KissMeData/368970/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212700	109159820	2770	2770	2770	2770	1200
3	20241224	212600	109159820	2770	2770	2770	2770	0
4	20241224	212500	109159820	2770	2770	2770	2770	0
5	20241224	212400	109159820	2770	2770	2770	2770	0
6	20241224	212300	109159820	2770	2770	2770	2770	0
7	20241224	212200	109159820	2770	2770	2770	2770	0
8	20241224	212100	109159820	2770	2770	2770	2770	0
9	20241224	212000	109159820	2770	2770	2770	2770	0
10	20241224	211900	109159820	2770	2770	2770	2770	0
11	20241224	211800	109159820	2770	2770	2770	2770	0
12	20241224	211700	109159820	2770	2770	2770	2770	0
13	20241224	211600	109159820	2770	2770	2770	2770	0
14	20241224	211500	109159820	2770	2770	2770	2770	0
15	20241224	211400	109159820	2770	2770	2770	2770	0
16	20241224	211300	109159820	2770	2770	2770	2770	0
17	20241224	211200	109159820	2770	2770	2770	2770	0
18	20241224	211100	109159820	2770	2770	2770	2770	0
19	20241224	211000	109159820	2770	2770	2770	2770	0
20	20241224	210900	109159820	2770	2770	2770	2770	0
21	20241224	210800	109159820	2770	2770	2770	2770	0
22	20241224	210700	109159820	2770	2770	2770	2770	0
23	20241224	210600	109159820	2770	2770	2770	2770	0
24	20241224	210500	109159820	2770	2770	2770	2770	0
25	20241224	210400	109159820	2770	2770	2770	2770	0
26	20241224	210300	109159820	2770	2770	2770	2770	0
27	20241224	210200	109159820	2770	2770	2770	2770	0
28	20241224	210100	109159820	2770	2770	2770	2770	0
29	20241224	210000	109159820	2770	2770	2770	2770	0
30	20241224	205900	109159820	2770	2770	2770	2770	0
31	20241224	205800	109159820	2770	2770	2770	2770	0
32	20241224	205700	109159820	2770	2770	2770	2770	1200
33	20241224	205600	109159820	2770	2770	2770	2770	0
34	20241224	205500	109159820	2770	2770	2770	2770	0
35	20241224	205400	109159820	2770	2770	2770	2770	0
36	20241224	205300	109159820	2770	2770	2770	2770	0
37	20241224	205200	109159820	2770	2770	2770	2770	0
38	20241224	205100	109159820	2770	2770	2770	2770	0
39	20241224	205000	109159820	2770	2770	2770	2770	0
40	20241224	204900	109159820	2770	2770	2770	2770	0
41	20241224	204800	109159820	2770	2770	2770	2770	0
42	20241224	204700	109159820	2770	2770	2770	2770	0
43	20241224	204600	109159820	2770	2770	2770	2770	0
44	20241224	204500	109159820	2770	2770	2770	2770	0
45	20241224	204400	109159820	2770	2770	2770	2770	0
46	20241224	204300	109159820	2770	2770	2770	2770	0
47	20241224	204200	109159820	2770	2770	2770	2770	0
48	20241224	204100	109159820	2770	2770	2770	2770	0
49	20241224	204000	109159820	2770	2770	2770	2770	0
50	20241224	203900	109159820	2770	2770	2770	2770	0
51	20241224	203800	109159820	2770	2770	2770	2770	0
52	20241224	203700	109159820	2770	2770	2770	2770	0
53	20241224	203600	109159820	2770	2770	2770	2770	0
54	20241224	203500	109159820	2770	2770	2770	2770	0
55	20241224	203400	109159820	2770	2770	2770	2770	0
56	20241224	203300	109159820	2770	2770	2770	2770	0
57	20241224	203200	109159820	2770	2770	2770	2770	0
58	20241224	203100	109159820	2770	2770	2770	2770	0
59	20241224	203000	109159820	2770	2770	2770	2770	0
60	20241224	202900	109159820	2770	2770	2770	2770	0
61	20241224	202800	109159820	2770	2770	2770	2770	0
62	20241224	202700	109159820	2770	2770	2770	2770	1200
63	20241224	202600	109159820	2770	2770	2770	2770	0
64	20241224	202500	109159820	2770	2770	2770	2770	0
65	20241224	202400	109159820	2770	2770	2770	2770	0
66	20241224	202300	109159820	2770	2770	2770	2770	0
67	20241224	202200	109159820	2770	2770	2770	2770	0
68	20241224	202100	109159820	2770	2770	2770	2770	0
69	20241224	202000	109159820	2770	2770	2770	2770	0
70	20241224	201900	109159820	2770	2770	2770	2770	0
71	20241224	201800	109159820	2770	2770	2770	2770	0
72	20241224	201700	109159820	2770	2770	2770	2770	0
73	20241224	201600	109159820	2770	2770	2770	2770	0
74	20241224	201500	109159820	2770	2770	2770	2770	0
75	20241224	201400	109159820	2770	2770	2770	2770	0
76	20241224	201300	109159820	2770	2770	2770	2770	0
77	20241224	201200	109159820	2770	2770	2770	2770	0
78	20241224	201100	109159820	2770	2770	2770	2770	0
79	20241224	201000	109159820	2770	2770	2770	2770	0
80	20241224	200900	109159820	2770	2770	2770	2770	0
81	20241224	200800	109159820	2770	2770	2770	2770	0
82	20241224	200700	109159820	2770	2770	2770	2770	0
83	20241224	200600	109159820	2770	2770	2770	2770	0
84	20241224	200500	109159820	2770	2770	2770	2770	0
85	20241224	200400	109159820	2770	2770	2770	2770	0
86	20241224	200300	109159820	2770	2770	2770	2770	0
87	20241224	200200	109159820	2770	2770	2770	2770	0
88	20241224	200100	109159820	2770	2770	2770	2770	0
89	20241224	200000	109159820	2770	2770	2770	2770	0
90	20241224	195900	109159820	2770	2770	2770	2770	0
91	20241224	195800	109159820	2770	2770	2770	2770	0
92	20241224	195700	109159820	2770	2770	2770	2770	1200
93	20241224	195600	109159820	2770	2770	2770	2770	0
94	20241224	195500	109159820	2770	2770	2770	2770	0
95	20241224	195400	109159820	2770	2770	2770	2770	0
96	20241224	195300	109159820	2770	2770	2770	2770	0
97	20241224	195200	109159820	2770	2770	2770	2770	0
98	20241224	195100	109159820	2770	2770	2770	2770	0
99	20241224	195000	109159820	2770	2770	2770	2770	0
100	20241224	194900	109159820	2770	2770	2770	2770	0
101	20241224	194800	109159820	2770	2770	2770	2770	0
102	20241224	194700	109159820	2770	2770	2770	2770	0
103	20241224	194600	109159820	2770	2770	2770	2770	0
104	20241224	194500	109159820	2770	2770	2770	2770	0
105	20241224	194400	109159820	2770	2770	2770	2770	0
106	20241224	194300	109159820	2770	2770	2770	2770	0
107	20241224	194200	109159820	2770	2770	2770	2770	0
108	20241224	194100	109159820	2770	2770	2770	2770	0
109	20241224	194000	109159820	2770	2770	2770	2770	0
110	20241224	193900	109159820	2770	2770	2770	2770	0
111	20241224	193800	109159820	2770	2770	2770	2770	0
112	20241224	193700	109159820	2770	2770	2770	2770	0
113	20241224	193600	109159820	2770	2770	2770	2770	0
114	20241224	193500	109159820	2770	2770	2770	2770	0
115	20241224	193400	109159820	2770	2770	2770	2770	0
116	20241224	193300	109159820	2770	2770	2770	2770	0
117	20241224	193200	109159820	2770	2770	2770	2770	0
118	20241224	193100	109159820	2770	2770	2770	2770	0
119	20241224	193000	109159820	2770	2770	2770	2770	0
120	20241224	192900	109159820	2770	2770	2770	2770	0
121	20241224	192800	109159820	2770	2770	2770	2770	0
122	20241224	192700	109159820	2770	2770	2770	2770	1200
123	20241224	192600	109159820	2770	2770	2770	2770	0
124	20241224	192500	109159820	2770	2770	2770	2770	0
125	20241224	192400	109159820	2770	2770	2770	2770	0
126	20241224	192300	109159820	2770	2770	2770	2770	0
127	20241224	192200	109159820	2770	2770	2770	2770	0
128	20241224	192100	109159820	2770	2770	2770	2770	0
129	20241224	192000	109159820	2770	2770	2770	2770	0
130	20241224	191900	109159820	2770	2770	2770	2770	0
131	20241224	191800	109159820	2770	2770	2770	2770	0
132	20241224	191700	109159820	2770	2770	2770	2770	0
133	20241224	191600	109159820	2770	2770	2770	2770	0
134	20241224	191500	109159820	2770	2770	2770	2770	0
135	20241224	191400	109159820	2770	2770	2770	2770	0
136	20241224	191300	109159820	2770	2770	2770	2770	0
137	20241224	191200	109159820	2770	2770	2770	2770	0
138	20241224	191100	109159820	2770	2770	2770	2770	0
139	20241224	191000	109159820	2770	2770	2770	2770	0
140	20241224	190900	109159820	2770	2770	2770	2770	0
141	20241224	190800	109159820	2770	2770	2770	2770	0
142	20241224	190700	109159820	2770	2770	2770	2770	0
143	20241224	190600	109159820	2770	2770	2770	2770	0
144	20241224	190500	109159820	2770	2770	2770	2770	0
145	20241224	190400	109159820	2770	2770	2770	2770	0
146	20241224	190300	109159820	2770	2770	2770	2770	0
147	20241224	190200	109159820	2770	2770	2770	2770	0
148	20241224	190100	109159820	2770	2770	2770	2770	0
149	20241224	190000	109159820	2770	2770	2770	2770	0
150	20241224	185900	109159820	2770	2770	2770	2770	0
151	20241224	185800	109159820	2770	2770	2770	2770	0
152	20241224	185700	109159820	2770	2770	2770	2770	1200
153	20241224	185600	109159820	2770	2770	2770	2770	0
154	20241224	185500	109159820	2770	2770	2770	2770	0
155	20241224	185400	109159820	2770	2770	2770	2770	0
156	20241224	185300	109159820	2770	2770	2770	2770	0
157	20241224	185200	109159820	2770	2770	2770	2770	0
158	20241224	185100	109159820	2770	2770	2770	2770	0
159	20241224	185000	109159820	2770	2770	2770	2770	0
160	20241224	184900	109159820	2770	2770	2770	2770	0
161	20241224	184800	109159820	2770	2770	2770	2770	0
162	20241224	184700	109159820	2770	2770	2770	2770	0
163	20241224	184600	109159820	2770	2770	2770	2770	0
164	20241224	184500	109159820	2770	2770	2770	2770	0
165	20241224	184400	109159820	2770	2770	2770	2770	0
166	20241224	184300	109159820	2770	2770	2770	2770	0
167	20241224	184200	109159820	2770	2770	2770	2770	0
168	20241224	184100	109159820	2770	2770	2770	2770	0
169	20241224	184000	109159820	2770	2770	2770	2770	0
170	20241224	183900	109159820	2770	2770	2770	2770	0
171	20241224	183800	109159820	2770	2770	2770	2770	0
172	20241224	183700	109159820	2770	2770	2770	2770	0
173	20241224	183600	109159820	2770	2770	2770	2770	0
174	20241224	183500	109159820	2770	2770	2770	2770	0
175	20241224	183400	109159820	2770	2770	2770	2770	0
176	20241224	183300	109159820	2770	2770	2770	2770	0
177	20241224	183200	109159820	2770	2770	2770	2770	0
178	20241224	183100	109159820	2770	2770	2770	2770	0
179	20241224	183000	109159820	2770	2770	2770	2770	0
180	20241224	182900	109159820	2770	2770	2770	2770	0
181	20241224	182800	109159820	2770	2770	2770	2770	0
182	20241224	182700	109159820	2770	2770	2770	2770	1200
183	20241224	182600	109159820	2770	2770	2770	2770	0
184	20241224	182500	109159820	2770	2770	2770	2770	0
185	20241224	182400	109159820	2770	2770	2770	2770	0
186	20241224	182300	109159820	2770	2770	2770	2770	0
187	20241224	182200	109159820	2770	2770	2770	2770	0
188	20241224	182100	109159820	2770	2770	2770	2770	0
189	20241224	182000	109159820	2770	2770	2770	2770	0
190	20241224	181900	109159820	2770	2770	2770	2770	0
191	20241224	181800	109159820	2770	2770	2770	2770	0
192	20241224	181700	109159820	2770	2770	2770	2770	0
193	20241224	181600	109159820	2770	2770	2770	2770	0
194	20241224	181500	109159820	2770	2770	2770	2770	0
195	20241224	181400	109159820	2770	2770	2770	2770	0
196	20241224	181300	109159820	2770	2770	2770	2770	0
197	20241224	181200	109159820	2770	2770	2770	2770	0
198	20241224	181100	109159820	2770	2770	2770	2770	0
199	20241224	181000	109159820	2770	2770	2770	2770	0
200	20241224	180900	109159820	2770	2770	2770	2770	0
201	20241224	180800	109159820	2770	2770	2770	2770	0
202	20241224	180700	109159820	2770	2770	2770	2770	0
203	20241224	180600	109159820	2770	2770	2770	2770	0
204	20241224	180500	109159820	2770	2770	2770	2770	0
205	20241224	180400	109159820	2770	2770	2770	2770	0
206	20241224	180300	109159820	2770	2770	2770	2770	0
207	20241224	180200	109159820	2770	2770	2770	2770	0
208	20241224	180100	109159820	2770	2770	2770	2770	0
209	20241224	180000	109159820	2770	2770	2770	2770	0
210	20241224	175900	109159820	2770	2770	2770	2770	0
211	20241224	175800	109159820	2770	2770	2770	2770	0
212	20241224	175700	109159820	2770	2770	2770	2770	1200
213	20241224	175600	109159820	2770	2770	2770	2770	0
214	20241224	175500	109159820	2770	2770	2770	2770	0
215	20241224	175400	109159820	2770	2770	2770	2770	0
216	20241224	175300	109159820	2770	2770	2770	2770	0
217	20241224	175200	109159820	2770	2770	2770	2770	0
218	20241224	175100	109159820	2770	2770	2770	2770	0
219	20241224	175000	109159820	2770	2770	2770	2770	0
220	20241224	174900	109159820	2770	2770	2770	2770	0
221	20241224	174800	109159820	2770	2770	2770	2770	0
222	20241224	174700	109159820	2770	2770	2770	2770	0
223	20241224	174600	109159820	2770	2770	2770	2770	0
224	20241224	174500	109159820	2770	2770	2770	2770	0
225	20241224	174400	109159820	2770	2770	2770	2770	0
226	20241224	174300	109159820	2770	2770	2770	2770	0
227	20241224	174200	109159820	2770	2770	2770	2770	0
228	20241224	174100	109159820	2770	2770	2770	2770	0
229	20241224	174000	109159820	2770	2770	2770	2770	0
230	20241224	173900	109159820	2770	2770	2770	2770	0
231	20241224	173800	109159820	2770	2770	2770	2770	0
232	20241224	173700	109159820	2770	2770	2770	2770	0
233	20241224	173600	109159820	2770	2770	2770	2770	0
234	20241224	173500	109159820	2770	2770	2770	2770	0
235	20241224	173400	109159820	2770	2770	2770	2770	0
236	20241224	173300	109159820	2770	2770	2770	2770	0
237	20241224	173200	109159820	2770	2770	2770	2770	0
238	20241224	173100	109159820	2770	2770	2770	2770	0
239	20241224	173000	109159820	2770	2770	2770	2770	0
240	20241224	172900	109159820	2770	2770	2770	2770	0
241	20241224	172800	109159820	2770	2770	2770	2770	0
242	20241224	172700	109159820	2770	2770	2770	2770	1200
243	20241224	172600	109159820	2770	2770	2770	2770	0
244	20241224	172500	109159820	2770	2770	2770	2770	0
245	20241224	172400	109159820	2770	2770	2770	2770	0
246	20241224	172300	109159820	2770	2770	2770	2770	0
247	20241224	172200	109159820	2770	2770	2770	2770	0
248	20241224	172100	109159820	2770	2770	2770	2770	0
249	20241224	172000	109159820	2770	2770	2770	2770	0
250	20241224	171900	109159820	2770	2770	2770	2770	0
251	20241224	171800	109159820	2770	2770	2770	2770	0
252	20241224	171700	109159820	2770	2770	2770	2770	0
253	20241224	171600	109159820	2770	2770	2770	2770	0
254	20241224	171500	109159820	2770	2770	2770	2770	0
255	20241224	171400	109159820	2770	2770	2770	2770	0
256	20241224	171300	109159820	2770	2770	2770	2770	0
257	20241224	171200	109159820	2770	2770	2770	2770	0
258	20241224	171100	109159820	2770	2770	2770	2770	0
259	20241224	171000	109159820	2770	2770	2770	2770	0
260	20241224	170900	109159820	2770	2770	2770	2770	0
261	20241224	170800	109159820	2770	2770	2770	2770	0
262	20241224	170700	109159820	2770	2770	2770	2770	0
263	20241224	170600	109159820	2770	2770	2770	2770	0
264	20241224	170500	109159820	2770	2770	2770	2770	0
265	20241224	170400	109159820	2770	2770	2770	2770	0
266	20241224	170300	109159820	2770	2770	2770	2770	0
267	20241224	170200	109159820	2770	2770	2770	2770	0
268	20241224	170100	109159820	2770	2770	2770	2770	0
269	20241224	170000	109159820	2770	2770	2770	2770	0
270	20241224	165900	109159820	2770	2770	2770	2770	0
271	20241224	165800	109159820	2770	2770	2770	2770	0
272	20241224	165700	109159820	2770	2770	2770	2770	1200
273	20241224	165600	109159820	2770	2770	2770	2770	0
274	20241224	165500	109159820	2770	2770	2770	2770	0
275	20241224	165400	109159820	2770	2770	2770	2770	0
276	20241224	165300	109159820	2770	2770	2770	2770	0
277	20241224	165200	109159820	2770	2770	2770	2770	0
278	20241224	165100	109159820	2770	2770	2770	2770	0
279	20241224	165000	109159820	2770	2770	2770	2770	0
280	20241224	164900	109159820	2770	2770	2770	2770	0
281	20241224	164800	109159820	2770	2770	2770	2770	0
282	20241224	164700	109159820	2770	2770	2770	2770	0
283	20241224	164600	109159820	2770	2770	2770	2770	0
284	20241224	164500	109159820	2770	2770	2770	2770	0
285	20241224	164400	109159820	2770	2770	2770	2770	0
286	20241224	164300	109159820	2770	2770	2770	2770	0
287	20241224	164200	109159820	2770	2770	2770	2770	0
288	20241224	164100	109159820	2770	2770	2770	2770	0
289	20241224	164000	109159820	2770	2770	2770	2770	0
290	20241224	163900	109159820	2770	2770	2770	2770	0
291	20241224	163800	109159820	2770	2770	2770	2770	0
292	20241224	163700	109159820	2770	2770	2770	2770	0
293	20241224	163600	109159820	2770	2770	2770	2770	0
294	20241224	163500	109159820	2770	2770	2770	2770	0
295	20241224	163400	109159820	2770	2770	2770	2770	0
296	20241224	163300	109159820	2770	2770	2770	2770	0
297	20241224	163200	109159820	2770	2770	2770	2770	0
298	20241224	163100	109159820	2770	2770	2770	2770	0
299	20241224	163000	109159820	2770	2770	2770	2770	0
300	20241224	162900	109159820	2770	2770	2770	2770	0
301	20241224	162800	109159820	2770	2770	2770	2770	0
302	20241224	162700	109159820	2770	2770	2770	2770	1200
303	20241224	162600	109159820	2770	2770	2770	2770	0
304	20241224	162500	109159820	2770	2770	2770	2770	0
305	20241224	162400	109159820	2770	2770	2770	2770	0
306	20241224	162300	109159820	2770	2770	2770	2770	0
307	20241224	162200	109159820	2770	2770	2770	2770	0
308	20241224	162100	109159820	2770	2770	2770	2770	0
309	20241224	162000	109159820	2770	2770	2770	2770	0
310	20241224	161900	109159820	2770	2770	2770	2770	0
311	20241224	161800	109159820	2770	2770	2770	2770	0
312	20241224	161700	109159820	2770	2770	2770	2770	0
313	20241224	161600	109159820	2770	2770	2770	2770	0
314	20241224	161500	109159820	2770	2770	2770	2770	0
315	20241224	161400	109159820	2770	2770	2770	2770	0
316	20241224	161300	109159820	2770	2770	2770	2770	0
317	20241224	161200	109159820	2770	2770	2770	2770	0
318	20241224	161100	109159820	2770	2770	2770	2770	0
319	20241224	161000	109159820	2770	2770	2770	2770	0
320	20241224	160900	109159820	2770	2770	2770	2770	0
321	20241224	160800	109159820	2770	2770	2770	2770	0
322	20241224	160700	109159820	2770	2770	2770	2770	0
323	20241224	160600	109159820	2770	2770	2770	2770	0
324	20241224	160500	109159820	2770	2770	2770	2770	0
325	20241224	160400	109159820	2770	2770	2770	2770	0
326	20241224	160300	109159820	2770	2770	2770	2770	0
327	20241224	160200	109159820	2770	2770	2770	2770	0
328	20241224	160100	109159820	2770	2770	2770	2770	0
329	20241224	160000	109159820	2770	2770	2770	2770	0
330	20241224	155900	109159820	2770	2770	2770	2770	0
331	20241224	155800	109159820	2770	2770	2770	2770	0
332	20241224	155700	109159820	2770	2770	2770	2770	1200
333	20241224	155600	109159820	2770	2770	2770	2770	0
334	20241224	155500	109159820	2770	2770	2770	2770	0
335	20241224	155400	109159820	2770	2770	2770	2770	0
336	20241224	155300	109159820	2770	2770	2770	2770	0
337	20241224	155200	109159820	2770	2770	2770	2770	0
338	20241224	155100	109159820	2770	2770	2770	2770	0
339	20241224	155000	109159820	2770	2770	2770	2770	0
340	20241224	154900	109159820	2770	2770	2770	2770	0
341	20241224	154800	109159820	2770	2770	2770	2770	0
342	20241224	154700	109159820	2770	2770	2770	2770	0
343	20241224	154600	109159820	2770	2770	2770	2770	0
344	20241224	154500	109159820	2770	2770	2770	2770	0
345	20241224	154400	109159820	2770	2770	2770	2770	0
346	20241224	154300	109159820	2770	2770	2770	2770	0
347	20241224	154200	109159820	2770	2770	2770	2770	0
348	20241224	154100	109159820	2770	2770	2770	2770	0
349	20241224	154000	109159820	2770	2770	2770	2770	0
350	20241224	153900	109159820	2770	2770	2770	2770	0
351	20241224	153800	109159820	2770	2770	2770	2770	0
352	20241224	153700	109159820	2770	2770	2770	2770	0
353	20241224	153600	109159820	2770	2770	2770	2770	0
354	20241224	153500	109159820	2770	2770	2770	2770	0
355	20241224	153400	109159820	2770	2770	2770	2770	0
356	20241224	153300	109159820	2770	2770	2770	2770	0
357	20241224	153200	109159820	2770	2770	2770	2770	0
358	20241224	153100	109159820	2770	2770	2770	2770	0
359	20241224	153000	109159820	2770	2770	2770	2770	1200
360	20241224	152900	105835820	2755	2755	2755	2755	0
361	20241224	152800	105835820	2755	2755	2755	2755	0
362	20241224	152700	105835820	2755	2755	2755	2755	0
363	20241224	152600	105835820	2755	2755	2755	2755	0
364	20241224	152500	105835820	2755	2755	2755	2755	0
365	20241224	152400	105835820	2755	2755	2755	2755	0
366	20241224	152300	105835820	2755	2755	2755	2755	0
367	20241224	152200	105835820	2755	2755	2755	2755	0
368	20241224	152100	105835820	2755	2755	2755	2755	0
369	20241224	152000	105835820	2755	2755	2755	2755	0
370	20241224	151900	105835820	2755	2755	2755	2755	100
371	20241224	151800	105560320	2755	2755	2755	2755	0
372	20241224	151700	105560320	2755	2755	2755	2755	0
373	20241224	151600	105560320	2755	2755	2755	2755	0
374	20241224	151500	105560320	2755	2755	2755	2755	787
375	20241224	151400	103392135	2760	2760	2760	2760	0
376	20241224	151300	103392135	2760	2760	2760	2760	6
377	20241224	151200	103375575	2760	2760	2760	2760	0
378	20241224	151100	103375575	2760	2760	2760	2760	0
379	20241224	151000	103375575	2760	2760	2760	2760	1
380	20241224	150900	103372815	2755	2755	2755	2755	0
381	20241224	150800	103372815	2755	2755	2755	2755	19
382	20241224	150700	103320470	2755	2755	2755	2755	30
383	20241224	150600	103237820	2755	2755	2755	2755	72
384	20241224	150500	103039460	2755	2755	2755	2755	36
385	20241224	150400	102940280	2765	2765	2765	2765	1
386	20241224	150300	102937515	2755	2755	2755	2755	0
387	20241224	150200	102937515	2755	2755	2755	2755	0
388	20241224	150100	102937515	2755	2755	2755	2755	0
389	20241224	150000	102937515	2755	2755	2755	2755	1
390	20241224	145900	102934760	2770	2770	2770	2770	1
391	20241224	145800	102931990	2760	2760	2760	2760	100
392	20241224	145700	102655990	2760	2760	2760	2760	22
393	20241224	145600	102595270	2760	2760	2760	2760	0
394	20241224	145500	102595270	2760	2760	2760	2760	0
395	20241224	145400	102595270	2760	2755	2760	2755	2
396	20241224	145300	102589755	2760	2760	2760	2760	180
397	20241224	145200	102092955	2780	2780	2780	2780	4
398	20241224	145100	102081835	2780	2780	2780	2780	0
399	20241224	145000	102081835	2780	2780	2780	2780	0
400	20241224	144900	102081835	2780	2780	2780	2780	26
401	20241224	144800	102009555	2785	2785	2785	2785	1
402	20241224	144700	102006770	2765	2760	2765	2760	56
403	20241224	144600	101851950	2765	2765	2765	2765	0
404	20241224	144500	101851950	2765	2765	2765	2765	0
405	20241224	144400	101851950	2765	2765	2765	2765	0
406	20241224	144300	101851950	2765	2765	2765	2765	0
407	20241224	144200	101851950	2765	2765	2765	2765	0
408	20241224	144100	101851950	2765	2765	2765	2765	1
409	20241224	144000	101849185	2770	2770	2770	2770	0
410	20241224	143900	101849185	2770	2770	2770	2770	0
411	20241224	143800	101849185	2770	2770	2770	2770	0
412	20241224	143700	101849185	2770	2770	2770	2770	0
413	20241224	143600	101849185	2770	2770	2770	2770	0
414	20241224	143500	101849185	2770	2770	2770	2770	0
415	20241224	143400	101849185	2770	2770	2770	2770	10
416	20241224	143300	101821485	2770	2770	2770	2770	1
417	20241224	143200	101818715	2760	2760	2760	2760	600
418	20241224	143100	100162715	2785	2785	2785	2785	0
419	20241224	143000	100162715	2785	2785	2785	2785	1
420	20241224	142900	100159930	2790	2790	2790	2790	0
421	20241224	142800	100159930	2790	2785	2790	2785	2
422	20241224	142700	100154355	2760	2760	2760	2760	0
423	20241224	142600	100154355	2760	2760	2760	2760	0
424	20241224	142500	100154355	2760	2760	2760	2760	0
425	20241224	142400	100154355	2760	2760	2760	2760	0
426	20241224	142300	100154355	2760	2760	2760	2760	0
427	20241224	142200	100154355	2760	2760	2760	2760	20
428	20241224	142100	100099155	2765	2760	2765	2760	28
429	20241224	142000	100021870	2760	2760	2760	2760	0
430	20241224	141900	100021870	2760	2760	2760	2760	0
431	20241224	141800	100021870	2760	2760	2760	2760	0
432	20241224	141700	100021870	2760	2760	2760	2760	4
433	20241224	141600	100010830	2755	2755	2755	2755	1
434	20241224	141500	100008075	2765	2765	2765	2765	2
435	20241224	141400	100002545	2760	2765	2765	2760	3
436	20241224	141300	99994260	2770	2770	2770	2770	0
437	20241224	141200	99994260	2770	2770	2770	2770	1
438	20241224	141100	99991490	2770	2770	2770	2770	0
439	20241224	141000	99991490	2770	2770	2770	2770	0
440	20241224	140900	99991490	2770	2770	2770	2770	0
441	20241224	140800	99991490	2770	2770	2770	2770	0
442	20241224	140700	99991490	2770	2770	2770	2770	0
443	20241224	140600	99991490	2770	2770	2770	2770	0
444	20241224	140500	99991490	2770	2770	2770	2770	0
445	20241224	140400	99991490	2770	2770	2770	2770	0
446	20241224	140300	99991490	2770	2770	2770	2770	0
447	20241224	140200	99991490	2770	2770	2770	2770	0
448	20241224	140100	99991490	2770	2770	2770	2770	0
449	20241224	140000	99991490	2770	2770	2770	2770	0
450	20241224	135900	99991490	2770	2770	2770	2770	0
451	20241224	135800	99991490	2770	2770	2770	2770	0
452	20241224	135700	99991490	2770	2770	2770	2770	0
453	20241224	135600	99991490	2770	2770	2770	2770	0
454	20241224	135500	99991490	2770	2770	2770	2770	0
455	20241224	135400	99991490	2770	2770	2770	2770	0
456	20241224	135300	99991490	2770	2770	2770	2770	0
457	20241224	135200	99991490	2770	2770	2770	2770	0
458	20241224	135100	99991490	2770	2770	2770	2770	0
459	20241224	135000	99991490	2770	2770	2770	2770	0
460	20241224	134900	99991490	2770	2765	2770	2765	9
461	20241224	134800	99966595	2765	2765	2765	2765	0
462	20241224	134700	99966595	2765	2765	2765	2765	0
463	20241224	134600	99966595	2765	2765	2765	2765	0
464	20241224	134500	99966595	2765	2765	2765	2765	0
465	20241224	134400	99966595	2765	2765	2765	2765	0
466	20241224	134300	99966595	2765	2765	2765	2765	0
467	20241224	134200	99966595	2765	2765	2765	2765	0
468	20241224	134100	99966595	2765	2765	2765	2765	0
469	20241224	134000	99966595	2765	2765	2765	2765	0
470	20241224	133900	99966595	2765	2765	2765	2765	0
471	20241224	133800	99966595	2765	2765	2765	2765	0
472	20241224	133700	99966595	2765	2765	2765	2765	0
473	20241224	133600	99966595	2765	2765	2765	2765	1
474	20241224	133500	99963830	2760	2760	2760	2760	0
475	20241224	133400	99963830	2760	2760	2760	2760	0
476	20241224	133300	99963830	2760	2760	2760	2760	0
477	20241224	133200	99963830	2760	2760	2760	2760	0
478	20241224	133100	99963830	2760	2760	2760	2760	0
479	20241224	133000	99963830	2760	2760	2760	2760	0
480	20241224	132900	99963830	2760	2760	2760	2760	0
481	20241224	132800	99963830	2760	2760	2760	2760	28
482	20241224	132700	99886550	2755	2755	2755	2755	0
483	20241224	132600	99886550	2755	2755	2755	2755	4
484	20241224	132500	99875530	2760	2760	2760	2760	1
485	20241224	132400	99872770	2760	2760	2760	2760	1
486	20241224	132300	99870010	2755	2755	2755	2755	0
487	20241224	132200	99870010	2755	2755	2755	2755	0
488	20241224	132100	99870010	2755	2755	2755	2755	4
489	20241224	132000	99858990	2760	2760	2760	2760	0
490	20241224	131900	99858990	2760	2760	2760	2760	0
491	20241224	131800	99858990	2760	2760	2760	2760	5
492	20241224	131700	99845190	2760	2760	2760	2760	23
493	20241224	131600	99781710	2760	2760	2760	2760	0
494	20241224	131500	99781710	2760	2760	2760	2760	0
495	20241224	131400	99781710	2760	2760	2760	2760	0
496	20241224	131300	99781710	2760	2760	2760	2760	0
497	20241224	131200	99781710	2760	2760	2760	2760	0
498	20241224	131100	99781710	2760	2760	2760	2760	0
499	20241224	131000	99781710	2760	2760	2760	2760	0
500	20241224	130900	99781710	2760	2760	2760	2760	0
501	20241224	130800	99781710	2760	2760	2760	2760	4
502	20241224	130700	99770670	2760	2760	2760	2760	0
503	20241224	130600	99770670	2760	2760	2760	2760	0
504	20241224	130500	99770670	2760	2760	2760	2760	0
505	20241224	130400	99770670	2760	2755	2760	2755	9
506	20241224	130300	99745855	2765	2765	2765	2765	1
507	20241224	130200	99743090	2760	2760	2760	2760	4
508	20241224	130100	99732050	2760	2760	2760	2760	433
509	20241224	130000	98536970	2755	2755	2755	2755	0
510	20241224	125900	98536970	2755	2755	2755	2755	0
511	20241224	125800	98536970	2755	2755	2755	2755	0
512	20241224	125700	98536970	2755	2755	2755	2755	0
513	20241224	125600	98536970	2755	2755	2755	2755	4
514	20241224	125500	98525950	2755	2755	2755	2755	0
515	20241224	125400	98525950	2755	2755	2755	2755	0
516	20241224	125300	98525950	2755	2755	2755	2755	4
517	20241224	125200	98514930	2760	2760	2760	2760	0
518	20241224	125100	98514930	2760	2760	2760	2760	0
519	20241224	125000	98514930	2760	2760	2760	2760	0
520	20241224	124900	98514930	2760	2760	2760	2760	0
521	20241224	124800	98514930	2760	2760	2760	2760	0
522	20241224	124700	98514930	2760	2760	2760	2760	0
523	20241224	124600	98514930	2760	2760	2760	2760	1
524	20241224	124500	98512170	2760	2760	2760	2760	0
525	20241224	124400	98512170	2760	2760	2760	2760	0
526	20241224	124300	98512170	2760	2760	2760	2760	0
527	20241224	124200	98512170	2760	2760	2760	2760	4
528	20241224	124100	98501130	2755	2755	2755	2755	4
529	20241224	124000	98490110	2755	2755	2755	2755	2
530	20241224	123900	98484600	2755	2755	2755	2755	0
531	20241224	123800	98484600	2755	2755	2755	2755	0
532	20241224	123700	98484600	2755	2755	2755	2755	0
533	20241224	123600	98484600	2755	2755	2755	2755	4
534	20241224	123500	98473580	2755	2755	2755	2755	0
535	20241224	123400	98473580	2755	2755	2755	2755	0
536	20241224	123300	98473580	2755	2755	2755	2755	0
537	20241224	123200	98473580	2755	2755	2755	2755	4
538	20241224	123100	98462560	2755	2755	2755	2755	0
539	20241224	123000	98462560	2755	2755	2755	2755	0
540	20241224	122900	98462560	2755	2755	2755	2755	1
541	20241224	122800	98459805	2765	2765	2765	2765	0
542	20241224	122700	98459805	2765	2765	2765	2765	0
543	20241224	122600	98459805	2765	2765	2765	2765	0
544	20241224	122500	98459805	2765	2760	2765	2760	2
545	20241224	122400	98454280	2755	2755	2755	2755	4
546	20241224	122300	98443260	2760	2760	2760	2760	0
547	20241224	122200	98443260	2760	2760	2760	2760	0
548	20241224	122100	98443260	2760	2750	2760	2750	2
549	20241224	122000	98437750	2750	2755	2755	2750	10
550	20241224	121900	98410230	2760	2760	2760	2760	2
551	20241224	121800	98404710	2750	2750	2750	2750	0
552	20241224	121700	98404710	2750	2750	2750	2750	1
553	20241224	121600	98401960	2765	2765	2765	2765	0
554	20241224	121500	98401960	2765	2765	2765	2765	0
555	20241224	121400	98401960	2765	2765	2765	2765	1
556	20241224	121300	98399195	2760	2750	2760	2750	400
557	20241224	121200	97295305	2760	2760	2760	2760	0
558	20241224	121100	97295305	2760	2760	2760	2760	0
559	20241224	121000	97295305	2760	2760	2760	2760	0
560	20241224	120900	97295305	2760	2760	2760	2760	1
561	20241224	120800	97292545	2775	2775	2775	2775	0
562	20241224	120700	97292545	2775	2775	2775	2775	0
563	20241224	120600	97292545	2775	2775	2775	2775	0
564	20241224	120500	97292545	2775	2775	2775	2775	0
565	20241224	120400	97292545	2775	2785	2785	2750	24
566	20241224	120300	97226485	2790	2790	2790	2790	0
567	20241224	120200	97226485	2790	2790	2790	2790	1
568	20241224	120100	97223695	2785	2770	2785	2745	1725
569	20241224	120000	92468485	2770	2770	2770	2770	0
570	20241224	115900	92468485	2770	2770	2770	2770	0
571	20241224	115800	92468485	2770	2770	2770	2770	0
572	20241224	115700	92468485	2770	2770	2770	2770	0
573	20241224	115600	92468485	2770	2770	2770	2770	4
574	20241224	115500	92457405	2770	2770	2770	2770	0
575	20241224	115400	92457405	2770	2770	2770	2770	0
576	20241224	115300	92457405	2770	2770	2770	2770	0
577	20241224	115200	92457405	2770	2770	2770	2770	0
578	20241224	115100	92457405	2770	2770	2770	2770	4
579	20241224	115000	92446325	2770	2770	2770	2770	0
580	20241224	114900	92446325	2770	2770	2770	2770	0
581	20241224	114800	92446325	2770	2770	2770	2770	4
582	20241224	114700	92435245	2775	2775	2775	2775	1
583	20241224	114600	92432470	2780	2780	2780	2780	0
584	20241224	114500	92432470	2780	2780	2780	2780	0
585	20241224	114400	92432470	2780	2780	2780	2780	0
586	20241224	114300	92432470	2780	2780	2780	2780	0
587	20241224	114200	92432470	2780	2780	2780	2780	0
588	20241224	114100	92432470	2780	2780	2780	2780	0
589	20241224	114000	92432470	2780	2780	2780	2780	0
590	20241224	113900	92432470	2780	2780	2780	2780	0
591	20241224	113800	92432470	2780	2780	2780	2780	0
592	20241224	113700	92432470	2780	2780	2780	2780	1
593	20241224	113600	92429690	2770	2770	2770	2770	0
594	20241224	113500	92429690	2770	2775	2775	2770	233
595	20241224	113400	91783585	2775	2775	2775	2775	1
596	20241224	113300	91780810	2790	2790	2790	2790	0
597	20241224	113200	91780810	2790	2790	2790	2790	0
598	20241224	113100	91780810	2790	2790	2790	2790	0
599	20241224	113000	91780810	2790	2790	2790	2790	0
600	20241224	112900	91780810	2790	2790	2790	2790	0
601	20241224	112800	91780810	2790	2790	2790	2790	0
602	20241224	112700	91780810	2790	2790	2790	2790	0
603	20241224	112600	91780810	2790	2790	2790	2790	1
604	20241224	112500	91778020	2780	2780	2780	2780	0
605	20241224	112400	91778020	2780	2780	2780	2780	4
606	20241224	112300	91766900	2785	2785	2785	2785	0
607	20241224	112200	91766900	2785	2785	2785	2785	1
608	20241224	112100	91764115	2780	2775	2780	2775	49
609	20241224	112000	91627995	2770	2770	2770	2770	0
610	20241224	111900	91627995	2770	2770	2770	2770	0
611	20241224	111800	91627995	2770	2770	2770	2770	0
612	20241224	111700	91627995	2770	2770	2770	2770	0
613	20241224	111600	91627995	2770	2770	2770	2770	4
614	20241224	111500	91616915	2775	2775	2775	2775	1
615	20241224	111400	91614140	2775	2775	2775	2775	0
616	20241224	111300	91614140	2775	2775	2775	2775	0
617	20241224	111200	91614140	2775	2775	2775	2775	0
618	20241224	111100	91614140	2775	2775	2775	2775	1
619	20241224	111000	91611365	2780	2780	2780	2780	0
620	20241224	110900	91611365	2780	2780	2780	2780	1
621	20241224	110800	91608585	2775	2775	2775	2775	0
622	20241224	110700	91608585	2775	2775	2775	2775	0
623	20241224	110600	91608585	2775	2775	2775	2775	4
624	20241224	110500	91597485	2770	2770	2770	2770	0
625	20241224	110400	91597485	2770	2770	2770	2770	0
626	20241224	110300	91597485	2770	2770	2770	2770	0
627	20241224	110200	91597485	2770	2770	2770	2770	0
628	20241224	110100	91597485	2770	2770	2770	2770	5
629	20241224	110000	91583635	2775	2775	2775	2775	0
630	20241224	105900	91583635	2775	2775	2775	2775	0
631	20241224	105800	91583635	2775	2775	2775	2775	0
632	20241224	105700	91583635	2775	2775	2775	2775	1
633	20241224	105600	91580860	2770	2770	2770	2770	4
634	20241224	105500	91569780	2775	2770	2775	2770	2
635	20241224	105400	91564235	2770	2770	2770	2770	0
636	20241224	105300	91564235	2770	2770	2770	2770	0
637	20241224	105200	91564235	2770	2770	2770	2770	0
638	20241224	105100	91564235	2770	2770	2770	2770	0
639	20241224	105000	91564235	2770	2770	2770	2770	0
640	20241224	104900	91564235	2770	2770	2770	2770	0
641	20241224	104800	91564235	2770	2770	2770	2770	0
642	20241224	104700	91564235	2770	2770	2770	2770	0
643	20241224	104600	91564235	2770	2770	2770	2770	1
644	20241224	104500	91561465	2790	2790	2790	2790	0
645	20241224	104400	91561465	2790	2790	2790	2790	0
646	20241224	104300	91561465	2790	2790	2790	2790	0
647	20241224	104200	91561465	2790	2770	2790	2770	2
648	20241224	104100	91555905	2770	2770	2770	2770	0
649	20241224	104000	91555905	2770	2770	2770	2770	0
650	20241224	103900	91555905	2770	2770	2770	2770	0
651	20241224	103800	91555905	2770	2770	2770	2770	1
652	20241224	103700	91553135	2805	2805	2805	2805	0
653	20241224	103600	91553135	2805	2805	2805	2805	0
654	20241224	103500	91553135	2805	2805	2805	2805	0
655	20241224	103400	91553135	2805	2790	2805	2770	75
656	20241224	103300	91345000	2810	2810	2810	2810	0
657	20241224	103200	91345000	2810	2810	2810	2810	0
658	20241224	103100	91345000	2810	2810	2810	2810	1
659	20241224	103000	91342190	2805	2785	2805	2785	2
660	20241224	102900	91336600	2815	2815	2815	2815	0
661	20241224	102800	91336600	2815	2815	2815	2815	0
662	20241224	102700	91336600	2815	2815	2815	2815	0
663	20241224	102600	91336600	2815	2815	2815	2815	0
664	20241224	102500	91336600	2815	2815	2815	2815	0
665	20241224	102400	91336600	2815	2815	2815	2815	0
666	20241224	102300	91336600	2815	2815	2815	2815	0
667	20241224	102200	91336600	2815	2815	2815	2815	1
668	20241224	102100	91333785	2820	2820	2820	2820	0
669	20241224	102000	91333785	2820	2790	2820	2790	74
670	20241224	101900	91125420	2785	2785	2785	2785	100
671	20241224	101800	90846920	2785	2785	2785	2785	0
672	20241224	101700	90846920	2785	2785	2785	2785	0
673	20241224	101600	90846920	2785	2785	2785	2785	0
674	20241224	101500	90846920	2785	2785	2785	2785	0
675	20241224	101400	90846920	2785	2785	2785	2785	300
676	20241224	101300	90011420	2785	2785	2785	2785	0
677	20241224	101200	90011420	2785	2785	2785	2785	1
678	20241224	101100	90008635	2790	2790	2790	2790	0
679	20241224	101000	90008635	2790	2790	2790	2790	1
680	20241224	100900	90005845	2795	2795	2795	2795	0
681	20241224	100800	90005845	2795	2795	2795	2795	0
682	20241224	100700	90005845	2795	2795	2795	2795	0
683	20241224	100600	90005845	2795	2795	2795	2795	0
684	20241224	100500	90005845	2795	2795	2795	2795	0
685	20241224	100400	90005845	2795	2795	2795	2795	0
686	20241224	100300	90005845	2795	2795	2795	2795	0
687	20241224	100200	90005845	2795	2795	2795	2795	1
688	20241224	100100	90003050	2800	2800	2800	2800	2
689	20241224	100000	89997450	2790	2790	2790	2790	591
690	20241224	095900	88348560	2790	2790	2790	2790	0
691	20241224	095800	88348560	2790	2790	2790	2790	0
692	20241224	095700	88348560	2790	2785	2790	2785	994
693	20241224	095600	85577235	2785	2775	2785	2775	60
694	20241224	095500	85410450	2780	2780	2780	2780	100
695	20241224	095400	85132450	2780	2780	2780	2780	1
696	20241224	095300	85129670	2785	2785	2785	2785	0
697	20241224	095200	85129670	2785	2785	2785	2785	0
698	20241224	095100	85129670	2785	2785	2785	2785	42
699	20241224	095000	85012700	2785	2785	2785	2785	1
700	20241224	094900	85009915	2785	2785	2785	2785	0
701	20241224	094800	85009915	2785	2785	2785	2785	0
702	20241224	094700	85009915	2785	2785	2785	2785	0
703	20241224	094600	85009915	2785	2785	2785	2785	1
704	20241224	094500	85007130	2790	2790	2790	2790	1
705	20241224	094400	85004340	2760	2770	2770	2760	183
706	20241224	094300	84499030	2790	2790	2790	2790	6
707	20241224	094200	84482290	2790	2790	2790	2790	8
708	20241224	094100	84459970	2790	2785	2790	2785	5
709	20241224	094000	84446040	2785	2785	2785	2785	0
710	20241224	093900	84446040	2785	2785	2785	2785	0
711	20241224	093800	84446040	2785	2785	2785	2785	0
712	20241224	093700	84446040	2785	2785	2785	2785	1
713	20241224	093600	84443255	2770	2770	2770	2770	10
714	20241224	093500	84415555	2785	2785	2785	2785	0
715	20241224	093400	84415555	2785	2780	2785	2775	285
716	20241224	093300	83624665	2790	2790	2790	2790	100
717	20241224	093200	83345665	2790	2790	2790	2790	0
718	20241224	093100	83345665	2790	2790	2790	2790	0
719	20241224	093000	83345665	2790	2790	2790	2790	0
720	20241224	092900	83345665	2790	2790	2790	2790	0
721	20241224	092800	83345665	2790	2790	2790	2785	3
722	20241224	092700	83337300	2790	2790	2790	2790	0
723	20241224	092600	83337300	2790	2790	2790	2790	4
724	20241224	092500	83326140	2790	2790	2790	2790	1
725	20241224	092400	83323350	2795	2775	2795	2775	5
726	20241224	092300	83309425	2770	2765	2770	2765	353
727	20241224	092200	82332465	2765	2765	2765	2765	2
728	20241224	092100	82326935	2765	2765	2765	2765	0
729	20241224	092000	82326935	2765	2765	2765	2765	0
730	20241224	091900	82326935	2765	2765	2765	2765	0
731	20241224	091800	82326935	2765	2765	2765	2765	0
732	20241224	091700	82326935	2765	2765	2765	2765	0
733	20241224	091600	82326935	2765	2765	2765	2765	0
734	20241224	091500	82326935	2765	2765	2765	2765	1
735	20241224	091400	82324170	2760	2765	2770	2760	240
736	20241224	091300	81661720	2770	2780	2780	2770	3
737	20241224	091200	81653395	2780	2770	2780	2770	967
738	20241224	091100	78970470	2780	2750	2780	2750	232
739	20241224	091000	78332370	2710	2700	2765	2700	1863
740	20241224	090900	73286725	2685	2730	2785	2685	10876
741	20241224	090800	43798225	2720	2790	2790	2720	3739
742	20241224	090700	33561355	2765	2790	2810	2750	11102
743	20241224	090600	2874625	2840	2810	2840	2780	1004
744	20241224	090500	75800	2850	2850	2850	2850	0
745	20241224	090400	75800	2850	2850	2850	2850	0
746	20241224	090300	75800	2850	2850	2850	2850	0
747	20241224	090200	75800	2850	2850	2850	2850	0
748	20241224	090100	75800	2850	2850	2850	2850	4
749	20241224	090000	64400	2800	2800	2800	2800	23