KissMeData/357880/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212800	990157020	2410	2410	2410	2410	8677
3	20241223	212700	990157020	2410	2410	2410	2410	0
4	20241223	212600	990157020	2410	2410	2410	2410	0
5	20241223	212500	990157020	2410	2410	2410	2410	0
6	20241223	212400	990157020	2410	2410	2410	2410	0
7	20241223	212300	990157020	2410	2410	2410	2410	0
8	20241223	212200	990157020	2410	2410	2410	2410	0
9	20241223	212100	990157020	2410	2410	2410	2410	0
10	20241223	212000	990157020	2410	2410	2410	2410	0
11	20241223	211900	990157020	2410	2410	2410	2410	0
12	20241223	211800	990157020	2410	2410	2410	2410	0
13	20241223	211700	990157020	2410	2410	2410	2410	0
14	20241223	211600	990157020	2410	2410	2410	2410	0
15	20241223	211500	990157020	2410	2410	2410	2410	0
16	20241223	211400	990157020	2410	2410	2410	2410	0
17	20241223	211300	990157020	2410	2410	2410	2410	0
18	20241223	211200	990157020	2410	2410	2410	2410	0
19	20241223	211100	990157020	2410	2410	2410	2410	0
20	20241223	211000	990157020	2410	2410	2410	2410	0
21	20241223	210900	990157020	2410	2410	2410	2410	0
22	20241223	210800	990157020	2410	2410	2410	2410	0
23	20241223	210700	990157020	2410	2410	2410	2410	0
24	20241223	210600	990157020	2410	2410	2410	2410	0
25	20241223	210500	990157020	2410	2410	2410	2410	0
26	20241223	210400	990157020	2410	2410	2410	2410	0
27	20241223	210300	990157020	2410	2410	2410	2410	0
28	20241223	210200	990157020	2410	2410	2410	2410	0
29	20241223	210100	990157020	2410	2410	2410	2410	0
30	20241223	210000	990157020	2410	2410	2410	2410	0
31	20241223	205900	990157020	2410	2410	2410	2410	0
32	20241223	205800	990157020	2410	2410	2410	2410	8677
33	20241223	205700	990157020	2410	2410	2410	2410	0
34	20241223	205600	990157020	2410	2410	2410	2410	0
35	20241223	205500	990157020	2410	2410	2410	2410	0
36	20241223	205400	990157020	2410	2410	2410	2410	0
37	20241223	205300	990157020	2410	2410	2410	2410	0
38	20241223	205200	990157020	2410	2410	2410	2410	0
39	20241223	205100	990157020	2410	2410	2410	2410	0
40	20241223	205000	990157020	2410	2410	2410	2410	0
41	20241223	204900	990157020	2410	2410	2410	2410	0
42	20241223	204800	990157020	2410	2410	2410	2410	0
43	20241223	204700	990157020	2410	2410	2410	2410	0
44	20241223	204600	990157020	2410	2410	2410	2410	0
45	20241223	204500	990157020	2410	2410	2410	2410	0
46	20241223	204400	990157020	2410	2410	2410	2410	0
47	20241223	204300	990157020	2410	2410	2410	2410	0
48	20241223	204200	990157020	2410	2410	2410	2410	0
49	20241223	204100	990157020	2410	2410	2410	2410	0
50	20241223	204000	990157020	2410	2410	2410	2410	0
51	20241223	203900	990157020	2410	2410	2410	2410	0
52	20241223	203800	990157020	2410	2410	2410	2410	0
53	20241223	203700	990157020	2410	2410	2410	2410	0
54	20241223	203600	990157020	2410	2410	2410	2410	0
55	20241223	203500	990157020	2410	2410	2410	2410	0
56	20241223	203400	990157020	2410	2410	2410	2410	0
57	20241223	203300	990157020	2410	2410	2410	2410	0
58	20241223	203200	990157020	2410	2410	2410	2410	0
59	20241223	203100	990157020	2410	2410	2410	2410	0
60	20241223	203000	990157020	2410	2410	2410	2410	0
61	20241223	202900	990157020	2410	2410	2410	2410	0
62	20241223	202800	990157020	2410	2410	2410	2410	8677
63	20241223	202700	990157020	2410	2410	2410	2410	0
64	20241223	202600	990157020	2410	2410	2410	2410	0
65	20241223	202500	990157020	2410	2410	2410	2410	0
66	20241223	202400	990157020	2410	2410	2410	2410	0
67	20241223	202300	990157020	2410	2410	2410	2410	0
68	20241223	202200	990157020	2410	2410	2410	2410	0
69	20241223	202100	990157020	2410	2410	2410	2410	0
70	20241223	202000	990157020	2410	2410	2410	2410	0
71	20241223	201900	990157020	2410	2410	2410	2410	0
72	20241223	201800	990157020	2410	2410	2410	2410	0
73	20241223	201700	990157020	2410	2410	2410	2410	0
74	20241223	201600	990157020	2410	2410	2410	2410	0
75	20241223	201500	990157020	2410	2410	2410	2410	0
76	20241223	201400	990157020	2410	2410	2410	2410	0
77	20241223	201300	990157020	2410	2410	2410	2410	0
78	20241223	201200	990157020	2410	2410	2410	2410	0
79	20241223	201100	990157020	2410	2410	2410	2410	0
80	20241223	201000	990157020	2410	2410	2410	2410	0
81	20241223	200900	990157020	2410	2410	2410	2410	0
82	20241223	200800	990157020	2410	2410	2410	2410	0
83	20241223	200700	990157020	2410	2410	2410	2410	0
84	20241223	200600	990157020	2410	2410	2410	2410	0
85	20241223	200500	990157020	2410	2410	2410	2410	0
86	20241223	200400	990157020	2410	2410	2410	2410	0
87	20241223	200300	990157020	2410	2410	2410	2410	0
88	20241223	200200	990157020	2410	2410	2410	2410	0
89	20241223	200100	990157020	2410	2410	2410	2410	0
90	20241223	200000	990157020	2410	2410	2410	2410	0
91	20241223	195900	990157020	2410	2410	2410	2410	0
92	20241223	195800	990157020	2410	2410	2410	2410	8677
93	20241223	195700	990157020	2410	2410	2410	2410	0
94	20241223	195600	990157020	2410	2410	2410	2410	0
95	20241223	195500	990157020	2410	2410	2410	2410	0
96	20241223	195400	990157020	2410	2410	2410	2410	0
97	20241223	195300	990157020	2410	2410	2410	2410	0
98	20241223	195200	990157020	2410	2410	2410	2410	0
99	20241223	195100	990157020	2410	2410	2410	2410	0
100	20241223	195000	990157020	2410	2410	2410	2410	0
101	20241223	194900	990157020	2410	2410	2410	2410	0
102	20241223	194800	990157020	2410	2410	2410	2410	0
103	20241223	194700	990157020	2410	2410	2410	2410	0
104	20241223	194600	990157020	2410	2410	2410	2410	0
105	20241223	194500	990157020	2410	2410	2410	2410	0
106	20241223	194400	990157020	2410	2410	2410	2410	0
107	20241223	194300	990157020	2410	2410	2410	2410	0
108	20241223	194200	990157020	2410	2410	2410	2410	0
109	20241223	194100	990157020	2410	2410	2410	2410	0
110	20241223	194000	990157020	2410	2410	2410	2410	0
111	20241223	193900	990157020	2410	2410	2410	2410	0
112	20241223	193800	990157020	2410	2410	2410	2410	0
113	20241223	193700	990157020	2410	2410	2410	2410	0
114	20241223	193600	990157020	2410	2410	2410	2410	0
115	20241223	193500	990157020	2410	2410	2410	2410	0
116	20241223	193400	990157020	2410	2410	2410	2410	0
117	20241223	193300	990157020	2410	2410	2410	2410	0
118	20241223	193200	990157020	2410	2410	2410	2410	0
119	20241223	193100	990157020	2410	2410	2410	2410	0
120	20241223	193000	990157020	2410	2410	2410	2410	0
121	20241223	192900	990157020	2410	2410	2410	2410	0
122	20241223	192800	990157020	2410	2410	2410	2410	8677
123	20241223	192700	990157020	2410	2410	2410	2410	0
124	20241223	192600	990157020	2410	2410	2410	2410	0
125	20241223	192500	990157020	2410	2410	2410	2410	0
126	20241223	192400	990157020	2410	2410	2410	2410	0
127	20241223	192300	990157020	2410	2410	2410	2410	0
128	20241223	192200	990157020	2410	2410	2410	2410	0
129	20241223	192100	990157020	2410	2410	2410	2410	0
130	20241223	192000	990157020	2410	2410	2410	2410	0
131	20241223	191900	990157020	2410	2410	2410	2410	0
132	20241223	191800	990157020	2410	2410	2410	2410	0
133	20241223	191700	990157020	2410	2410	2410	2410	0
134	20241223	191600	990157020	2410	2410	2410	2410	0
135	20241223	191500	990157020	2410	2410	2410	2410	0
136	20241223	191400	990157020	2410	2410	2410	2410	0
137	20241223	191300	990157020	2410	2410	2410	2410	0
138	20241223	191200	990157020	2410	2410	2410	2410	0
139	20241223	191100	990157020	2410	2410	2410	2410	0
140	20241223	191000	990157020	2410	2410	2410	2410	0
141	20241223	190900	990157020	2410	2410	2410	2410	0
142	20241223	190800	990157020	2410	2410	2410	2410	0
143	20241223	190700	990157020	2410	2410	2410	2410	0
144	20241223	190600	990157020	2410	2410	2410	2410	0
145	20241223	190500	990157020	2410	2410	2410	2410	0
146	20241223	190400	990157020	2410	2410	2410	2410	0
147	20241223	190300	990157020	2410	2410	2410	2410	0
148	20241223	190200	990157020	2410	2410	2410	2410	0
149	20241223	190100	990157020	2410	2410	2410	2410	0
150	20241223	190000	990157020	2410	2410	2410	2410	0
151	20241223	185900	990157020	2410	2410	2410	2410	0
152	20241223	185800	990157020	2410	2410	2410	2410	8677
153	20241223	185700	990157020	2410	2410	2410	2410	0
154	20241223	185600	990157020	2410	2410	2410	2410	0
155	20241223	185500	990157020	2410	2410	2410	2410	0
156	20241223	185400	990157020	2410	2410	2410	2410	0
157	20241223	185300	990157020	2410	2410	2410	2410	0
158	20241223	185200	990157020	2410	2410	2410	2410	0
159	20241223	185100	990157020	2410	2410	2410	2410	0
160	20241223	185000	990157020	2410	2410	2410	2410	0
161	20241223	184900	990157020	2410	2410	2410	2410	0
162	20241223	184800	990157020	2410	2410	2410	2410	0
163	20241223	184700	990157020	2410	2410	2410	2410	0
164	20241223	184600	990157020	2410	2410	2410	2410	0
165	20241223	184500	990157020	2410	2410	2410	2410	0
166	20241223	184400	990157020	2410	2410	2410	2410	0
167	20241223	184300	990157020	2410	2410	2410	2410	0
168	20241223	184200	990157020	2410	2410	2410	2410	0
169	20241223	184100	990157020	2410	2410	2410	2410	0
170	20241223	184000	990157020	2410	2410	2410	2410	0
171	20241223	183900	990157020	2410	2410	2410	2410	0
172	20241223	183800	990157020	2410	2410	2410	2410	0
173	20241223	183700	990157020	2410	2410	2410	2410	0
174	20241223	183600	990157020	2410	2410	2410	2410	0
175	20241223	183500	990157020	2410	2410	2410	2410	0
176	20241223	183400	990157020	2410	2410	2410	2410	0
177	20241223	183300	990157020	2410	2410	2410	2410	0
178	20241223	183200	990157020	2410	2410	2410	2410	0
179	20241223	183100	990157020	2410	2410	2410	2410	0
180	20241223	183000	990157020	2410	2410	2410	2410	0
181	20241223	182900	990157020	2410	2410	2410	2410	0
182	20241223	182800	990157020	2410	2410	2410	2410	8677
183	20241223	182700	990157020	2410	2410	2410	2410	0
184	20241223	182600	990157020	2410	2410	2410	2410	0
185	20241223	182500	990157020	2410	2410	2410	2410	0
186	20241223	182400	990157020	2410	2410	2410	2410	0
187	20241223	182300	990157020	2410	2410	2410	2410	0
188	20241223	182200	990157020	2410	2410	2410	2410	0
189	20241223	182100	990157020	2410	2410	2410	2410	0
190	20241223	182000	990157020	2410	2410	2410	2410	0
191	20241223	181900	990157020	2410	2410	2410	2410	0
192	20241223	181800	990157020	2410	2410	2410	2410	0
193	20241223	181700	990157020	2410	2410	2410	2410	0
194	20241223	181600	990157020	2410	2410	2410	2410	0
195	20241223	181500	990157020	2410	2410	2410	2410	0
196	20241223	181400	990157020	2410	2410	2410	2410	0
197	20241223	181300	990157020	2410	2410	2410	2410	0
198	20241223	181200	990157020	2410	2410	2410	2410	0
199	20241223	181100	990157020	2410	2410	2410	2410	0
200	20241223	181000	990157020	2410	2410	2410	2410	0
201	20241223	180900	990157020	2410	2410	2410	2410	0
202	20241223	180800	990157020	2410	2410	2410	2410	0
203	20241223	180700	990157020	2410	2410	2410	2410	0
204	20241223	180600	990157020	2410	2410	2410	2410	0
205	20241223	180500	990157020	2410	2410	2410	2410	0
206	20241223	180400	990157020	2410	2410	2410	2410	0
207	20241223	180300	990157020	2410	2410	2410	2410	0
208	20241223	180200	990157020	2410	2410	2410	2410	0
209	20241223	180100	990157020	2410	2410	2410	2410	0
210	20241223	180000	990157020	2410	2410	2410	2410	0
211	20241223	175900	990157020	2410	2410	2410	2410	0
212	20241223	175800	990157020	2410	2410	2410	2410	8677
213	20241223	175700	990157020	2410	2410	2410	2410	0
214	20241223	175600	990157020	2410	2410	2410	2410	0
215	20241223	175500	990157020	2410	2410	2410	2410	0
216	20241223	175400	990157020	2410	2410	2410	2410	0
217	20241223	175300	990157020	2410	2410	2410	2410	0
218	20241223	175200	990157020	2410	2410	2410	2410	0
219	20241223	175100	990157020	2410	2410	2410	2410	0
220	20241223	175000	990157020	2410	2410	2410	2410	0
221	20241223	174900	990157020	2410	2410	2410	2410	0
222	20241223	174800	990157020	2410	2410	2410	2410	0
223	20241223	174700	990157020	2410	2410	2410	2410	0
224	20241223	174600	990157020	2410	2410	2410	2410	0
225	20241223	174500	990157020	2410	2410	2410	2410	0
226	20241223	174400	990157020	2410	2410	2410	2410	0
227	20241223	174300	990157020	2410	2410	2410	2410	0
228	20241223	174200	990157020	2410	2410	2410	2410	0
229	20241223	174100	990157020	2410	2410	2410	2410	0
230	20241223	174000	990157020	2410	2410	2410	2410	0
231	20241223	173900	990157020	2410	2410	2410	2410	0
232	20241223	173800	990157020	2410	2410	2410	2410	0
233	20241223	173700	990157020	2410	2410	2410	2410	0
234	20241223	173600	990157020	2410	2410	2410	2410	0
235	20241223	173500	990157020	2410	2410	2410	2410	0
236	20241223	173400	990157020	2410	2410	2410	2410	0
237	20241223	173300	990157020	2410	2410	2410	2410	0
238	20241223	173200	990157020	2410	2410	2410	2410	0
239	20241223	173100	990157020	2410	2410	2410	2410	0
240	20241223	173000	990157020	2410	2410	2410	2410	0
241	20241223	172900	990157020	2410	2410	2410	2410	0
242	20241223	172800	990157020	2410	2410	2410	2410	8677
243	20241223	172700	990157020	2410	2410	2410	2410	0
244	20241223	172600	990157020	2410	2410	2410	2410	0
245	20241223	172500	990157020	2410	2410	2410	2410	0
246	20241223	172400	990157020	2410	2410	2410	2410	0
247	20241223	172300	990157020	2410	2410	2410	2410	0
248	20241223	172200	990157020	2410	2410	2410	2410	0
249	20241223	172100	990157020	2410	2410	2410	2410	0
250	20241223	172000	990157020	2410	2410	2410	2410	0
251	20241223	171900	990157020	2410	2410	2410	2410	0
252	20241223	171800	990157020	2410	2410	2410	2410	0
253	20241223	171700	990157020	2410	2410	2410	2410	0
254	20241223	171600	990157020	2410	2410	2410	2410	0
255	20241223	171500	990157020	2410	2410	2410	2410	0
256	20241223	171400	990157020	2410	2410	2410	2410	0
257	20241223	171300	990157020	2410	2410	2410	2410	0
258	20241223	171200	990157020	2410	2410	2410	2410	0
259	20241223	171100	990157020	2410	2410	2410	2410	0
260	20241223	171000	990157020	2410	2410	2410	2410	0
261	20241223	170900	990157020	2410	2410	2410	2410	0
262	20241223	170800	990157020	2410	2410	2410	2410	0
263	20241223	170700	990157020	2410	2410	2410	2410	0
264	20241223	170600	990157020	2410	2410	2410	2410	0
265	20241223	170500	990157020	2410	2410	2410	2410	0
266	20241223	170400	990157020	2410	2410	2410	2410	0
267	20241223	170300	990157020	2410	2410	2410	2410	0
268	20241223	170200	990157020	2410	2410	2410	2410	0
269	20241223	170100	990157020	2410	2410	2410	2410	0
270	20241223	170000	990157020	2410	2410	2410	2410	0
271	20241223	165900	990157020	2410	2410	2410	2410	0
272	20241223	165800	990157020	2410	2410	2410	2410	8677
273	20241223	165700	990157020	2410	2410	2410	2410	0
274	20241223	165600	990157020	2410	2410	2410	2410	0
275	20241223	165500	990157020	2410	2410	2410	2410	0
276	20241223	165400	990157020	2410	2410	2410	2410	0
277	20241223	165300	990157020	2410	2410	2410	2410	0
278	20241223	165200	990157020	2410	2410	2410	2410	0
279	20241223	165100	990157020	2410	2410	2410	2410	0
280	20241223	165000	990157020	2410	2410	2410	2410	0
281	20241223	164900	990157020	2410	2410	2410	2410	0
282	20241223	164800	990157020	2410	2410	2410	2410	0
283	20241223	164700	990157020	2410	2410	2410	2410	0
284	20241223	164600	990157020	2410	2410	2410	2410	0
285	20241223	164500	990157020	2410	2410	2410	2410	0
286	20241223	164400	990157020	2410	2410	2410	2410	0
287	20241223	164300	990157020	2410	2410	2410	2410	0
288	20241223	164200	990157020	2410	2410	2410	2410	0
289	20241223	164100	990157020	2410	2410	2410	2410	0
290	20241223	164000	990157020	2410	2410	2410	2410	0
291	20241223	163900	990157020	2410	2410	2410	2410	0
292	20241223	163800	990157020	2410	2410	2410	2410	0
293	20241223	163700	990157020	2410	2410	2410	2410	0
294	20241223	163600	990157020	2410	2410	2410	2410	0
295	20241223	163500	990157020	2410	2410	2410	2410	0
296	20241223	163400	990157020	2410	2410	2410	2410	0
297	20241223	163300	990157020	2410	2410	2410	2410	0
298	20241223	163200	990157020	2410	2410	2410	2410	0
299	20241223	163100	990157020	2410	2410	2410	2410	0
300	20241223	163000	990157020	2410	2410	2410	2410	0
301	20241223	162900	990157020	2410	2410	2410	2410	0
302	20241223	162800	990157020	2410	2410	2410	2410	8677
303	20241223	162700	990157020	2410	2410	2410	2410	0
304	20241223	162600	990157020	2410	2410	2410	2410	0
305	20241223	162500	990157020	2410	2410	2410	2410	0
306	20241223	162400	990157020	2410	2410	2410	2410	0
307	20241223	162300	990157020	2410	2410	2410	2410	0
308	20241223	162200	990157020	2410	2410	2410	2410	0
309	20241223	162100	990157020	2410	2410	2410	2410	0
310	20241223	162000	990157020	2410	2410	2410	2410	0
311	20241223	161900	990157020	2410	2410	2410	2410	0
312	20241223	161800	990157020	2410	2410	2410	2410	0
313	20241223	161700	990157020	2410	2410	2410	2410	0
314	20241223	161600	990157020	2410	2410	2410	2410	0
315	20241223	161500	990157020	2410	2410	2410	2410	0
316	20241223	161400	990157020	2410	2410	2410	2410	0
317	20241223	161300	990157020	2410	2410	2410	2410	0
318	20241223	161200	990157020	2410	2410	2410	2410	0
319	20241223	161100	990157020	2410	2410	2410	2410	0
320	20241223	161000	990157020	2410	2410	2410	2410	0
321	20241223	160900	990157020	2410	2410	2410	2410	0
322	20241223	160800	990157020	2410	2410	2410	2410	0
323	20241223	160700	990157020	2410	2410	2410	2410	0
324	20241223	160600	990157020	2410	2410	2410	2410	0
325	20241223	160500	990157020	2410	2410	2410	2410	0
326	20241223	160400	990157020	2410	2410	2410	2410	0
327	20241223	160300	990157020	2410	2410	2410	2410	0
328	20241223	160200	990157020	2410	2410	2410	2410	0
329	20241223	160100	990157020	2410	2410	2410	2410	0
330	20241223	160000	990157020	2410	2410	2410	2410	0
331	20241223	155900	990157020	2410	2410	2410	2410	0
332	20241223	155800	990157020	2410	2410	2410	2410	8677
333	20241223	155700	990157020	2410	2410	2410	2410	0
334	20241223	155600	990157020	2410	2410	2410	2410	0
335	20241223	155500	990157020	2410	2410	2410	2410	0
336	20241223	155400	990157020	2410	2410	2410	2410	0
337	20241223	155300	990157020	2410	2410	2410	2410	0
338	20241223	155200	990157020	2410	2410	2410	2410	0
339	20241223	155100	990157020	2410	2410	2410	2410	0
340	20241223	155000	990157020	2410	2410	2410	2410	0
341	20241223	154900	990157020	2410	2410	2410	2410	0
342	20241223	154800	990157020	2410	2410	2410	2410	0
343	20241223	154700	990157020	2410	2410	2410	2410	0
344	20241223	154600	990157020	2410	2410	2410	2410	0
345	20241223	154500	990157020	2410	2410	2410	2410	0
346	20241223	154400	990157020	2410	2410	2410	2410	0
347	20241223	154300	990157020	2410	2410	2410	2410	0
348	20241223	154200	990157020	2410	2410	2410	2410	0
349	20241223	154100	990157020	2410	2410	2410	2410	0
350	20241223	154000	990157020	2410	2410	2410	2410	0
351	20241223	153900	990157020	2410	2410	2410	2410	0
352	20241223	153800	990157020	2410	2410	2410	2410	0
353	20241223	153700	990157020	2410	2410	2410	2410	0
354	20241223	153600	990157020	2410	2410	2410	2410	0
355	20241223	153500	990157020	2410	2410	2410	2410	0
356	20241223	153400	990157020	2410	2410	2410	2410	0
357	20241223	153300	990157020	2410	2410	2410	2410	0
358	20241223	153200	990157020	2410	2410	2410	2410	0
359	20241223	153100	990157020	2410	2410	2410	2410	0
360	20241223	153000	990157020	2410	2410	2410	2410	8677
361	20241223	152900	969245450	2410	2410	2410	2410	0
362	20241223	152800	969245450	2410	2410	2410	2410	0
363	20241223	152700	969245450	2410	2410	2410	2410	0
364	20241223	152600	969245450	2410	2410	2410	2410	0
365	20241223	152500	969245450	2410	2410	2410	2410	0
366	20241223	152400	969245450	2410	2410	2410	2410	0
367	20241223	152300	969245450	2410	2410	2410	2410	0
368	20241223	152200	969245450	2410	2410	2410	2410	0
369	20241223	152100	969245450	2410	2410	2410	2410	0
370	20241223	152000	969245450	2410	2410	2410	2410	0
371	20241223	151900	969245450	2410	2410	2415	2410	1916
372	20241223	151800	964627885	2415	2415	2415	2415	711
373	20241223	151700	962910820	2415	2405	2415	2405	566
374	20241223	151600	961549560	2415	2410	2415	2405	1516
375	20241223	151500	957903380	2410	2415	2415	2410	444
376	20241223	151400	956833110	2415	2415	2415	2415	55
377	20241223	151300	956700285	2415	2410	2415	2410	1001
378	20241223	151200	954287870	2415	2405	2415	2405	1430
379	20241223	151100	950845675	2410	2410	2410	2405	1418
380	20241223	151000	947433295	2410	2410	2410	2400	86
381	20241223	150900	947226275	2400	2400	2400	2400	193
382	20241223	150800	946763075	2400	2400	2400	2400	33
383	20241223	150700	946683875	2400	2410	2410	2400	10220
384	20241223	150600	922146805	2410	2405	2415	2405	968
385	20241223	150500	919815205	2410	2410	2410	2410	711
386	20241223	150400	918101695	2410	2410	2410	2410	2743
387	20241223	150300	911491065	2405	2410	2410	2405	511
388	20241223	150200	910259560	2410	2415	2415	2405	5109
389	20241223	150100	897958690	2415	2415	2415	2415	309
390	20241223	150000	897212455	2415	2415	2415	2415	79
391	20241223	145900	897021670	2415	2420	2420	2415	40
392	20241223	145800	896924965	2415	2415	2415	2415	240
393	20241223	145700	896345365	2415	2415	2415	2415	1000
394	20241223	145600	893930365	2410	2410	2410	2410	0
395	20241223	145500	893930365	2410	2415	2415	2410	90
396	20241223	145400	893713460	2415	2410	2415	2410	673
397	20241223	145300	892088795	2410	2410	2410	2410	200
398	20241223	145200	891606795	2415	2415	2415	2415	678
399	20241223	145100	889969425	2420	2420	2420	2420	51
400	20241223	145000	889846005	2415	2410	2415	2410	2110
401	20241223	144900	884753465	2410	2410	2410	2405	1612
402	20241223	144800	880869100	2415	2415	2420	2415	464
403	20241223	144700	879746475	2415	2415	2420	2415	84
404	20241223	144600	879543605	2410	2420	2420	2410	401
405	20241223	144500	878576470	2415	2415	2420	2415	683
406	20241223	144400	876927005	2420	2425	2425	2420	126
407	20241223	144300	876622080	2420	2420	2425	2420	3275
408	20241223	144200	868696575	2420	2415	2420	2415	284
409	20241223	144100	868010710	2415	2410	2415	2410	2404
410	20241223	144000	862217065	2415	2420	2420	2415	250
411	20241223	143900	861613160	2420	2415	2420	2415	501
412	20241223	143800	860403240	2415	2415	2415	2415	500
413	20241223	143700	859195740	2415	2420	2420	2415	55
414	20241223	143600	859062905	2420	2420	2420	2420	21
415	20241223	143500	859012085	2420	2420	2420	2420	30
416	20241223	143400	858939485	2420	2420	2420	2420	0
417	20241223	143300	858939485	2420	2425	2425	2420	613
418	20241223	143200	857456005	2420	2420	2420	2420	1513
419	20241223	143100	853794545	2425	2425	2425	2425	192
420	20241223	143000	853328945	2430	2425	2430	2425	328
421	20241223	142900	852533485	2415	2415	2415	2415	0
422	20241223	142800	852533485	2415	2415	2415	2415	0
423	20241223	142700	852533485	2415	2415	2415	2415	1
424	20241223	142600	852531070	2415	2415	2415	2415	0
425	20241223	142500	852531070	2415	2425	2425	2415	1036
426	20241223	142400	850019320	2425	2425	2425	2425	1
427	20241223	142300	850016895	2420	2420	2420	2420	707
428	20241223	142200	848305955	2420	2425	2425	2420	2124
429	20241223	142100	843165785	2425	2425	2425	2425	56
430	20241223	142000	843029985	2425	2425	2425	2425	114
431	20241223	141900	842753535	2430	2425	2430	2425	1444
432	20241223	141800	839249780	2430	2430	2430	2430	0
433	20241223	141700	839249780	2430	2425	2430	2420	105
434	20241223	141600	838995445	2430	2430	2430	2430	1
435	20241223	141500	838993015	2425	2425	2425	2425	0
436	20241223	141400	838993015	2425	2425	2430	2425	114
437	20241223	141300	838716545	2425	2425	2425	2425	897
438	20241223	141200	836541320	2425	2425	2430	2425	166
439	20241223	141100	836138760	2425	2425	2425	2425	5
440	20241223	141000	836126635	2430	2425	2430	2425	396
441	20241223	140900	835166315	2425	2425	2425	2425	34
442	20241223	140800	835083865	2425	2425	2425	2425	233
443	20241223	140700	834518840	2430	2430	2430	2430	0
444	20241223	140600	834518840	2430	2430	2430	2430	0
445	20241223	140500	834518840	2430	2430	2430	2430	0
446	20241223	140400	834518840	2430	2425	2430	2425	103
447	20241223	140300	834269050	2425	2425	2425	2425	210
448	20241223	140200	833759800	2425	2440	2440	2425	1629
449	20241223	140100	829803405	2440	2440	2440	2440	0
450	20241223	140000	829803405	2440	2440	2440	2440	1
451	20241223	135900	829800965	2445	2435	2445	2435	6
452	20241223	135800	829786335	2430	2430	2430	2430	7724
453	20241223	135700	811017015	2420	2420	2420	2420	50
454	20241223	135600	810896015	2420	2425	2425	2420	229
455	20241223	135500	810341600	2435	2435	2435	2435	6
456	20241223	135400	810326990	2430	2435	2435	2430	230
457	20241223	135300	809767090	2430	2420	2430	2420	1043
458	20241223	135200	807232610	2420	2420	2420	2420	0
459	20241223	135100	807232610	2420	2420	2420	2420	0
460	20241223	135000	807232610	2420	2420	2420	2420	109
461	20241223	134900	806968830	2410	2410	2410	2410	601
462	20241223	134800	805520420	2420	2420	2420	2420	14
463	20241223	134700	805486540	2410	2420	2420	2410	1588
464	20241223	134600	801652985	2420	2420	2420	2420	4001
465	20241223	134500	791970565	2420	2425	2425	2420	2937
466	20241223	134400	784856835	2430	2430	2430	2430	667
467	20241223	134300	783236025	2435	2435	2435	2435	0
468	20241223	134200	783236025	2435	2435	2435	2435	92
469	20241223	134100	783012005	2435	2435	2435	2435	102
470	20241223	134000	782763635	2440	2440	2440	2440	1
471	20241223	133900	782761195	2435	2435	2435	2435	0
472	20241223	133800	782761195	2435	2440	2440	2435	1605
473	20241223	133700	778850620	2440	2440	2440	2440	996
474	20241223	133600	776420380	2450	2450	2450	2450	0
475	20241223	133500	776420380	2450	2440	2450	2440	572
476	20241223	133400	775022130	2445	2445	2445	2445	1
477	20241223	133300	775019685	2440	2440	2440	2440	4749
478	20241223	133200	763432125	2440	2435	2440	2435	615
479	20241223	133100	761934595	2435	2435	2435	2435	0
480	20241223	133000	761934595	2435	2435	2435	2435	58
481	20241223	132900	761793365	2435	2435	2435	2435	0
482	20241223	132800	761793365	2435	2435	2435	2435	1
483	20241223	132700	761790930	2440	2435	2440	2435	510
484	20241223	132600	760548835	2435	2435	2435	2435	113
485	20241223	132500	760273680	2435	2435	2435	2435	11
486	20241223	132400	760246895	2435	2435	2435	2435	1277
487	20241223	132300	757137400	2435	2430	2435	2430	2198
488	20241223	132200	751796255	2435	2435	2435	2435	0
489	20241223	132100	751796255	2435	2435	2435	2435	0
490	20241223	132000	751796255	2435	2435	2435	2435	82
491	20241223	131900	751596585	2435	2430	2435	2430	80
492	20241223	131800	751402140	2430	2430	2430	2430	100
493	20241223	131700	751159140	2435	2435	2435	2435	20
494	20241223	131600	751110440	2430	2435	2435	2430	106
495	20241223	131500	750852730	2430	2430	2430	2430	78
496	20241223	131400	750663190	2430	2430	2430	2430	347
497	20241223	131300	749819980	2425	2425	2425	2425	0
498	20241223	131200	749819980	2425	2425	2425	2425	350
499	20241223	131100	748971230	2425	2425	2425	2425	30
500	20241223	131000	748898480	2425	2425	2425	2425	0
501	20241223	130900	748898480	2425	2425	2425	2425	9
502	20241223	130800	748876655	2425	2425	2425	2425	71
503	20241223	130700	748704480	2430	2430	2430	2430	0
504	20241223	130600	748704480	2430	2430	2430	2430	0
505	20241223	130500	748704480	2430	2430	2430	2430	500
506	20241223	130400	747489480	2430	2430	2430	2430	102
507	20241223	130300	747241620	2430	2430	2430	2430	127
508	20241223	130200	746933010	2430	2430	2430	2430	34
509	20241223	130100	746850390	2430	2430	2430	2425	276
510	20241223	130000	746181080	2425	2425	2425	2425	30
511	20241223	125900	746108330	2430	2430	2430	2430	2
512	20241223	125800	746103470	2430	2430	2430	2430	149
513	20241223	125700	745741400	2435	2435	2435	2435	50
514	20241223	125600	745619650	2440	2440	2440	2440	50
515	20241223	125500	745497650	2440	2440	2440	2440	0
516	20241223	125400	745497650	2440	2440	2440	2440	6
517	20241223	125300	745483010	2430	2430	2430	2430	57
518	20241223	125200	745344500	2430	2430	2430	2430	335
519	20241223	125100	744530450	2430	2430	2430	2430	0
520	20241223	125000	744530450	2430	2430	2430	2430	124
521	20241223	124900	744229130	2430	2430	2430	2430	10
522	20241223	124800	744204830	2435	2435	2435	2435	0
523	20241223	124700	744204830	2435	2430	2435	2430	160
524	20241223	124600	743815795	2435	2435	2435	2435	5
525	20241223	124500	743803620	2435	2430	2435	2430	110
526	20241223	124400	743536270	2430	2430	2430	2430	0
527	20241223	124300	743536270	2430	2430	2430	2430	98
528	20241223	124200	743298130	2435	2435	2435	2435	12
529	20241223	124100	743268910	2435	2435	2435	2435	0
530	20241223	124000	743268910	2435	2435	2435	2435	213
531	20241223	123900	742750255	2435	2445	2445	2430	168
532	20241223	123800	742340845	2430	2430	2430	2430	1
533	20241223	123700	742338415	2425	2425	2425	2425	0
534	20241223	123600	742338415	2425	2455	2455	2425	10014
535	20241223	123500	718031190	2430	2450	2450	2430	10000
536	20241223	123400	693655170	2450	2450	2450	2450	472
537	20241223	123300	692498770	2450	2450	2450	2450	1093
538	20241223	123200	689820920	2450	2450	2450	2450	60
539	20241223	123100	689673920	2460	2460	2460	2460	0
540	20241223	123000	689673920	2460	2460	2460	2460	0
541	20241223	122900	689673920	2460	2455	2460	2455	431
542	20241223	122800	688613735	2460	2460	2460	2460	0
543	20241223	122700	688613735	2460	2460	2460	2460	1
544	20241223	122600	688611275	2460	2445	2460	2440	35
545	20241223	122500	688525320	2445	2440	2445	2440	3411
546	20241223	122400	680190950	2440	2450	2450	2440	794
547	20241223	122300	678248860	2460	2460	2460	2460	0
548	20241223	122200	678248860	2460	2460	2460	2460	0
549	20241223	122100	678248860	2460	2460	2460	2460	0
550	20241223	122000	678248860	2460	2460	2460	2460	0
551	20241223	121900	678248860	2460	2460	2460	2460	4
552	20241223	121800	678239020	2460	2460	2460	2460	0
553	20241223	121700	678239020	2460	2460	2465	2460	147
554	20241223	121600	677877395	2465	2460	2465	2460	550
555	20241223	121500	676524380	2465	2460	2465	2460	113
556	20241223	121400	676246395	2460	2455	2460	2455	2032
557	20241223	121300	671248285	2460	2460	2460	2460	0
558	20241223	121200	671248285	2460	2460	2460	2450	2323
559	20241223	121100	665533895	2460	2460	2465	2460	246
560	20241223	121000	664928730	2460	2460	2460	2460	7
561	20241223	120900	664911510	2460	2460	2460	2460	1
562	20241223	120800	664909050	2460	2460	2460	2460	1000
563	20241223	120700	662449050	2460	2460	2460	2460	283
564	20241223	120600	661752870	2460	2455	2460	2455	12
565	20241223	120500	661723405	2455	2450	2455	2450	1042
566	20241223	120400	659167295	2450	2435	2450	2435	3
567	20241223	120300	659159975	2435	2435	2435	2435	344
568	20241223	120200	658322335	2450	2450	2450	2450	101
569	20241223	120100	658074885	2450	2450	2450	2450	6
570	20241223	120000	658060185	2450	2450	2450	2450	0
571	20241223	115900	658060185	2450	2450	2450	2450	0
572	20241223	115800	658060185	2450	2435	2450	2435	257
573	20241223	115700	657434375	2445	2440	2445	2440	550
574	20241223	115600	656089925	2430	2430	2430	2430	6
575	20241223	115500	656075345	2430	2430	2435	2430	3818
576	20241223	115400	646797505	2435	2435	2435	2435	247
577	20241223	115300	646196060	2440	2440	2440	2435	116
578	20241223	115200	645913225	2445	2440	2445	2440	528
579	20241223	115100	644624765	2445	2445	2445	2445	2
580	20241223	115000	644619875	2445	2445	2445	2445	2
581	20241223	114900	644614985	2435	2435	2435	2435	1655
582	20241223	114800	640585060	2435	2435	2435	2435	500
583	20241223	114700	639367560	2430	2440	2440	2430	9400
584	20241223	114600	616519785	2450	2450	2450	2445	16
585	20241223	114500	616480610	2450	2450	2450	2450	0
586	20241223	114400	616480610	2450	2450	2450	2450	1640
587	20241223	114300	612462610	2450	2440	2450	2440	1266
588	20241223	114200	609370010	2445	2440	2445	2435	840
589	20241223	114100	607322370	2440	2440	2440	2440	201
590	20241223	114000	606831930	2440	2440	2440	2440	322
591	20241223	113900	606046250	2435	2435	2435	2435	199
592	20241223	113800	605561685	2440	2445	2445	2440	12
593	20241223	113700	605532395	2445	2435	2445	2435	52
594	20241223	113600	605405755	2445	2445	2445	2445	0
595	20241223	113500	605405755	2445	2440	2445	2440	88
596	20241223	113400	605190705	2445	2445	2445	2445	0
597	20241223	113300	605190705	2445	2445	2445	2445	0
598	20241223	113200	605190705	2445	2430	2445	2430	1281
599	20241223	113100	602077815	2430	2430	2435	2430	806
600	20241223	113000	600118175	2430	2430	2430	2430	50
601	20241223	112900	599996675	2455	2430	2455	2430	10449
602	20241223	112800	574492875	2430	2430	2430	2430	11
603	20241223	112700	574466145	2430	2425	2430	2420	1432
604	20241223	112600	571000195	2420	2420	2420	2420	89
605	20241223	112500	570784815	2435	2420	2435	2420	50
606	20241223	112400	570663800	2440	2440	2440	2430	302
607	20241223	112300	569929920	2420	2435	2435	2420	12
608	20241223	112200	569900715	2435	2435	2435	2435	95
609	20241223	112100	569669390	2435	2435	2435	2435	88
610	20241223	112000	569455110	2435	2435	2435	2435	0
611	20241223	111900	569455110	2435	2435	2435	2425	266
612	20241223	111800	568809930	2435	2435	2435	2435	1
613	20241223	111700	568807495	2425	2425	2425	2425	9
614	20241223	111600	568785670	2425	2425	2425	2425	58
615	20241223	111500	568645020	2430	2435	2435	2430	1456
616	20241223	111400	565106440	2430	2430	2430	2430	0
617	20241223	111300	565106440	2430	2430	2430	2430	2743
618	20241223	111200	558440950	2420	2420	2420	2420	0
619	20241223	111100	558440950	2420	2425	2425	2420	50
620	20241223	111000	558319925	2420	2425	2425	2420	3900
621	20241223	110900	548877245	2425	2425	2425	2420	566
622	20241223	110800	547506920	2425	2420	2425	2420	586
623	20241223	110700	546086905	2420	2420	2420	2420	1000
624	20241223	110600	543666905	2400	2420	2420	2400	2206
625	20241223	110500	538364945	2420	2415	2420	2415	22
626	20241223	110400	538311805	2420	2420	2420	2420	0
627	20241223	110300	538311805	2420	2420	2420	2420	500
628	20241223	110200	537101805	2420	2420	2420	2420	110
629	20241223	110100	536835605	2420	2420	2420	2420	0
630	20241223	110000	536835605	2420	2420	2420	2420	0
631	20241223	105900	536835605	2420	2415	2420	2410	612
632	20241223	105800	535355865	2415	2405	2415	2400	501
633	20241223	105700	534152360	2415	2410	2415	2405	1452
634	20241223	105600	530653150	2410	2410	2410	2410	3
635	20241223	105500	530645920	2410	2410	2410	2410	0
636	20241223	105400	530645920	2410	2410	2410	2410	200
637	20241223	105300	530163920	2410	2410	2410	2410	100
638	20241223	105200	529922920	2415	2420	2420	2415	153
639	20241223	105100	529553385	2420	2420	2420	2420	56
640	20241223	105000	529417865	2420	2420	2420	2420	8
641	20241223	104900	529398505	2420	2420	2420	2420	46
642	20241223	104800	529287185	2420	2415	2420	2415	968
643	20241223	104700	526944650	2415	2415	2415	2415	0
644	20241223	104600	526944650	2415	2420	2420	2415	35
645	20241223	104500	526860010	2420	2420	2420	2420	23
646	20241223	104400	526804350	2420	2420	2420	2420	2
647	20241223	104300	526799510	2425	2415	2425	2415	13
648	20241223	104200	526768105	2420	2425	2425	2420	170
649	20241223	104100	526356655	2425	2425	2425	2415	94
650	20241223	104000	526129615	2410	2410	2410	2410	0
651	20241223	103900	526129615	2410	2425	2425	2410	406
652	20241223	103800	525145080	2425	2430	2430	2425	561
653	20241223	103700	523783905	2430	2430	2430	2430	3
654	20241223	103600	523776615	2430	2415	2430	2415	251
655	20241223	103500	523169720	2415	2440	2440	2390	6144
656	20241223	103400	508400075	2425	2435	2435	2425	696
657	20241223	103300	506705325	2435	2420	2435	2420	2483
658	20241223	103200	500691285	2420	2420	2420	2420	179
659	20241223	103100	500258105	2420	2420	2420	2420	11
660	20241223	103000	500231485	2420	2415	2420	2410	543
661	20241223	102900	498917835	2415	2410	2415	2410	972
662	20241223	102800	496570505	2410	2400	2410	2400	3155
663	20241223	102700	488970730	2400	2400	2400	2400	1195
664	20241223	102600	486102730	2400	2400	2400	2400	1051
665	20241223	102500	483580330	2400	2400	2400	2400	401
666	20241223	102400	482617930	2405	2405	2405	2405	1
667	20241223	102300	482615525	2405	2405	2405	2405	409
668	20241223	102200	481631880	2405	2400	2405	2400	67
669	20241223	102100	481470995	2405	2405	2405	2405	252
670	20241223	102000	480864935	2405	2405	2405	2405	10
671	20241223	101900	480840885	2405	2405	2405	2400	265
672	20241223	101800	480204850	2405	2400	2405	2400	48
673	20241223	101700	480089630	2405	2405	2405	2400	977
674	20241223	101600	477744485	2405	2410	2410	2400	175
675	20241223	101500	477323880	2410	2410	2415	2405	893
676	20241223	101400	475172025	2410	2405	2410	2405	99
677	20241223	101300	474933890	2400	2400	2400	2400	1000
678	20241223	101200	472533890	2410	2400	2410	2395	210
679	20241223	101100	472030220	2400	2400	2410	2400	110
680	20241223	101000	471766120	2400	2400	2400	2400	2016
681	20241223	100900	466927720	2400	2410	2410	2400	2009
682	20241223	100800	462103960	2410	2415	2415	2410	532
683	20241223	100700	460821180	2415	2420	2420	2415	400
684	20241223	100600	459854180	2415	2415	2415	2415	1950
685	20241223	100500	455144930	2410	2405	2410	2400	6245
686	20241223	100400	440101960	2405	2410	2410	2405	307
687	20241223	100300	439362415	2410	2410	2410	2410	448
688	20241223	100200	438282735	2410	2410	2410	2405	196
689	20241223	100100	437810425	2410	2410	2410	2410	15
690	20241223	100000	437774275	2410	2410	2410	2410	0
691	20241223	095900	437774275	2410	2410	2410	2410	1084
692	20241223	095800	435161835	2405	2405	2405	2405	21
693	20241223	095700	435111330	2415	2410	2415	2405	3118
694	20241223	095600	427587540	2415	2415	2415	2415	0
695	20241223	095500	427587540	2415	2415	2415	2405	3345
696	20241223	095400	419521865	2415	2410	2415	2410	220
697	20241223	095300	418990665	2415	2415	2420	2410	3417
698	20241223	095200	410738695	2420	2420	2425	2410	4839
699	20241223	095100	399045725	2415	2400	2425	2385	23636
700	20241223	095000	342304490	2290	2290	2290	2290	0
701	20241223	094900	342304490	2290	2290	2290	2290	0
702	20241223	094800	342304490	2290	2440	2440	2290	45262
703	20241223	094700	234869575	2440	2420	2440	2420	3024
704	20241223	094600	227515415	2410	2410	2420	2405	9551
705	20241223	094500	204500420	2435	2435	2435	2435	0
706	20241223	094400	204500420	2435	2435	2435	2435	0
707	20241223	094300	204500420	2435	2435	2435	2435	106
708	20241223	094200	204242310	2405	2425	2435	2405	3522
709	20241223	094100	195758060	2425	2425	2425	2425	284
710	20241223	094000	195069360	2425	2420	2435	2420	661
711	20241223	093900	193466225	2425	2410	2425	2405	821
712	20241223	093800	191484110	2410	2420	2420	2410	5174
713	20241223	093700	179006380	2435	2435	2435	2435	201
714	20241223	093600	178516945	2435	2435	2435	2435	200
715	20241223	093500	178029945	2430	2415	2430	2415	367
716	20241223	093400	177138885	2415	2430	2430	2415	6384
717	20241223	093300	161685940	2430	2430	2430	2430	201
718	20241223	093200	161197510	2430	2420	2430	2420	3011
719	20241223	093100	153904385	2420	2415	2420	2410	2250
720	20241223	093000	148476385	2410	2420	2420	2410	4826
721	20241223	092900	136833430	2420	2430	2430	2420	503
722	20241223	092800	135616150	2420	2425	2425	2420	1030
723	20241223	092700	133123500	2420	2420	2420	2420	0
724	20241223	092600	133123500	2420	2425	2425	2420	2060
725	20241223	092500	128138200	2420	2430	2430	2420	4048
726	20241223	092400	118316610	2450	2430	2450	2425	210
727	20241223	092300	117806005	2450	2435	2450	2430	4055
728	20241223	092200	107941855	2440	2445	2450	2440	189
729	20241223	092100	107479640	2445	2440	2445	2440	67
730	20241223	092000	107315910	2445	2430	2445	2430	304
731	20241223	091900	106575315	2430	2460	2460	2430	6670
732	20241223	091800	90260670	2460	2460	2460	2460	259
733	20241223	091700	89623530	2455	2445	2455	2445	465
734	20241223	091600	88484205	2450	2450	2450	2450	862
735	20241223	091500	86372305	2450	2465	2465	2450	782
736	20241223	091400	84452555	2455	2455	2465	2455	192
737	20241223	091300	83981155	2445	2460	2460	2445	3217
738	20241223	091200	76107890	2450	2455	2455	2450	2019
739	20241223	091100	71154630	2455	2455	2455	2450	547
740	20241223	091000	69812245	2455	2470	2470	2445	537
741	20241223	090900	68491835	2460	2445	2470	2445	2722
742	20241223	090800	61776600	2440	2440	2445	2440	127
743	20241223	090700	61466325	2440	2435	2440	2430	1028
744	20241223	090600	58967385	2435	2440	2440	2430	1391
745	20241223	090500	55585975	2435	2435	2445	2420	8721
746	20241223	090400	34377275	2435	2450	2450	2435	1473
747	20241223	090300	30783795	2450	2430	2450	2430	4718
748	20241223	090200	19263145	2430	2435	2440	2425	1275
749	20241223	090100	16164600	2430	2460	2460	2415	3091
750	20241223	090000	8622860	2460	2480	2480	2460	3464