740	0
98	20241224	192000	665689860	2740	2740	2740	2740	0
99	20241224	191900	665689860	2740	2740	2740	2740	0
100	20241224	191800	665689860	2740	2740	2740	2740	0
101	20241224	191700	665689860	2740	2740	2740	2740	0
102	20241224	191600	665689860	2740	2740	2740	2740	0
103	20241224	191500	665689860	2740	2740	2740	2740	0
104	20241224	191400	665689860	2740	2740	2740	2740	0
105	20241224	191300	665689860	2740	2740	2740	2740	0
106	20241224	191200	665689860	2740	2740	2740	2740	0
107	20241224	191100	665689860	2740	2740	2740	2740	0
108	20241224	191000	665689860	2740	2740	2740	2740	0
109	20241224	190900	665689860	2740	2740	2740	2740	0
110	20241224	190800	665689860	2740	2740	2740	2740	0
111	20241224	190700	665689860	2740	2740	2740	2740	0
112	20241224	190600	665689860	2740	2740	2740	2740	0
113	20241224	190500	665689860	2740	2740	2740	2740	0
114	20241224	190400	665689860	2740	2740	2740	2740	0
115	20241224	190300	665689860	2740	2740	2740	2740	0
116	20241224	190200	665689860	2740	2740	2740	2740	0
117	20241224	190100	665689860	2740	2740	2740	2740	0
118	20241224	190000	665689860	2740	2740	2740	2740	0
119	20241224	185900	665689860	2740	2740	2740	2740	0
120	20241224	185800	665689860	2740	2740	2740	2740	0
121	20241224	185700	665689860	2740	2740	2740	2740	0
122	20241224	185600	665689860	2740	2740	2740	2740	7174
123	20241224	185500	665689860	2740	2740	2740	2740	0
124	20241224	185400	665689860	2740	2740	2740	2740	0
125	20241224	185300	665689860	2740	2740	2740	2740	0
126	20241224	185200	665689860	2740	2740	2740	2740	0
127	20241224	185100	665689860	2740	2740	2740	2740	0
128	20241224	185000	665689860	2740	2740	2740	2740	0
129	20241224	184900	665689860	2740	2740	2740	2740	0
130	20241224	184800	665689860	2740	2740	2740	2740	0
131	20241224	184700	665689860	2740	2740	2740	2740	0
132	20241224	184600	665689860	2740	2740	2740	2740	0
133	20241224	184500	665689860	2740	2740	2740	2740	0
134	20241224	184400	665689860	2740	2740	2740	2740	0
135	20241224	184300	665689860	2740	2740	2740	2740	0
136	20241224	184200	665689860	2740	2740	2740	2740	0
137	20241224	184100	665689860	2740	2740	2740	2740	0
138	20241224	184000	665689860	2740	2740	2740	2740	0
139	20241224	183900	665689860	2740	2740	2740	2740	0
140	20241224	183800	665689860	2740	2740	2740	2740	0
141	20241224	183700	665689860	2740	2740	2740	2740	0
142	20241224	183600	665689860	2740	2740	2740	2740	0
143	20241224	183500	665689860	2740	2740	2740	2740	0
144	20241224	183400	665689860	2740	2740	2740	2740	0
145	20241224	183300	665689860	2740	2740	2740	2740	0
146	20241224	183200	665689860	2740	2740	2740	2740	0
147	20241224	183100	665689860	2740	2740	2740	2740	0
148	20241224	183000	665689860	2740	2740	2740	2740	0
149	20241224	182900	665689860	2740	2740	2740	2740	0
150	20241224	182800	665689860	2740	2740	2740	2740	0
151	20241224	182700	665689860	2740	2740	2740	2740	0
152	20241224	182600	665689860	2740	2740	2740	2740	7174
153	20241224	182500	665689860	2740	2740	2740	2740	0
154	20241224	182400	665689860	2740	2740	2740	2740	0
155	20241224	182300	665689860	2740	2740	2740	2740	0
156	20241224	182200	665689860	2740	2740	2740	2740	0
157	20241224	182100	665689860	2740	2740	2740	2740	0
158	20241224	182000	665689860	2740	2740	2740	2740	0
159	20241224	181900	665689860	2740	2740	2740	2740	0
160	20241224	181800	665689860	2740	2740	2740	2740	0
161	20241224	181700	665689860	2740	2740	2740	2740	0
162	20241224	181600	665689860	2740	2740	2740	2740	0
163	20241224	181500	665689860	2740	2740	2740	2740	0
164	20241224	181400	665689860	2740	2740	2740	2740	0
165	20241224	181300	665689860	2740	2740	2740	2740	0
166	20241224	181200	665689860	2740	2740	2740	2740	0
167	20241224	181100	665689860	2740	2740	2740	2740	0
168	20241224	181000	665689860	2740	2740	2740	2740	0
169	20241224	180900	665689860	2740	2740	2740	2740	0
170	20241224	180800	665689860	2740	2740	2740	2740	0
171	20241224	180700	665689860	2740	2740	2740	2740	0
172	20241224	180600	665689860	2740	2740	2740	2740	0
173	20241224	180500	665689860	2740	2740	2740	2740	0
174	20241224	180400	665689860	2740	2740	2740	2740	0
175	20241224	180300	665689860	2740	2740	2740	2740	0
176	20241224	180200	665689860	2740	2740	2740	2740	0
177	20241224	180100	665689860	2740	2740	2740	2740	0
178	20241224	180000	665689860	2740	2740	2740	2740	0
179	20241224	175900	665689860	2740	2740	2740	2740	0
180	20241224	175800	665689860	2740	2740	2740	2740	0
181	20241224	175700	665689860	2740	2740	2740	2740	0
182	20241224	175600	665689860	2740	2740	2740	2740	7174
183	20241224	175500	665689860	2740	2740	2740	2740	0
184	20241224	175400	665689860	2740	2740	2740	2740	0
185	20241224	175300	665689860	2740	2740	2740	2740	0
186	20241224	175200	665689860	2740	2740	2740	2740	0
187	20241224	175100	665689860	2740	2740	2740	2740	0
188	20241224	175000	665689860	2740	2740	2740	2740	0
189	20241224	174900	665689860	2740	2740	2740	2740	0
190	20241224	174800	665689860	2740	2740	2740	2740	0
191	20241224	174700	665689860	2740	2740	2740	2740	0
192	20241224	174600	665689860	2740	2740	2740	2740	0
193	20241224	174500	665689860	2740	2740	2740	2740	0
194	20241224	174400	665689860	2740	2740	2740	2740	0
195	20241224	174300	665689860	2740	2740	2740	2740	0
196	20241224	174200	665689860	2740	2740	2740	2740	0
197	20241224	174100	665689860	2740	2740	2740	2740	0
198	20241224	174000	665689860	2740	2740	2740	2740	0
199	20241224	173900	665689860	2740	2740	2740	2740	0
200	20241224	173800	665689860	2740	2740	2740	2740	0
201	20241224	173700	665689860	2740	2740	2740	2740	0
202	20241224	173600	665689860	2740	2740	2740	2740	0
203	20241224	173500	665689860	2740	2740	2740	2740	0
204	20241224	173400	665689860	2740	2740	2740	2740	0
205	20241224	173300	665689860	2740	2740	2740	2740	0
206	20241224	173200	665689860	2740	2740	2740	2740	0
207	20241224	173100	665689860	2740	2740	2740	2740	0
208	20241224	173000	665689860	2740	2740	2740	2740	0
209	20241224	172900	665689860	2740	2740	2740	2740	0
210	20241224	172800	665689860	2740	2740	2740	2740	0
211	20241224	172700	665689860	2740	2740	2740	2740	0
212	20241224	172600	665689860	2740	2740	2740	2740	7174
213	20241224	172500	665689860	2740	2740	2740	2740	0
214	20241224	172400	665689860	2740	2740	2740	2740	0
215	20241224	172300	665689860	2740	2740	2740	2740	0
216	20241224	172200	665689860	2740	2740	2740	2740	0
217	20241224	172100	665689860	2740	2740	2740	2740	0
218	20241224	172000	665689860	2740	2740	2740	2740	0
219	20241224	171900	665689860	2740	2740	2740	2740	0
220	20241224	171800	665689860	2740	2740	2740	2740	0
221	20241224	171700	665689860	2740	2740	2740	2740	0
222	20241224	171600	665689860	2740	2740	2740	2740	0
223	20241224	171500	665689860	2740	2740	2740	2740	0
224	20241224	171400	665689860	2740	2740	2740	2740	0
225	20241224	171300	665689860	2740	2740	2740	2740	0
226	20241224	171200	665689860	2740	2740	2740	2740	0
227	20241224	171100	665689860	2740	2740	2740	2740	0
228	20241224	171000	665689860	2740	2740	2740	2740	0
229	20241224	170900	665689860	2740	2740	2740	2740	0
230	20241224	170800	665689860	2740	2740	2740	2740	0
231	20241224	170700	665689860	2740	2740	2740	2740	0
232	20241224	170600	665689860	2740	2740	2740	2740	0
233	20241224	170500	665689860	2740	2740	2740	2740	0
234	20241224	170400	665689860	2740	2740	2740	2740	0
235	20241224	170300	665689860	2740	2740	2740	2740	0
236	20241224	170200	665689860	2740	2740	2740	2740	0
237	20241224	170100	665689860	2740	2740	2740	2740	0
238	20241224	170000	665689860	2740	2740	2740	2740	0
239	20241224	165900	665689860	2740	2740	2740	2740	0
240	20241224	165800	665689860	2740	2740	2740	2740	0
241	20241224	165700	665689860	2740	2740	2740	2740	0
242	20241224	165600	665689860	2740	2740	2740	2740	7174
243	20241224	165500	665689860	2740	2740	2740	2740	0
244	20241224	165400	665689860	2740	2740	2740	2740	0
245	20241224	165300	665689860	2740	2740	2740	2740	0
246	20241224	165200	665689860	2740	2740	2740	2740	0
247	20241224	165100	665689860	2740	2740	2740	2740	0
248	20241224	165000	665689860	2740	2740	2740	2740	0
249	20241224	164900	665689860	2740	2740	2740	2740	0
250	20241224	164800	665689860	2740	2740	2740	2740	0
251	20241224	164700	665689860	2740	2740	2740	2740	0
252	20241224	164600	665689860	2740	2740	2740	2740	0
253	20241224	164500	665689860	2740	2740	2740	2740	0
254	20241224	164400	665689860	2740	2740	2740	2740	0
255	20241224	164300	665689860	2740	2740	2740	2740	0
256	20241224	164200	665689860	2740	2740	2740	2740	0
257	20241224	164100	665689860	2740	2740	2740	2740	0
258	20241224	164000	665689860	2740	2740	2740	2740	0
259	20241224	163900	665689860	2740	2740	2740	2740	0
260	20241224	163800	665689860	2740	2740	2740	2740	0
261	20241224	163700	665689860	2740	2740	2740	2740	0
262	20241224	163600	665689860	2740	2740	2740	2740	0
263	20241224	163500	665689860	2740	2740	2740	2740	0
264	20241224	163400	665689860	2740	2740	2740	2740	0
265	20241224	163300	665689860	2740	2740	2740	2740	0
266	20241224	163200	665689860	2740	2740	2740	2740	0
267	20241224	163100	665689860	2740	2740	2740	2740	0
268	20241224	163000	665689860	2740	2740	2740	2740	0
269	20241224	162900	665689860	2740	2740	2740	2740	0
270	20241224	162800	665689860	2740	2740	2740	2740	0
271	20241224	162700	665689860	2740	2740	2740	2740	0
272	20241224	162600	665689860	2740	2740	2740	2740	7174
273	20241224	162500	665689860	2740	2740	2740	2740	0
274	20241224	162400	665689860	2740	2740	2740	2740	0
275	20241224	162300	665689860	2740	2740	2740	2740	0
276	20241224	162200	665689860	2740	2740	2740	2740	0
277	20241224	162100	665689860	2740	2740	2740	2740	0
278	20241224	162000	665689860	2740	2740	2740	2740	0
279	20241224	161900	665689860	2740	2740	2740	2740	0
280	20241224	161800	665689860	2740	2740	2740	2740	0
281	20241224	161700	665689860	2740	2740	2740	2740	0
282	20241224	161600	665689860	2740	2740	2740	2740	0
283	20241224	161500	665689860	2740	2740	2740	2740	0
284	20241224	161400	665689860	2740	2740	2740	2740	0
285	20241224	161300	665689860	2740	2740	2740	2740	0
286	20241224	161200	665689860	2740	2740	2740	2740	0
287	20241224	161100	665689860	2740	2740	2740	2740	0
288	20241224	161000	665689860	2740	2740	2740	2740	0
289	20241224	160900	665689860	2740	2740	2740	2740	0
290	20241224	160800	665689860	2740	2740	2740	2740	0
291	20241224	160700	665689860	2740	2740	2740	2740	0
292	20241224	160600	665689860	2740	2740	2740	2740	0
293	20241224	160500	665689860	2740	2740	2740	2740	0
294	20241224	160400	665689860	2740	2740	2740	2740	0
295	20241224	160300	665689860	2740	2740	2740	2740	0
296	20241224	160200	665689860	2740	2740	2740	2740	0
297	20241224	160100	665689860	2740	2740	2740	2740	0
298	20241224	160000	665689860	2740	2740	2740	2740	0
299	20241224	155900	665689860	2740	2740	2740	2740	0
300	20241224	155800	665689860	2740	2740	2740	2740	0
301	20241224	155700	665689860	2740	2740	2740	2740	0
302	20241224	155600	665689860	2740	2740	2740	2740	7174
303	20241224	155500	665689860	2740	2740	2740	2740	0
304	20241224	155400	665689860	2740	2740	2740	2740	0
305	20241224	155300	665689860	2740	2740	2740	2740	0
306	20241224	155200	665689860	2740	2740	2740	2740	0
307	20241224	155100	665689860	2740	2740	2740	2740	0
308	20241224	155000	665689860	2740	2740	2740	2740	0
309	20241224	154900	665689860	2740	2740	2740	2740	0
310	20241224	154800	665689860	2740	2740	2740	2740	0
311	20241224	154700	665689860	2740	2740	2740	2740	0
312	20241224	154600	665689860	2740	2740	2740	2740	0
313	20241224	154500	665689860	2740	2740	2740	2740	0
314	20241224	154400	665689860	2740	2740	2740	2740	0
315	20241224	154300	665689860	2740	2740	2740	2740	0
316	20241224	154200	665689860	2740	2740	2740	2740	0
317	20241224	154100	665689860	2740	2740	2740	2740	0
318	20241224	154000	665689860	2740	2740	2740	2740	0
319	20241224	153900	665689860	2740	2740	2740	2740	0
320	20241224	153800	665689860	2740	2740	2740	2740	0
321	20241224	153700	665689860	2740	2740	2740	2740	0
322	20241224	153600	665689860	2740	2740	2740	2740	0
323	20241224	153500	665689860	2740	2740	2740	2740	0
324	20241224	153400	665689860	2740	2740	2740	2740	0
325	20241224	153300	665689860	2740	2740	2740	2740	0
326	20241224	153200	665689860	2740	2740	2740	2740	0
327	20241224	153100	665689860	2740	2740	2740	2740	0
328	20241224	153000	665689860	2740	2740	2740	2740	7174
329	20241224	152900	646033100	2750	2750	2750	2750	0
330	20241224	152800	646033100	2750	2750	2750	2750	0
331	20241224	152700	646033100	2750	2750	2750	2750	0
332	20241224	152600	646033100	2750	2750	2750	2750	0
333	20241224	152500	646033100	2750	2750	2750	2750	0
334	20241224	152400	646033100	2750	2750	2750	2750	0
335	20241224	152300	646033100	2750	2750	2750	2750	0
336	20241224	152200	646033100	2750	2750	2750	2750	0
337	20241224	152100	646033100	2750	2750	2750	2750	0
338	20241224	152000	646033100	2750	2750	2750	2750	0
339	20241224	151900	646033100	2750	2745	2750	2745	6118
340	20241224	151800	629236570	2750	2750	2750	2745	570
341	20241224	151700	627669965	2750	2755	2755	2750	423
342	20241224	151600	626506710	2750	2750	2750	2750	975
343	20241224	151500	623825460	2750	2750	2750	2745	562
344	20241224	151400	622281010	2750	2750	2750	2750	11310
345	20241224	151300	591178510	2755	2755	2755	2755	1
346	20241224	151200	591175755	2750	2755	2755	2750	377
347	20241224	151100	590138205	2755	2760	2760	2755	56
348	20241224	151000	589983895	2755	2755	2755	2755	0
349	20241224	150900	589983895	2755	2755	2755	2755	2471
350	20241224	150800	583176290	2755	2755	2755	2755	22
351	20241224	150700	583115680	2755	2755	2755	2755	200
352	20241224	150600	582564680	2755	2750	2755	2750	6042
353	20241224	150500	565946480	2755	2755	2755	2750	346
354	20241224	150400	564994750	2755	2755	2755	2750	14132
355	20241224	150300	526130120	2755	2760	2760	2755	11393
356	20241224	150200	494739375	2760	2760	2760	2760	247
357	20241224	150100	494057655	2760	2760	2760	2760	10
358	20241224	150000	494030055	2760	2760	2760	2760	9125
359	20241224	145900	468845055	2760	2765	2765	2760	2006
360	20241224	145800	463308470	2765	2765	2765	2765	237
361	20241224	145700	462653165	2760	2765	2765	2760	1499
362	20241224	145600	458513300	2760	2760	2765	2760	217
363	20241224	145500	457913805	2765	2765	2765	2765	0
364	20241224	145400	457913805	2765	2765	2765	2765	200
365	20241224	145300	457360805	2765	2765	2765	2765	250
366	20241224	145200	456669555	2765	2765	2765	2765	200
367	20241224	145100	456116555	2765	2765	2765	2765	264
368	20241224	145000	455386595	2765	2765	2765	2765	265
369	20241224	144900	454653870	2765	2760	2765	2760	358
370	20241224	144800	453665250	2765	2765	2765	2765	50
371	20241224	144700	453527000	2765	2765	2765	2765	1
372	20241224	144600	453524235	2765	2765	2765	2765	134
373	20241224	144500	453153725	2765	2765	2765	2765	102
374	20241224	144400	452871695	2765	2765	2765	2765	300
375	20241224	144300	452042195	2760	2760	2760	2760	140
376	20241224	144200	451655795	2760	2765	2765	2760	484
377	20241224	144100	450318795	2770	2770	2770	2770	0
378	20241224	144000	450318795	2770	2770	2770	2770	283
379	20241224	143900	449534885	2765	2765	2765	2765	0
380	20241224	143800	449534885	2765	2765	2765	2760	1047
381	20241224	143700	446639935	2760	2760	2760	2760	0
382	20241224	143600	446639935	2760	2760	2760	2760	0
383	20241224	143500	446639935	2760	2760	2760	2760	184
384	20241224	143400	446132095	2765	2765	2765	2765	2
385	20241224	143300	446126565	2765	2765	2765	2765	395
386	20241224	143200	445034390	2765	2765	2765	2765	303
387	20241224	143100	444196595	2765	2765	2765	2765	190
388	20241224	143000	443671245	2760	2760	2760	2760	1311
389	20241224	142900	440052885	2765	2765	2765	2765	2
390	20241224	142800	440047355	2765	2765	2765	2765	0
391	20241224	142700	440047355	2765	2765	2765	2765	0
392	20241224	142600	440047355	2765	2765	2765	2765	150
393	20241224	142500	439632605	2760	2760	2760	2760	0
394	20241224	142400	439632605	2760	2760	2760	2760	0
395	20241224	142300	439632605	2760	2760	2760	2760	0
396	20241224	142200	439632605	2760	2760	2760	2760	0
397	20241224	142100	439632605	2760	2760	2760	2760	0
398	20241224	142000	439632605	2760	2760	2760	2760	222
399	20241224	141900	439019885	2760	2760	2760	2760	965
400	20241224	141800	436356485	2765	2765	2765	2765	0
401	20241224	141700	436356485	2765	2765	2765	2765	10
402	20241224	141600	436328835	2760	2760	2760	2760	0
403	20241224	141500	436328835	2760	2765	2765	2760	851
404	20241224	141400	433980070	2765	2765	2765	2760	67
405	20241224	141300	433795130	2765	2765	2765	2765	0
406	20241224	141200	433795130	2765	2765	2765	2765	54
407	20241224	141100	433645820	2765	2760	2765	2760	17
408	20241224	141000	433598825	2765	2765	2765	2765	239
409	20241224	140900	432937990	2765	2765	2765	2765	5634
410	20241224	140800	417359980	2765	2765	2765	2765	5
411	20241224	140700	417346155	2765	2765	2765	2765	0
412	20241224	140600	417346155	2765	2765	2765	2765	0
413	20241224	140500	417346155	2765	2765	2765	2765	18
414	20241224	140400	417296385	2765	2765	2765	2765	112
415	20241224	140300	416986705	2765	2765	2765	2765	23
416	20241224	140200	416923110	2765	2765	2765	2765	0
417	20241224	140100	416923110	2765	2765	2765	2765	91
418	20241224	140000	416671495	2765	2770	2770	2765	226
419	20241224	135900	416046555	2770	2770	2770	2770	0
420	20241224	135800	416046555	2770	2760	2770	2760	54
421	20241224	135700	415897495	2760	2760	2760	2760	0
422	20241224	135600	415897495	2760	2765	2765	2760	139
423	20241224	135500	415513805	2770	2765	2770	2765	2569
424	20241224	135400	408410515	2760	2760	2760	2760	0
425	20241224	135300	408410515	2760	2760	2760	2760	11
426	20241224	135200	408380155	2760	2760	2760	2760	300
427	20241224	135100	407552155	2765	2765	2765	2765	0
428	20241224	135000	407552155	2765	2765	2765	2765	1450
429	20241224	134900	403542905	2765	2765	2765	2765	388
430	20241224	134800	402470085	2770	2770	2770	2770	0
431	20241224	134700	402470085	2770	2770	2770	2770	0
432	20241224	134600	402470085	2770	2770	2770	2770	0
433	20241224	134500	402470085	2770	2770	2770	2770	0
434	20241224	134400	402470085	2770	2770	2770	2770	0
435	20241224	134300	402470085	2770	2770	2770	2770	201
436	20241224	134200	401913315	2770	2770	2770	2770	1
437	20241224	134100	401910545	2770	2770	2770	2770	0
438	20241224	134000	401910545	2770	2765	2770	2765	2
439	20241224	133900	401905010	2765	2770	2770	2765	25
440	20241224	133800	401835835	2770	2770	2770	2770	1892
441	20241224	133700	396594995	2760	2760	2760	2760	5
442	20241224	133600	396581195	2765	2765	2765	2765	1900
443	20241224	133500	391327695	2770	2770	2770	2770	10
444	20241224	133400	391299995	2770	2770	2770	2770	1544
445	20241224	133300	387023115	2765	2765	2765	2765	0
446	20241224	133200	387023115	2765	2770	2770	2765	404
447	20241224	133100	385905980	2770	2770	2770	2770	35
448	20241224	133000	385809030	2760	2760	2760	2760	0
449	20241224	132900	385809030	2760	2760	2760	2760	0
450	20241224	132800	385809030	2760	2760	2760	2760	0
451	20241224	132700	385809030	2760	2760	2760	2760	20
452	20241224	132600	385753830	2760	2760	2760	2760	0
453	20241224	132500	385753830	2760	2760	2760	2760	220
454	20241224	132400	385146630	2770	2770	2770	2770	0
455	20241224	132300	385146630	2770	2770	2770	2770	0
456	20241224	132200	385146630	2770	2770	2770	2770	0
457	20241224	132100	385146630	2770	2765	2770	2760	582
458	20241224	132000	383540045	2765	2765	2765	2765	0
459	20241224	131900	383540045	2765	2765	2765	2765	1
460	20241224	131800	383537280	2765	2770	2770	2765	8
461	20241224	131700	383515125	2770	2770	2770	2770	3029
462	20241224	131600	375124795	2770	2770	2770	2770	0
463	20241224	131500	375124795	2770	2770	2770	2770	0
464	20241224	131400	375124795	2770	2770	2770	2770	10
465	20241224	131300	375097095	2770	2770	2770	2770	7
466	20241224	131200	375077705	2765	2765	2765	2765	0
467	20241224	131100	375077705	2765	2765	2765	2765	1
468	20241224	131000	375074940	2760	2760	2760	2760	0
469	20241224	130900	375074940	2760	2760	2760	2760	0
470	20241224	130800	375074940	2760	2760	2760	2760	0
471	20241224	130700	375074940	2760	2760	2760	2760	0
472	20241224	130600	375074940	2760	2760	2760	2760	1885
473	20241224	130500	369872340	2755	2760	2760	2755	848
474	20241224	130400	367535550	2760	2760	2760	2760	558
475	20241224	130300	365995470	2760	2760	2760	2760	2497
476	20241224	130200	359103750	2770	2770	2770	2770	0
477	20241224	130100	359103750	2770	2770	2770	2770	0
478	20241224	130000	359103750	2770	2765	2770	2765	8230
479	20241224	125900	336308600	2765	2765	2765	2765	100
480	20241224	125800	336032100	2765	2765	2765	2765	122
481	20241224	125700	335694770	2765	2765	2765	2765	0
482	20241224	125600	335694770	2765	2765	2765	2765	60
483	20241224	125500	335528870	2760	2760	2760	2760	0
484	20241224	125400	335528870	2760	2760	2760	2760	229
485	20241224	125300	334896830	2760	2765	2765	2760	2150
486	20241224	125200	328962795	2765	2765	2765	2765	1
487	20241224	125100	328960030	2765	2765	2765	2765	2
488	20241224	125000	328954500	2765	2765	2765	2765	6
489	20241224	124900	328937910	2765	2765	2765	2760	172
490	20241224	124800	328462975	2765	2765	2765	2765	53
491	20241224	124700	328316430	2765	2765	2765	2765	5
492	20241224	124600	328302605	2765	2765	2765	2765	10
493	20241224	124500	328274955	2765	2765	2765	2765	104
494	20241224	124400	327987395	2765	2765	2765	2765	45
495	20241224	124300	327862970	2765	2765	2765	2765	132
496	20241224	124200	327497990	2760	2760	2760	2760	1710
497	20241224	124100	322778390	2760	2760	2760	2760	17
498	20241224	124000	322731470	2760	2760	2760	2760	15
499	20241224	123900	322690070	2760	2760	2760	2760	0
500	20241224	123800	322690070	2760	2760	2760	2760	204
501	20241224	123700	322127030	2765	2765	2765	2765	119
502	20241224	123600	321797995	2760	2760	2760	2760	800
503	20241224	123500	319589995	2765	2765	2765	2760	67
504	20241224	123400	319404895	2760	2760	2760	2760	0
505	20241224	123300	319404895	2760	2765	2765	2760	1097
506	20241224	123200	316371840	2765	2765	2765	2765	0
507	20241224	123100	316371840	2765	2765	2765	2765	173
508	20241224	123000	315893495	2770	2770	2770	2770	0
509	20241224	122900	315893495	2770	2770	2770	2770	75
510	20241224	122800	315685745	2770	2770	2770	2770	11
511	20241224	122700	315655275	2760	2760	2760	2760	0
512	20241224	122600	315655275	2760	2760	2760	2760	3214
513	20241224	122500	306784635	2760	2760	2760	2760	1298
514	20241224	122400	303202155	2760	2760	2760	2760	0
515	20241224	122300	303202155	2760	2760	2760	2760	33
516	20241224	122200	303111075	2760	2760	2760	2760	2427
517	20241224	122100	296412555	2765	2765	2765	2765	1581
518	20241224	122000	292041090	2765	2765	2765	2765	500
519	20241224	121900	290658590	2765	2765	2765	2765	30
520	20241224	121800	290575640	2765	2765	2765	2765	0
521	20241224	121700	290575640	2765	2765	2765	2765	0
522	20241224	121600	290575640	2765	2765	2765	2765	0
523	20241224	121500	290575640	2765	2765	2765	2765	0
524	20241224	121400	290575640	2765	2765	2765	2765	200
525	20241224	121300	290022640	2765	2770	2770	2765	915
526	20241224	121200	287492615	2765	2765	2765	2765	176
527	20241224	121100	287005975	2770	2770	2770	2770	2
528	20241224	121000	287000435	2765	2765	2765	2765	0
529	20241224	120900	287000435	2765	2765	2765	2765	0
530	20241224	120800	287000435	2765	2765	2765	2765	0
531	20241224	120700	287000435	2765	2765	2765	2765	0
532	20241224	120600	287000435	2765	2765	2765	2765	707
533	20241224	120500	285045580	2770	2770	2770	2770	0
534	20241224	120400	285045580	2770	2770	2770	2770	0
535	20241224	120300	285045580	2770	2770	2770	2770	514
536	20241224	120200	283621800	2765	2765	2765	2765	350
537	20241224	120100	282654050	2765	2765	2765	2765	0
538	20241224	120000	282654050	2765	2765	2765	2765	50
539	20241224	115900	282515800	2765	2765	2765	2765	0
540	20241224	115800	282515800	2765	2765	2765	2765	0
541	20241224	115700	282515800	2765	2765	2765	2765	0
542	20241224	115600	282515800	2765	2765	2765	2765	9
543	20241224	115500	282490915	2765	2765	2765	2765	0
544	20241224	115400	282490915	2765	2770	2770	2765	11
545	20241224	115300	282460450	2770	2770	2770	2770	1
546	20241224	115200	282457680	2765	2765	2765	2765	253
547	20241224	115100	281758135	2765	2765	2765	2765	4
548	20241224	115000	281747075	2765	2765	2765	2765	10
549	20241224	114900	281719425	2770	2770	2770	2770	5
550	20241224	114800	281705575	2770	2770	2770	2770	0
551	20241224	114700	281705575	2770	2770	2770	2770	0
552	20241224	114600	281705575	2770	2770	2770	2770	120
553	20241224	114500	281373175	2765	2770	2770	2765	227
554	20241224	114400	280744420	2765	2765	2765	2765	0
555	20241224	114300	280744420	2765	2765	2765	2765	0
556	20241224	114200	280744420	2765	2765	2765	2765	0
557	20241224	114100	280744420	2765	2765	2765	2765	0
558	20241224	114000	280744420	2765	2765	2765	2765	0
559	20241224	113900	280744420	2765	2765	2765	2765	0
560	20241224	113800	280744420	2765	2765	2765	2765	0
561	20241224	113700	280744420	2765	2765	2765	2765	150
562	20241224	113600	280329670	2765	2765	2765	2765	0
563	20241224	113500	280329670	2765	2765	2765	2765	53
564	20241224	113400	280183125	2765	2765	2765	2765	0
565	20241224	113300	280183125	2765	2765	2765	2765	10
566	20241224	113200	280155475	2765	2765	2765	2765	0
567	20241224	113100	280155475	2765	2765	2765	2765	105
568	20241224	113000	279865150	2770	2765	2770	2765	71
569	20241224	112900	279668530	2760	2760	2760	2760	0
570	20241224	112800	279668530	2760	2760	2760	2760	45
571	20241224	112700	279544330	2760	2765	2765	2760	524
572	20241224	112600	278098020	2765	2760	2765	2760	712
573	20241224	112500	276132780	2765	2765	2765	2765	31
574	20241224	112400	276047065	2765	2765	2765	2765	0
575	20241224	112300	276047065	2765	2765	2765	2765	0
576	20241224	112200	276047065	2765	2765	2765	2765	10
577	20241224	112100	276019415	2765	2770	2770	2765	6043
578	20241224	112000	259310500	2770	2770	2770	2770	3
579	20241224	111900	259302190	2770	2770	2770	2770	6
580	20241224	111800	259285570	2770	2770	2770	2770	142
581	20241224	111700	258892230	2770	2770	2770	2770	17
582	20241224	111600	258845140	2770	2770	2770	2770	30
583	20241224	111500	258762040	2770	2770	2770	2770	1
584	20241224	111400	258759270	2770	2770	2770	2770	0
585	20241224	111300	258759270	2770	2770	2770	2770	0
586	20241224	111200	258759270	2770	2770	2770	2770	700
587	20241224	111100	256820270	2770	2770	2770	2770	0
588	20241224	111000	256820270	2770	2770	2770	2770	862
589	20241224	110900	254432530	2770	2770	2770	2770	0
590	20241224	110800	254432530	2770	2770	2770	2770	0
591	20241224	110700	254432530	2770	2770	2770	2765	560
592	20241224	110600	252882195	2770	2770	2770	2770	1
593	20241224	110500	252879425	2770	2770	2770	2770	0
594	20241224	110400	252879425	2770	2770	2770	2770	5
595	20241224	110300	252865575	2770	2770	2770	2770	250
596	20241224	110200	252173075	2770	2770	2770	2770	970
597	20241224	110100	249486175	2775	2770	2775	2770	261
598	20241224	110000	248762705	2770	2770	2770	2770	10
599	20241224	105900	248735005	2775	2775	2775	2775	0
600	20241224	105800	248735005	2775	2775	2775	2775	3
601	20241224	105700	248726680	2775	2775	2775	2775	77
602	20241224	105600	248513005	2775	2775	2775	2775	491
603	20241224	105500	247150480	2770	2770	2770	2770	100
604	20241224	105400	246873480	2765	2765	2765	2765	0
605	20241224	105300	246873480	2765	2765	2765	2765	0
606	20241224	105200	246873480	2765	2775	2775	2765	39
607	20241224	105100	246765545	2770	2770	2770	2770	464
608	20241224	105000	245480265	2770	2770	2770	2770	0
609	20241224	104900	245480265	2770	2775	2775	2770	1009
610	20241224	104800	242685085	2775	2770	2775	2770	211
611	20241224	104700	242100590	2775	2775	2775	2775	0
612	20241224	104600	242100590	2775	2770	2775	2770	308
613	20241224	104500	241246890	2770	2770	2770	2770	0
614	20241224	104400	241246890	2770	2770	2775	2770	104
615	20241224	104300	240958390	2775	2775	2775	2775	0
616	20241224	104200	240958390	2775	2775	2775	2775	5
617	20241224	104100	240944515	2775	2775	2775	2775	12
618	20241224	104000	240911215	2770	2770	2770	2770	8
619	20241224	103900	240889055	2770	2770	2770	2770	6
620	20241224	103800	240872435	2765	2765	2765	2765	10
621	20241224	103700	240844785	2765	2770	2770	2765	301
622	20241224	103600	240012450	2765	2770	2770	2765	392
623	20241224	103500	238927445	2770	2770	2770	2770	1002
624	20241224	103400	236151905	2765	2765	2765	2765	160
625	20241224	103300	235709505	2760	2765	2765	2760	835
626	20241224	103200	233404730	2765	2765	2765	2765	33
627	20241224	103100	233313485	2760	2760	2760	2760	220
628	20241224	103000	232706285	2760	2760	2760	2760	0
629	20241224	102900	232706285	2760	2760	2760	2760	0
630	20241224	102800	232706285	2760	2760	2760	2760	100
631	20241224	102700	232430285	2765	2770	2770	2760	1764
632	20241224	102600	227561435	2770	2770	2770	2770	78
633	20241224	102500	227345375	2770	2760	2770	2760	878
634	20241224	102400	224917050	2760	2760	2760	2760	1644
635	20241224	102300	220379610	2760	2760	2765	2760	307
636	20241224	102200	219532285	2770	2770	2770	2760	60
637	20241224	102100	219366165	2760	2760	2760	2760	176
638	20241224	102000	218880405	2770	2760	2770	2760	1391
639	20241224	101900	215041225	2760	2760	2760	2760	0
640	20241224	101800	215041225	2760	2760	2760	2760	36
641	20241224	101700	214941865	2760	2760	2760	2760	3011
642	20241224	101600	206631505	2760	2760	2760	2760	95
643	20241224	101500	206369305	2760	2760	2760	2760	2102
644	20241224	101400	200567785	2760	2760	2760	2760	826
645	20241224	101300	198288025	2760	2765	2765	2760	200
646	20241224	101200	197735525	2770	2760	2770	2755	4029
647	20241224	101100	186615265	2760	2765	2765	2760	1683
648	20241224	101000	181965185	2765	2765	2765	2765	26
649	20241224	100900	181893295	2765	2765	2765	2765	55
650	20241224	100800	181741220	2765	2765	2765	2765	0
651	20241224	100700	181741220	2765	2765	2765	2765	426
652	20241224	100600	180563330	2765	2765	2765	2765	6
653	20241224	100500	180546740	2765	2765	2765	2765	11
654	20241224	100400	180516325	2765	2765	2765	2760	258
655	20241224	100300	179803655	2765	2765	2765	2765	942
656	20241224	100200	177199025	2765	2765	2765	2760	286
657	20241224	100100	176408930	2765	2765	2765	2765	6393
658	20241224	100000	158732285	2765	2770	2770	2765	2937
659	20241224	095900	150599115	2775	2775	2775	2775	20
660	20241224	095800	150543615	2775	2775	2775	2770	834
661	20241224	095700	148232605	2775	2775	2775	2775	44
662	20241224	095600	148110505	2775	2775	2775	2770	1412
663	20241224	095500	144192995	2775	2775	2775	2775	4173
664	20241224	095400	132612920	2775	2775	2775	2775	110
665	20241224	095300	132307670	2775	2775	2775	2765	6123
666	20241224	095200	115370565	2775	2785	2785	2775	3319
667	20241224	095100	106157080	2790	2790	2790	2790	20
668	20241224	095000	106101280	2790	2780	2790	2780	805
669	20241224	094900	103863240	2780	2790	2790	2780	72
670	20241224	094800	103662960	2790	2790	2790	2790	30
671	20241224	094700	103579260	2790	2785	2790	2780	8789
672	20241224	094600	79108975	2790	2790	2790	2790	2
673	20241224	094500	79103395	2790	2790	2790	2790	1160
674	20241224	094400	75866995	2785	2795	2795	2785	5
675	20241224	094300	75853060	2795	2795	2800	2795	317
676	20241224	094200	74966340	2795	2800	2800	2785	162
677	20241224	094100	74514170	2800	2800	2800	2800	43
678	20241224	094000	74393770	2785	2800	2800	2785	5708
679	20241224	093900	58496945	2785	2785	2785	2785	100
680	20241224	093800	58218445	2800	2800	2800	2800	1
681	20241224	093700	58215645	2800	2795	2800	2795	302
682	20241224	093600	57370070	2795	2785	2795	2785	363
683	20241224	093500	56358585	2785	2785	2785	2785	467
684	20241224	093400	55057990	2785	2790	2790	2785	246
685	20241224	093300	54372525	2790	2795	2795	2790	2
686	20241224	093200	54366940	2795	2795	2795	2795	4
687	20241224	093100	54355760	2795	2795	2795	2795	26
688	20241224	093000	54283090	2795	2795	2795	2795	468
689	20241224	092900	52975030	2785	2785	2785	2785	0
690	20241224	092800	52975030	2785	2785	2785	2785	155
691	20241224	092700	52543355	2785	2785	2785	2785	0
692	20241224	092600	52543355	2785	2785	2785	2785	0
693	20241224	092500	52543355	2785	2795	2795	2785	2313
694	20241224	092400	46098805	2795	2795	2795	2795	0
695	20241224	092300	46098805	2795	2795	2795	2795	0
696	20241224	092200	46098805	2795	2785	2795	2785	270
697	20241224	092100	45344955	2780	2795	2795	2780	2953
698	20241224	092000	37112210	2795	2795	2795	2795	0
699	20241224	091900	37112210	2795	2790	2795	2790	395
700	20241224	091800	36009930	2795	2805	2805	2795	2608
701	20241224	091700	28719580	2805	2800	2805	2800	1155
702	20241224	091600	25483890	2785	2785	2785	2785	0
703	20241224	091500	25483890	2785	2785	2800	2785	1977
704	20241224	091400	19975830	2790	2795	2795	2790	725
705	20241224	091300	17953070	2790	2790	2790	2790	0
706	20241224	091200	17953070	2790	2795	2795	2790	747
707	20241224	091100	15868090	2805	2805	2805	2805	0
708	20241224	091000	15868090	2805	2805	2805	2805	20
709	20241224	090900	15811990	2805	2805	2805	2805	6
710	20241224	090800	15795160	2805	2805	2805	2805	5
711	20241224	090700	15781135	2805	2815	2815	2805	204
712	20241224	090600	15207915	2815	2810	2815	2810	11
713	20241224	090500	15177000	2810	2810	2810	2810	267
714	20241224	090400	14426730	2790	2790	2790	2790	624
715	20241224	090300	12685770	2790	2800	2800	2790	843
716	20241224	090200	10331180	2815	2815	2815	2815	47
717	20241224	090100	10198875	2820	2820	2820	2815	505
718	20241224	090000	8776275	2825	2820	2825	2820	3091