KissMeData/334970/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211900	281460940	4680	4680	4680	4680	367
3	20241224	211800	281460940	4680	4680	4680	4680	0
4	20241224	211700	281460940	4680	4680	4680	4680	0
5	20241224	211600	281460940	4680	4680	4680	4680	0
6	20241224	211500	281460940	4680	4680	4680	4680	0
7	20241224	211400	281460940	4680	4680	4680	4680	0
8	20241224	211300	281460940	4680	4680	4680	4680	0
9	20241224	211200	281460940	4680	4680	4680	4680	0
10	20241224	211100	281460940	4680	4680	4680	4680	0
11	20241224	211000	281460940	4680	4680	4680	4680	0
12	20241224	210900	281460940	4680	4680	4680	4680	0
13	20241224	210800	281460940	4680	4680	4680	4680	0
14	20241224	210700	281460940	4680	4680	4680	4680	0
15	20241224	210600	281460940	4680	4680	4680	4680	0
16	20241224	210500	281460940	4680	4680	4680	4680	0
17	20241224	210400	281460940	4680	4680	4680	4680	0
18	20241224	210300	281460940	4680	4680	4680	4680	0
19	20241224	210200	281460940	4680	4680	4680	4680	0
20	20241224	210100	281460940	4680	4680	4680	4680	0
21	20241224	210000	281460940	4680	4680	4680	4680	0
22	20241224	205900	281460940	4680	4680	4680	4680	0
23	20241224	205800	281460940	4680	4680	4680	4680	0
24	20241224	205700	281460940	4680	4680	4680	4680	0
25	20241224	205600	281460940	4680	4680	4680	4680	0
26	20241224	205500	281460940	4680	4680	4680	4680	0
27	20241224	205400	281460940	4680	4680	4680	4680	0
28	20241224	205300	281460940	4680	4680	4680	4680	0
29	20241224	205200	281460940	4680	4680	4680	4680	0
30	20241224	205100	281460940	4680	4680	4680	4680	0
31	20241224	205000	281460940	4680	4680	4680	4680	0
32	20241224	204900	281460940	4680	4680	4680	4680	367
33	20241224	204800	281460940	4680	4680	4680	4680	0
34	20241224	204700	281460940	4680	4680	4680	4680	0
35	20241224	204600	281460940	4680	4680	4680	4680	0
36	20241224	204500	281460940	4680	4680	4680	4680	0
37	20241224	204400	281460940	4680	4680	4680	4680	0
38	20241224	204300	281460940	4680	4680	4680	4680	0
39	20241224	204200	281460940	4680	4680	4680	4680	0
40	20241224	204100	281460940	4680	4680	4680	4680	0
41	20241224	204000	281460940	4680	4680	4680	4680	0
42	20241224	203900	281460940	4680	4680	4680	4680	0
43	20241224	203800	281460940	4680	4680	4680	4680	0
44	20241224	203700	281460940	4680	4680	4680	4680	0
45	20241224	203600	281460940	4680	4680	4680	4680	0
46	20241224	203500	281460940	4680	4680	4680	4680	0
47	20241224	203400	281460940	4680	4680	4680	4680	0
48	20241224	203300	281460940	4680	4680	4680	4680	0
49	20241224	203200	281460940	4680	4680	4680	4680	0
50	20241224	203100	281460940	4680	4680	4680	4680	0
51	20241224	203000	281460940	4680	4680	4680	4680	0
52	20241224	202900	281460940	4680	4680	4680	4680	0
53	20241224	202800	281460940	4680	4680	4680	4680	0
54	20241224	202700	281460940	4680	4680	4680	4680	0
55	20241224	202600	281460940	4680	4680	4680	4680	0
56	20241224	202500	281460940	4680	4680	4680	4680	0
57	20241224	202400	281460940	4680	4680	4680	4680	0
58	20241224	202300	281460940	4680	4680	4680	4680	0
59	20241224	202200	281460940	4680	4680	4680	4680	0
60	20241224	202100	281460940	4680	4680	4680	4680	0
61	20241224	202000	281460940	4680	4680	4680	4680	0
62	20241224	201900	281460940	4680	4680	4680	4680	367
63	20241224	201800	281460940	4680	4680	4680	4680	0
64	20241224	201700	281460940	4680	4680	4680	4680	0
65	20241224	201600	281460940	4680	4680	4680	4680	0
66	20241224	201500	281460940	4680	4680	4680	4680	0
67	20241224	201400	281460940	4680	4680	4680	4680	0
68	20241224	201300	281460940	4680	4680	4680	4680	0
69	20241224	201200	281460940	4680	4680	4680	4680	0
70	20241224	201100	281460940	4680	4680	4680	4680	0
71	20241224	201000	281460940	4680	4680	4680	4680	0
72	20241224	200900	281460940	4680	4680	4680	4680	0
73	20241224	200800	281460940	4680	4680	4680	4680	0
74	20241224	200700	281460940	4680	4680	4680	4680	0
75	20241224	200600	281460940	4680	4680	4680	4680	0
76	20241224	200500	281460940	4680	4680	4680	4680	0
77	20241224	200400	281460940	4680	4680	4680	4680	0
78	20241224	200300	281460940	4680	4680	4680	4680	0
79	20241224	200200	281460940	4680	4680	4680	4680	0
80	20241224	200100	281460940	4680	4680	4680	4680	0
81	20241224	200000	281460940	4680	4680	4680	4680	0
82	20241224	195900	281460940	4680	4680	4680	4680	0
83	20241224	195800	281460940	4680	4680	4680	4680	0
84	20241224	195700	281460940	4680	4680	4680	4680	0
85	20241224	195600	281460940	4680	4680	4680	4680	0
86	20241224	195500	281460940	4680	4680	4680	4680	0
87	20241224	195400	281460940	4680	4680	4680	4680	0
88	20241224	195300	281460940	4680	4680	4680	4680	0
89	20241224	195200	281460940	4680	4680	4680	4680	0
90	20241224	195100	281460940	4680	4680	4680	4680	0
91	20241224	195000	281460940	4680	4680	4680	4680	0
92	20241224	194900	281460940	4680	4680	4680	4680	367
93	20241224	194800	281460940	4680	4680	4680	4680	0
94	20241224	194700	281460940	4680	4680	4680	4680	0
95	20241224	194600	281460940	4680	4680	4680	4680	0
96	20241224	194500	281460940	4680	4680	4680	4680	0
97	20241224	194400	281460940	4680	4680	4680	4680	0
98	20241224	194300	281460940	4680	4680	4680	4680	0
99	20241224	194200	281460940	4680	4680	4680	4680	0
100	20241224	194100	281460940	4680	4680	4680	4680	0
101	20241224	194000	281460940	4680	4680	4680	4680	0
102	20241224	193900	281460940	4680	4680	4680	4680	0
103	20241224	193800	281460940	4680	4680	4680	4680	0
104	20241224	193700	281460940	4680	4680	4680	4680	0
105	20241224	193600	281460940	4680	4680	4680	4680	0
106	20241224	193500	281460940	4680	4680	4680	4680	0
107	20241224	193400	281460940	4680	4680	4680	4680	0
108	20241224	193300	281460940	4680	4680	4680	4680	0
109	20241224	193200	281460940	4680	4680	4680	4680	0
110	20241224	193100	281460940	4680	4680	4680	4680	0
111	20241224	193000	281460940	4680	4680	4680	4680	0
112	20241224	192900	281460940	4680	4680	4680	4680	0
113	20241224	192800	281460940	4680	4680	4680	4680	0
114	20241224	192700	281460940	4680	4680	4680	4680	0
115	20241224	192600	281460940	4680	4680	4680	4680	0
116	20241224	192500	281460940	4680	4680	4680	4680	0
117	20241224	192400	281460940	4680	4680	4680	4680	0
118	20241224	192300	281460940	4680	4680	4680	4680	0
119	20241224	192200	281460940	4680	4680	4680	4680	0
120	20241224	192100	281460940	4680	4680	4680	4680	0
121	20241224	192000	281460940	4680	4680	4680	4680	0
122	20241224	191900	281460940	4680	4680	4680	4680	367
123	20241224	191800	281460940	4680	4680	4680	4680	0
124	20241224	191700	281460940	4680	4680	4680	4680	0
125	20241224	191600	281460940	4680	4680	4680	4680	0
126	20241224	191500	281460940	4680	4680	4680	4680	0
127	20241224	191400	281460940	4680	4680	4680	4680	0
128	20241224	191300	281460940	4680	4680	4680	4680	0
129	20241224	191200	281460940	4680	4680	4680	4680	0
130	20241224	191100	281460940	4680	4680	4680	4680	0
131	20241224	191000	281460940	4680	4680	4680	4680	0
132	20241224	190900	281460940	4680	4680	4680	4680	0
133	20241224	190800	281460940	4680	4680	4680	4680	0
134	20241224	190700	281460940	4680	4680	4680	4680	0
135	20241224	190600	281460940	4680	4680	4680	4680	0
136	20241224	190500	281460940	4680	4680	4680	4680	0
137	20241224	190400	281460940	4680	4680	4680	4680	0
138	20241224	190300	281460940	4680	4680	4680	4680	0
139	20241224	190200	281460940	4680	4680	4680	4680	0
140	20241224	190100	281460940	4680	4680	4680	4680	0
141	20241224	190000	281460940	4680	4680	4680	4680	0
142	20241224	185900	281460940	4680	4680	4680	4680	0
143	20241224	185800	281460940	4680	4680	4680	4680	0
144	20241224	185700	281460940	4680	4680	4680	4680	0
145	20241224	185600	281460940	4680	4680	4680	4680	0
146	20241224	185500	281460940	4680	4680	4680	4680	0
147	20241224	185400	281460940	4680	4680	4680	4680	0
148	20241224	185300	281460940	4680	4680	4680	4680	0
149	20241224	185200	281460940	4680	4680	4680	4680	0
150	20241224	185100	281460940	4680	4680	4680	4680	0
151	20241224	185000	281460940	4680	4680	4680	4680	0
152	20241224	184900	281460940	4680	4680	4680	4680	367
153	20241224	184800	281460940	4680	4680	4680	4680	0
154	20241224	184700	281460940	4680	4680	4680	4680	0
155	20241224	184600	281460940	4680	4680	4680	4680	0
156	20241224	184500	281460940	4680	4680	4680	4680	0
157	20241224	184400	281460940	4680	4680	4680	4680	0
158	20241224	184300	281460940	4680	4680	4680	4680	0
159	20241224	184200	281460940	4680	4680	4680	4680	0
160	20241224	184100	281460940	4680	4680	4680	4680	0
161	20241224	184000	281460940	4680	4680	4680	4680	0
162	20241224	183900	281460940	4680	4680	4680	4680	0
163	20241224	183800	281460940	4680	4680	4680	4680	0
164	20241224	183700	281460940	4680	4680	4680	4680	0
165	20241224	183600	281460940	4680	4680	4680	4680	0
166	20241224	183500	281460940	4680	4680	4680	4680	0
167	20241224	183400	281460940	4680	4680	4680	4680	0
168	20241224	183300	281460940	4680	4680	4680	4680	0
169	20241224	183200	281460940	4680	4680	4680	4680	0
170	20241224	183100	281460940	4680	4680	4680	4680	0
171	20241224	183000	281460940	4680	4680	4680	4680	0
172	20241224	182900	281460940	4680	4680	4680	4680	0
173	20241224	182800	281460940	4680	4680	4680	4680	0
174	20241224	182700	281460940	4680	4680	4680	4680	0
175	20241224	182600	281460940	4680	4680	4680	4680	0
176	20241224	182500	281460940	4680	4680	4680	4680	0
177	20241224	182400	281460940	4680	4680	4680	4680	0
178	20241224	182300	281460940	4680	4680	4680	4680	0
179	20241224	182200	281460940	4680	4680	4680	4680	0
180	20241224	182100	281460940	4680	4680	4680	4680	0
181	20241224	182000	281460940	4680	4680	4680	4680	0
182	20241224	181900	281460940	4680	4680	4680	4680	367
183	20241224	181800	281460940	4680	4680	4680	4680	0
184	20241224	181700	281460940	4680	4680	4680	4680	0
185	20241224	181600	281460940	4680	4680	4680	4680	0
186	20241224	181500	281460940	4680	4680	4680	4680	0
187	20241224	181400	281460940	4680	4680	4680	4680	0
188	20241224	181300	281460940	4680	4680	4680	4680	0
189	20241224	181200	281460940	4680	4680	4680	4680	0
190	20241224	181100	281460940	4680	4680	4680	4680	0
191	20241224	181000	281460940	4680	4680	4680	4680	0
192	20241224	180900	281460940	4680	4680	4680	4680	0
193	20241224	180800	281460940	4680	4680	4680	4680	0
194	20241224	180700	281460940	4680	4680	4680	4680	0
195	20241224	180600	281460940	4680	4680	4680	4680	0
196	20241224	180500	281460940	4680	4680	4680	4680	0
197	20241224	180400	281460940	4680	4680	4680	4680	0
198	20241224	180300	281460940	4680	4680	4680	4680	0
199	20241224	180200	281460940	4680	4680	4680	4680	0
200	20241224	180100	281460940	4680	4680	4680	4680	0
201	20241224	180000	281460940	4680	4680	4680	4680	0
202	20241224	175900	281460940	4680	4680	4680	4680	0
203	20241224	175800	281460940	4680	4680	4680	4680	0
204	20241224	175700	281460940	4680	4680	4680	4680	0
205	20241224	175600	281460940	4680	4680	4680	4680	0
206	20241224	175500	281460940	4680	4680	4680	4680	0
207	20241224	175400	281460940	4680	4680	4680	4680	0
208	20241224	175300	281460940	4680	4680	4680	4680	0
209	20241224	175200	281460940	4680	4680	4680	4680	0
210	20241224	175100	281460940	4680	4680	4680	4680	0
211	20241224	175000	281460940	4680	4680	4680	4680	0
212	20241224	174900	281460940	4680	4680	4680	4680	367
213	20241224	174800	281460940	4680	4680	4680	4680	0
214	20241224	174700	281460940	4680	4680	4680	4680	0
215	20241224	174600	281460940	4680	4680	4680	4680	0
216	20241224	174500	281460940	4680	4680	4680	4680	0
217	20241224	174400	281460940	4680	4680	4680	4680	0
218	20241224	174300	281460940	4680	4680	4680	4680	0
219	20241224	174200	281460940	4680	4680	4680	4680	0
220	20241224	174100	281460940	4680	4680	4680	4680	0
221	20241224	174000	281460940	4680	4680	4680	4680	0
222	20241224	173900	281460940	4680	4680	4680	4680	0
223	20241224	173800	281460940	4680	4680	4680	4680	0
224	20241224	173700	281460940	4680	4680	4680	4680	0
225	20241224	173600	281460940	4680	4680	4680	4680	0
226	20241224	173500	281460940	4680	4680	4680	4680	0
227	20241224	173400	281460940	4680	4680	4680	4680	0
228	20241224	173300	281460940	4680	4680	4680	4680	0
229	20241224	173200	281460940	4680	4680	4680	4680	0
230	20241224	173100	281460940	4680	4680	4680	4680	0
231	20241224	173000	281460940	4680	4680	4680	4680	0
232	20241224	172900	281460940	4680	4680	4680	4680	0
233	20241224	172800	281460940	4680	4680	4680	4680	0
234	20241224	172700	281460940	4680	4680	4680	4680	0
235	20241224	172600	281460940	4680	4680	4680	4680	0
236	20241224	172500	281460940	4680	4680	4680	4680	0
237	20241224	172400	281460940	4680	4680	4680	4680	0
238	20241224	172300	281460940	4680	4680	4680	4680	0
239	20241224	172200	281460940	4680	4680	4680	4680	0
240	20241224	172100	281460940	4680	4680	4680	4680	0
241	20241224	172000	281460940	4680	4680	4680	4680	0
242	20241224	171900	281460940	4680	4680	4680	4680	367
243	20241224	171800	281460940	4680	4680	4680	4680	0
244	20241224	171700	281460940	4680	4680	4680	4680	0
245	20241224	171600	281460940	4680	4680	4680	4680	0
246	20241224	171500	281460940	4680	4680	4680	4680	0
247	20241224	171400	281460940	4680	4680	4680	4680	0
248	20241224	171300	281460940	4680	4680	4680	4680	0
249	20241224	171200	281460940	4680	4680	4680	4680	0
250	20241224	171100	281460940	4680	4680	4680	4680	0
251	20241224	171000	281460940	4680	4680	4680	4680	0
252	20241224	170900	281460940	4680	4680	4680	4680	0
253	20241224	170800	281460940	4680	4680	4680	4680	0
254	20241224	170700	281460940	4680	4680	4680	4680	0
255	20241224	170600	281460940	4680	4680	4680	4680	0
256	20241224	170500	281460940	4680	4680	4680	4680	0
257	20241224	170400	281460940	4680	4680	4680	4680	0
258	20241224	170300	281460940	4680	4680	4680	4680	0
259	20241224	170200	281460940	4680	4680	4680	4680	0
260	20241224	170100	281460940	4680	4680	4680	4680	0
261	20241224	170000	281460940	4680	4680	4680	4680	0
262	20241224	165900	281460940	4680	4680	4680	4680	0
263	20241224	165800	281460940	4680	4680	4680	4680	0
264	20241224	165700	281460940	4680	4680	4680	4680	0
265	20241224	165600	281460940	4680	4680	4680	4680	0
266	20241224	165500	281460940	4680	4680	4680	4680	0
267	20241224	165400	281460940	4680	4680	4680	4680	0
268	20241224	165300	281460940	4680	4680	4680	4680	0
269	20241224	165200	281460940	4680	4680	4680	4680	0
270	20241224	165100	281460940	4680	4680	4680	4680	0
271	20241224	165000	281460940	4680	4680	4680	4680	0
272	20241224	164900	281460940	4680	4680	4680	4680	367
273	20241224	164800	281460940	4680	4680	4680	4680	0
274	20241224	164700	281460940	4680	4680	4680	4680	0
275	20241224	164600	281460940	4680	4680	4680	4680	0
276	20241224	164500	281460940	4680	4680	4680	4680	0
277	20241224	164400	281460940	4680	4680	4680	4680	0
278	20241224	164300	281460940	4680	4680	4680	4680	0
279	20241224	164200	281460940	4680	4680	4680	4680	0
280	20241224	164100	281460940	4680	4680	4680	4680	0
281	20241224	164000	281460940	4680	4680	4680	4680	0
282	20241224	163900	281460940	4680	4680	4680	4680	0
283	20241224	163800	281460940	4680	4680	4680	4680	0
284	20241224	163700	281460940	4680	4680	4680	4680	0
285	20241224	163600	281460940	4680	4680	4680	4680	0
286	20241224	163500	281460940	4680	4680	4680	4680	0
287	20241224	163400	281460940	4680	4680	4680	4680	0
288	20241224	163300	281460940	4680	4680	4680	4680	0
289	20241224	163200	281460940	4680	4680	4680	4680	0
290	20241224	163100	281460940	4680	4680	4680	4680	0
291	20241224	163000	281460940	4680	4680	4680	4680	0
292	20241224	162900	281460940	4680	4680	4680	4680	0
293	20241224	162800	281460940	4680	4680	4680	4680	0
294	20241224	162700	281460940	4680	4680	4680	4680	0
295	20241224	162600	281460940	4680	4680	4680	4680	0
296	20241224	162500	281460940	4680	4680	4680	4680	0
297	20241224	162400	281460940	4680	4680	4680	4680	0
298	20241224	162300	281460940	4680	4680	4680	4680	0
299	20241224	162200	281460940	4680	4680	4680	4680	0
300	20241224	162100	281460940	4680	4680	4680	4680	0
301	20241224	162000	281460940	4680	4680	4680	4680	0
302	20241224	161900	281460940	4680	4680	4680	4680	367
303	20241224	161800	281460940	4680	4680	4680	4680	0
304	20241224	161700	281460940	4680	4680	4680	4680	0
305	20241224	161600	281460940	4680	4680	4680	4680	0
306	20241224	161500	281460940	4680	4680	4680	4680	0
307	20241224	161400	281460940	4680	4680	4680	4680	0
308	20241224	161300	281460940	4680	4680	4680	4680	0
309	20241224	161200	281460940	4680	4680	4680	4680	0
310	20241224	161100	281460940	4680	4680	4680	4680	0
311	20241224	161000	281460940	4680	4680	4680	4680	0
312	20241224	160900	281460940	4680	4680	4680	4680	0
313	20241224	160800	281460940	4680	4680	4680	4680	0
314	20241224	160700	281460940	4680	4680	4680	4680	0
315	20241224	160600	281460940	4680	4680	4680	4680	0
316	20241224	160500	281460940	4680	4680	4680	4680	0
317	20241224	160400	281460940	4680	4680	4680	4680	0
318	20241224	160300	281460940	4680	4680	4680	4680	0
319	20241224	160200	281460940	4680	4680	4680	4680	0
320	20241224	160100	281460940	4680	4680	4680	4680	0
321	20241224	160000	281460940	4680	4680	4680	4680	0
322	20241224	155900	281460940	4680	4680	4680	4680	0
323	20241224	155800	281460940	4680	4680	4680	4680	0
324	20241224	155700	281460940	4680	4680	4680	4680	0
325	20241224	155600	281460940	4680	4680	4680	4680	0
326	20241224	155500	281460940	4680	4680	4680	4680	0
327	20241224	155400	281460940	4680	4680	4680	4680	0
328	20241224	155300	281460940	4680	4680	4680	4680	0
329	20241224	155200	281460940	4680	4680	4680	4680	0
330	20241224	155100	281460940	4680	4680	4680	4680	0
331	20241224	155000	281460940	4680	4680	4680	4680	0
332	20241224	154900	281460940	4680	4680	4680	4680	367
333	20241224	154800	281460940	4680	4680	4680	4680	0
334	20241224	154700	281460940	4680	4680	4680	4680	0
335	20241224	154600	281460940	4680	4680	4680	4680	0
336	20241224	154500	281460940	4680	4680	4680	4680	0
337	20241224	154400	281460940	4680	4680	4680	4680	0
338	20241224	154300	281460940	4680	4680	4680	4680	0
339	20241224	154200	281460940	4680	4680	4680	4680	0
340	20241224	154100	281460940	4680	4680	4680	4680	0
341	20241224	154000	281460940	4680	4680	4680	4680	0
342	20241224	153900	281460940	4680	4680	4680	4680	0
343	20241224	153800	281460940	4680	4680	4680	4680	0
344	20241224	153700	281460940	4680	4680	4680	4680	0
345	20241224	153600	281460940	4680	4680	4680	4680	0
346	20241224	153500	281460940	4680	4680	4680	4680	0
347	20241224	153400	281460940	4680	4680	4680	4680	0
348	20241224	153300	281460940	4680	4680	4680	4680	0
349	20241224	153200	281460940	4680	4680	4680	4680	0
350	20241224	153100	281460940	4680	4680	4680	4680	0
351	20241224	153000	281460940	4680	4680	4680	4680	367
352	20241224	152900	279743380	4675	4675	4675	4675	0
353	20241224	152800	279743380	4675	4675	4675	4675	0
354	20241224	152700	279743380	4675	4675	4675	4675	0
355	20241224	152600	279743380	4675	4675	4675	4675	0
356	20241224	152500	279743380	4675	4675	4675	4675	0
357	20241224	152400	279743380	4675	4675	4675	4675	0
358	20241224	152300	279743380	4675	4675	4675	4675	0
359	20241224	152200	279743380	4675	4675	4675	4675	0
360	20241224	152100	279743380	4675	4675	4675	4675	0
361	20241224	152000	279743380	4675	4675	4675	4675	0
362	20241224	151900	279743380	4675	4665	4680	4665	264
363	20241224	151800	278509385	4660	4670	4670	4655	1113
364	20241224	151700	273325020	4670	4670	4670	4670	34
365	20241224	151600	273166240	4670	4665	4675	4665	43
366	20241224	151500	272965425	4665	4670	4680	4665	87
367	20241224	151400	272558795	4680	4665	4680	4665	33
368	20241224	151300	272404385	4660	4665	4665	4660	996
369	20241224	151200	267758060	4670	4670	4670	4670	3
370	20241224	151100	267744050	4670	4675	4675	4670	1005
371	20241224	151000	263048890	4675	4675	4675	4675	100
372	20241224	150900	262581390	4680	4680	4680	4680	0
373	20241224	150800	262581390	4680	4675	4680	4675	190
374	20241224	150700	261692760	4680	4680	4680	4680	6
375	20241224	150600	261664680	4680	4675	4680	4675	211
376	20241224	150500	260677205	4675	4680	4680	4675	3
377	20241224	150400	260663170	4680	4675	4680	4675	309
378	20241224	150300	259218580	4675	4675	4675	4675	25
379	20241224	150200	259101705	4675	4675	4675	4675	7
380	20241224	150100	259068980	4675	4675	4675	4675	0
381	20241224	150000	259068980	4675	4675	4675	4675	0
382	20241224	145900	259068980	4675	4675	4675	4675	0
383	20241224	145800	259068980	4675	4675	4675	4675	0
384	20241224	145700	259068980	4675	4675	4675	4675	0
385	20241224	145600	259068980	4675	4675	4675	4675	10
386	20241224	145500	259022230	4675	4675	4675	4675	0
387	20241224	145400	259022230	4675	4675	4675	4675	0
388	20241224	145300	259022230	4675	4675	4675	4675	8
389	20241224	145200	258984830	4675	4675	4675	4675	3
390	20241224	145100	258970805	4675	4675	4675	4675	4
391	20241224	145000	258952105	4675	4675	4675	4675	2
392	20241224	144900	258942755	4675	4675	4675	4675	3
393	20241224	144800	258928730	4675	4675	4675	4675	6
394	20241224	144700	258900680	4670	4675	4675	4670	10
395	20241224	144600	258853955	4675	4665	4675	4665	367
396	20241224	144500	257141875	4670	4675	4675	4670	30
397	20241224	144400	257001655	4680	4680	4680	4680	0
398	20241224	144300	257001655	4680	4680	4680	4680	0
399	20241224	144200	257001655	4680	4680	4680	4680	0
400	20241224	144100	257001655	4680	4680	4680	4680	0
401	20241224	144000	257001655	4680	4680	4680	4680	0
402	20241224	143900	257001655	4680	4680	4680	4680	0
403	20241224	143800	257001655	4680	4680	4680	4680	1
404	20241224	143700	256996975	4675	4675	4675	4675	1
405	20241224	143600	256992300	4675	4675	4675	4675	52
406	20241224	143500	256749200	4675	4675	4675	4675	1
407	20241224	143400	256744525	4675	4675	4675	4675	8
408	20241224	143300	256707125	4675	4675	4675	4675	7
409	20241224	143200	256674400	4675	4665	4675	4665	10
410	20241224	143100	256627675	4665	4665	4665	4665	3
411	20241224	143000	256613680	4665	4665	4665	4665	3
412	20241224	142900	256599685	4665	4680	4680	4660	852
413	20241224	142800	252625120	4685	4685	4685	4685	1
414	20241224	142700	252620435	4680	4680	4680	4680	44
415	20241224	142600	252414515	4680	4680	4680	4680	0
416	20241224	142500	252414515	4680	4680	4680	4680	0
417	20241224	142400	252414515	4680	4680	4680	4680	0
418	20241224	142300	252414515	4680	4680	4680	4680	0
419	20241224	142200	252414515	4680	4680	4680	4680	0
420	20241224	142100	252414515	4680	4680	4680	4680	0
421	20241224	142000	252414515	4680	4680	4680	4680	10
422	20241224	141900	252367715	4665	4665	4665	4665	0
423	20241224	141800	252367715	4665	4665	4665	4665	0
424	20241224	141700	252367715	4665	4665	4665	4665	0
425	20241224	141600	252367715	4665	4665	4665	4665	100
426	20241224	141500	251901215	4665	4670	4670	4665	206
427	20241224	141400	250939290	4665	4665	4665	4665	263
428	20241224	141300	249712395	4660	4660	4660	4660	0
429	20241224	141200	249712395	4660	4660	4660	4660	0
430	20241224	141100	249712395	4660	4660	4660	4660	0
431	20241224	141000	249712395	4660	4660	4660	4660	0
432	20241224	140900	249712395	4660	4660	4660	4660	0
433	20241224	140800	249712395	4660	4660	4660	4660	0
434	20241224	140700	249712395	4660	4660	4660	4660	0
435	20241224	140600	249712395	4660	4660	4660	4660	3
436	20241224	140500	249698415	4660	4680	4680	4660	2406
437	20241224	140400	238457630	4685	4685	4685	4685	0
438	20241224	140300	238457630	4685	4685	4685	4685	61
439	20241224	140200	238171845	4680	4685	4685	4680	455
440	20241224	140100	236040325	4685	4685	4685	4685	24
441	20241224	140000	235927885	4695	4695	4695	4695	0
442	20241224	135900	235927885	4695	4695	4695	4695	10
443	20241224	135800	235880935	4695	4695	4695	4695	20
444	20241224	135700	235787035	4695	4695	4695	4695	0
445	20241224	135600	235787035	4695	4695	4695	4695	0
446	20241224	135500	235787035	4695	4695	4695	4695	0
447	20241224	135400	235787035	4695	4695	4695	4695	0
448	20241224	135300	235787035	4695	4695	4695	4695	0
449	20241224	135200	235787035	4695	4695	4695	4695	5
450	20241224	135100	235763560	4685	4685	4685	4685	0
451	20241224	135000	235763560	4685	4685	4685	4685	0
452	20241224	134900	235763560	4685	4685	4685	4685	0
453	20241224	134800	235763560	4685	4685	4685	4685	22
454	20241224	134700	235660490	4690	4690	4690	4690	101
455	20241224	134600	235186800	4680	4680	4680	4680	0
456	20241224	134500	235186800	4680	4680	4680	4680	0
457	20241224	134400	235186800	4680	4680	4680	4680	16
458	20241224	134300	235111920	4685	4685	4685	4685	0
459	20241224	134200	235111920	4685	4690	4690	4685	245
460	20241224	134100	233964090	4685	4685	4685	4685	22
461	20241224	134000	233861020	4690	4690	4690	4690	0
462	20241224	133900	233861020	4690	4690	4690	4690	0
463	20241224	133800	233861020	4690	4690	4690	4690	1
464	20241224	133700	233856330	4685	4685	4685	4685	12
465	20241224	133600	233800110	4690	4690	4690	4690	4
466	20241224	133500	233781350	4700	4700	4700	4700	0
467	20241224	133400	233781350	4700	4700	4700	4700	0
468	20241224	133300	233781350	4700	4700	4700	4700	1
469	20241224	133200	233776650	4695	4695	4695	4695	3
470	20241224	133100	233762565	4690	4690	4690	4690	0
471	20241224	133000	233762565	4690	4690	4690	4690	0
472	20241224	132900	233762565	4690	4690	4690	4690	5
473	20241224	132800	233739115	4690	4685	4690	4685	109
474	20241224	132700	233227935	4685	4685	4685	4685	6
475	20241224	132600	233199825	4685	4685	4685	4685	6
476	20241224	132500	233171715	4685	4685	4685	4685	2
477	20241224	132400	233162345	4685	4685	4685	4685	52
478	20241224	132300	232918725	4685	4680	4685	4670	2697
479	20241224	132200	220309835	4680	4680	4680	4680	5
480	20241224	132100	220286435	4680	4680	4680	4680	0
481	20241224	132000	220286435	4680	4680	4680	4680	0
482	20241224	131900	220286435	4680	4680	4680	4680	19
483	20241224	131800	220197515	4680	4680	4680	4680	0
484	20241224	131700	220197515	4680	4680	4680	4680	81
485	20241224	131600	219818435	4680	4685	4685	4680	18
486	20241224	131500	219734135	4685	4685	4685	4685	57
487	20241224	131400	219467090	4680	4680	4680	4680	37
488	20241224	131300	219293930	4680	4680	4680	4680	5
489	20241224	131200	219270530	4680	4680	4680	4680	2
490	20241224	131100	219261170	4680	4670	4680	4670	6
491	20241224	131000	219233125	4670	4670	4670	4670	7
492	20241224	130900	219200435	4670	4670	4670	4670	5
493	20241224	130800	219177085	4670	4670	4670	4670	6
494	20241224	130700	219149065	4670	4670	4670	4670	12
495	20241224	130600	219093025	4670	4660	4690	4660	665
496	20241224	130500	215977285	4660	4660	4660	4660	18
497	20241224	130400	215893405	4660	4660	4660	4660	410
498	20241224	130300	213982805	4660	4660	4660	4660	0
499	20241224	130200	213982805	4660	4660	4660	4660	0
500	20241224	130100	213982805	4660	4660	4660	4660	27
501	20241224	130000	213856985	4665	4665	4665	4665	1
502	20241224	125900	213852320	4665	4665	4665	4665	0
503	20241224	125800	213852320	4665	4660	4665	4660	15
504	20241224	125700	213782410	4660	4660	4660	4660	35
505	20241224	125600	213619310	4665	4665	4665	4665	59
506	20241224	125500	213344075	4665	4665	4665	4665	0
507	20241224	125400	213344075	4665	4665	4665	4665	0
508	20241224	125300	213344075	4665	4665	4665	4665	0
509	20241224	125200	213344075	4665	4665	4665	4665	5
510	20241224	125100	213320750	4665	4665	4670	4665	11
511	20241224	125000	213269390	4670	4670	4670	4670	398
512	20241224	124900	211410730	4675	4675	4675	4675	0
513	20241224	124800	211410730	4675	4670	4675	4670	11
514	20241224	124700	211359310	4685	4665	4685	4665	6
515	20241224	124600	211331235	4665	4665	4665	4665	0
516	20241224	124500	211331235	4665	4665	4665	4665	0
517	20241224	124400	211331235	4665	4665	4665	4665	0
518	20241224	124300	211331235	4665	4665	4665	4665	0
519	20241224	124200	211331235	4665	4665	4665	4665	3
520	20241224	124100	211317240	4670	4660	4670	4660	63
521	20241224	124000	211023045	4660	4660	4660	4660	0
522	20241224	123900	211023045	4660	4660	4660	4660	5
523	20241224	123800	210999745	4660	4660	4660	4660	6
524	20241224	123700	210971785	4660	4665	4665	4655	34
525	20241224	123600	210813380	4670	4670	4670	4670	0
526	20241224	123500	210813380	4670	4685	4685	4670	251
527	20241224	123400	209640970	4695	4695	4695	4690	202
528	20241224	123300	208692930	4695	4680	4695	4680	448
529	20241224	123200	206591390	4680	4675	4685	4675	29
530	20241224	123100	206455640	4675	4675	4675	4675	12
531	20241224	123000	206399540	4670	4670	4675	4670	34
532	20241224	122900	206240610	4690	4690	4690	4690	0
533	20241224	122800	206240610	4690	4690	4690	4690	0
534	20241224	122700	206240610	4690	4690	4690	4690	0
535	20241224	122600	206240610	4690	4690	4690	4690	0
536	20241224	122500	206240610	4690	4690	4690	4690	0
537	20241224	122400	206240610	4690	4690	4690	4690	0
538	20241224	122300	206240610	4690	4690	4690	4690	0
539	20241224	122200	206240610	4690	4690	4690	4690	0
540	20241224	122100	206240610	4690	4690	4690	4690	0
541	20241224	122000	206240610	4690	4690	4690	4690	0
542	20241224	121900	206240610	4690	4670	4690	4670	3
543	20241224	121800	206226570	4665	4665	4665	4665	1
544	20241224	121700	206221905	4665	4665	4665	4660	971
545	20241224	121600	201692655	4680	4680	4680	4680	24
546	20241224	121500	201580335	4680	4680	4680	4680	2
547	20241224	121400	201570975	4680	4680	4680	4670	549
548	20241224	121300	199002115	4690	4690	4690	4690	0
549	20241224	121200	199002115	4690	4690	4690	4690	4
550	20241224	121100	198983355	4680	4680	4680	4680	0
551	20241224	121000	198983355	4680	4680	4680	4680	5
552	20241224	120900	198959955	4680	4680	4680	4680	0
553	20241224	120800	198959955	4680	4680	4680	4680	0
554	20241224	120700	198959955	4680	4680	4680	4680	21
555	20241224	120600	198861675	4690	4690	4690	4690	0
556	20241224	120500	198861675	4690	4690	4690	4690	200
557	20241224	120400	197923675	4690	4690	4690	4690	5
558	20241224	120300	197900225	4675	4690	4690	4675	110
559	20241224	120200	197384475	4690	4690	4690	4690	0
560	20241224	120100	197384475	4690	4690	4690	4690	0
561	20241224	120000	197384475	4690	4690	4690	4690	0
562	20241224	115900	197384475	4690	4690	4690	4690	2
563	20241224	115800	197375095	4680	4680	4680	4680	0
564	20241224	115700	197375095	4680	4680	4680	4680	1
565	20241224	115600	197370415	4680	4680	4680	4680	0
566	20241224	115500	197370415	4680	4680	4680	4680	1
567	20241224	115400	197365735	4670	4670	4670	4670	0
568	20241224	115300	197365735	4670	4670	4670	4670	0
569	20241224	115200	197365735	4670	4670	4670	4670	0
570	20241224	115100	197365735	4670	4670	4670	4670	0
571	20241224	115000	197365735	4670	4670	4670	4670	0
572	20241224	114900	197365735	4670	4670	4670	4670	0
573	20241224	114800	197365735	4670	4670	4670	4670	0
574	20241224	114700	197365735	4670	4670	4670	4670	0
575	20241224	114600	197365735	4670	4680	4680	4670	1192
576	20241224	114500	191798555	4690	4690	4690	4690	0
577	20241224	114400	191798555	4690	4690	4690	4690	0
578	20241224	114300	191798555	4690	4690	4690	4690	10
579	20241224	114200	191751655	4690	4685	4690	4685	194
580	20241224	114100	190842760	4685	4685	4685	4685	0
581	20241224	114000	190842760	4685	4685	4685	4685	0
582	20241224	113900	190842760	4685	4685	4685	4685	1
583	20241224	113800	190838075	4675	4675	4675	4675	1
584	20241224	113700	190833400	4685	4675	4685	4675	8
585	20241224	113600	190795960	4685	4685	4685	4685	0
586	20241224	113500	190795960	4685	4680	4685	4680	2
587	20241224	113400	190786595	4685	4685	4685	4685	4
588	20241224	113300	190767855	4675	4675	4680	4675	3
589	20241224	113200	190753825	4685	4685	4685	4685	1
590	20241224	113100	190749140	4665	4665	4665	4665	0
591	20241224	113000	190749140	4665	4685	4685	4665	12
592	20241224	112900	190693020	4685	4665	4685	4665	33
593	20241224	112800	190539015	4685	4685	4685	4685	0
594	20241224	112700	190539015	4685	4685	4685	4685	0
595	20241224	112600	190539015	4685	4685	4685	4685	0
596	20241224	112500	190539015	4685	4685	4685	4685	0
597	20241224	112400	190539015	4685	4670	4685	4665	3
598	20241224	112300	190524995	4685	4685	4685	4685	0
599	20241224	112200	190524995	4685	4685	4685	4685	0
600	20241224	112100	190524995	4685	4685	4685	4685	0
601	20241224	112000	190524995	4685	4665	4685	4665	2
602	20241224	111900	190515645	4655	4655	4655	4655	0
603	20241224	111800	190515645	4655	4650	4680	4650	647
604	20241224	111700	187487820	4660	4655	4660	4650	9
605	20241224	111600	187445930	4650	4665	4665	4650	18
606	20241224	111500	187362155	4660	4660	4660	4660	17
607	20241224	111400	187282935	4655	4655	4660	4655	13
608	20241224	111300	187222415	4650	4655	4680	4650	56
609	20241224	111200	186961585	4680	4660	4680	4650	214
610	20241224	111100	185965225	4680	4665	4680	4660	270
611	20241224	111000	184705905	4675	4675	4675	4675	0
612	20241224	110900	184705905	4675	4675	4675	4675	0
613	20241224	110800	184705905	4675	4675	4675	4675	0
614	20241224	110700	184705905	4675	4675	4675	4675	0
615	20241224	110600	184705905	4675	4670	4675	4670	7
616	20241224	110500	184673185	4680	4680	4680	4680	0
617	20241224	110400	184673185	4680	4670	4680	4670	2
618	20241224	110300	184663835	4670	4670	4670	4670	1
619	20241224	110200	184659165	4670	4670	4670	4670	7
620	20241224	110100	184626475	4670	4670	4670	4670	0
621	20241224	110000	184626475	4670	4670	4670	4670	0
622	20241224	105900	184626475	4670	4670	4670	4670	0
623	20241224	105800	184626475	4670	4675	4675	4670	1919
624	20241224	105700	175655890	4680	4680	4680	4680	13
625	20241224	105600	175595050	4680	4680	4680	4680	22
626	20241224	105500	175492090	4680	4680	4680	4680	17
627	20241224	105400	175412530	4680	4685	4685	4680	178
628	20241224	105300	174579485	4680	4680	4680	4680	22
629	20241224	105200	174476525	4680	4680	4680	4680	47
630	20241224	105100	174256565	4680	4675	4680	4675	5
631	20241224	105000	174233175	4675	4675	4675	4675	184
632	20241224	104900	173372975	4680	4680	4680	4680	0
633	20241224	104800	173372975	4680	4680	4680	4680	1
634	20241224	104700	173368295	4680	4680	4680	4680	0
635	20241224	104600	173368295	4680	4680	4680	4680	0
636	20241224	104500	173368295	4680	4680	4680	4680	17
637	20241224	104400	173288735	4680	4680	4680	4680	26
638	20241224	104300	173167055	4680	4680	4680	4680	0
639	20241224	104200	173167055	4680	4680	4680	4680	58
640	20241224	104100	172895615	4685	4685	4685	4685	2
641	20241224	104000	172886245	4685	4685	4685	4685	49
642	20241224	103900	172656680	4680	4680	4680	4680	0
643	20241224	103800	172656680	4680	4680	4680	4680	12
644	20241224	103700	172600520	4680	4680	4680	4680	0
645	20241224	103600	172600520	4680	4680	4680	4680	0
646	20241224	103500	172600520	4680	4680	4680	4680	0
647	20241224	103400	172600520	4680	4680	4680	4680	0
648	20241224	103300	172600520	4680	4680	4680	4680	0
649	20241224	103200	172600520	4680	4675	4680	4675	2
650	20241224	103100	172591165	4670	4670	4670	4670	1
651	20241224	103000	172586495	4685	4670	4685	4670	5
652	20241224	102900	172563130	4685	4680	4685	4665	232
653	20241224	102800	171477405	4685	4675	4685	4675	32
654	20241224	102700	171327780	4670	4670	4675	4670	47
655	20241224	102600	171108280	4685	4670	4685	4670	2
656	20241224	102500	171098925	4665	4665	4685	4660	13
657	20241224	102400	171038240	4685	4665	4685	4660	24
658	20241224	102300	170926220	4660	4660	4690	4660	17
659	20241224	102200	170846885	4665	4665	4665	4665	0
660	20241224	102100	170846885	4665	4665	4665	4665	241
661	20241224	102000	169722620	4660	4650	4660	4650	95
662	20241224	101900	169279980	4650	4650	4650	4650	3
663	20241224	101800	169266030	4645	4645	4645	4645	1
664	20241224	101700	169261385	4645	4645	4645	4645	1
665	20241224	101600	169256740	4645	4640	4660	4640	36
666	20241224	101500	169089625	4640	4655	4655	4640	250
667	20241224	101400	167928760	4655	4655	4655	4655	0
668	20241224	101300	167928760	4655	4655	4655	4655	93
669	20241224	101200	167495845	4650	4650	4650	4650	73
670	20241224	101100	167156395	4650	4650	4650	4650	20
671	20241224	101000	167063395	4650	4650	4650	4650	0
672	20241224	100900	167063395	4650	4650	4650	4650	1
673	20241224	100800	167058745	4645	4645	4645	4645	98
674	20241224	100700	166603535	4645	4645	4645	4645	5
675	20241224	100600	166580310	4645	4645	4645	4645	0
676	20241224	100500	166580310	4645	4645	4645	4645	11
677	20241224	100400	166529215	4645	4650	4650	4645	2721
678	20241224	100300	153878295	4655	4650	4655	4650	801
679	20241224	100200	150152140	4655	4655	4655	4655	210
680	20241224	100100	149174590	4650	4650	4650	4650	5611
681	20241224	100000	123083440	4655	4655	4655	4655	0
682	20241224	095900	123083440	4655	4655	4655	4655	17
683	20241224	095800	123004305	4650	4650	4650	4650	150
684	20241224	095700	122306805	4655	4655	4655	4655	25
685	20241224	095600	122190430	4655	4655	4655	4655	0
686	20241224	095500	122190430	4655	4655	4655	4655	501
687	20241224	095400	119858275	4655	4655	4655	4655	10
688	20241224	095300	119811725	4655	4655	4655	4655	0
689	20241224	095200	119811725	4655	4660	4660	4650	3473
690	20241224	095100	103657340	4665	4665	4665	4665	1
691	20241224	095000	103652675	4685	4665	4685	4665	50
692	20241224	094900	103418445	4690	4690	4690	4690	0
693	20241224	094800	103418445	4690	4665	4690	4665	16
694	20241224	094700	103343455	4690	4665	4690	4665	57
695	20241224	094600	103076700	4680	4660	4680	4660	56
696	20241224	094500	102814895	4675	4655	4675	4655	3
697	20241224	094400	102800905	4650	4655	4655	4650	127
698	20241224	094300	102209830	4675	4650	4675	4650	730
699	20241224	094200	98815275	4655	4670	4675	4655	1050
700	20241224	094100	93915875	4670	4670	4670	4670	0
701	20241224	094000	93915875	4670	4670	4670	4670	1
702	20241224	093900	93911205	4670	4665	4670	4665	2
703	20241224	093800	93901870	4655	4655	4655	4655	1134
704	20241224	093700	88623100	4670	4670	4670	4670	0
705	20241224	093600	88623100	4670	4670	4670	4670	14
706	20241224	093500	88557720	4670	4670	4670	4670	0
707	20241224	093400	88557720	4670	4670	4670	4670	40
708	20241224	093300	88370920	4670	4650	4670	4650	140
709	20241224	093200	87717440	4670	4670	4670	4650	311
710	20241224	093100	86270435	4665	4670	4680	4665	897
711	20241224	093000	82081925	4685	4685	4685	4685	86
712	20241224	092900	81679015	4685	4685	4685	4685	0
713	20241224	092800	81679015	4685	4685	4685	4685	0
714	20241224	092700	81679015	4685	4685	4685	4685	3
715	20241224	092600	81664960	4685	4685	4685	4685	0
716	20241224	092500	81664960	4685	4680	4685	4680	2
717	20241224	092400	81655595	4665	4665	4665	4665	10
718	20241224	092300	81608945	4685	4655	4685	4655	1102
719	20241224	092200	76477715	4650	4650	4650	4650	1
720	20241224	092100	76473065	4650	4660	4660	4650	876
721	20241224	092000	72399020	4660	4670	4670	4655	2628
722	20241224	091900	60131680	4665	4665	4680	4665	2136
723	20241224	091800	50166170	4665	4685	4685	4665	879
724	20241224	091700	46056810	4685	4700	4700	4685	914
725	20241224	091600	41761385	4700	4720	4720	4695	15
726	20241224	091500	41690745	4700	4695	4720	4685	2416
727	20241224	091400	30356035	4695	4690	4695	4690	129
728	20241224	091300	29750890	4690	4685	4690	4685	168
729	20241224	091200	28963795	4685	4685	4685	4685	64
730	20241224	091100	28663955	4685	4685	4685	4685	270
731	20241224	091000	27399005	4685	4660	4685	4660	170
732	20241224	090900	26606700	4680	4680	4680	4680	23
733	20241224	090800	26499060	4685	4685	4685	4685	46
734	20241224	090700	26283550	4690	4685	4690	4685	32
735	20241224	090600	26133580	4680	4680	4680	4680	1814
736	20241224	090500	17644060	4685	4715	4715	4640	2076
737	20241224	090400	7988715	4715	4715	4715	4715	0
738	20241224	090300	7988715	4715	4725	4725	4715	513
739	20241224	090200	5569790	4760	4750	4760	4750	508
740	20241224	090100	3156710	4750	4750	4750	4750	526
741	20241224	090000	658210	4760	4770	4770	4760	138