KissMeData/068240/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194800	1014889010	9240	9240	9240	9240	1831
3	20241224	194700	1014889010	9240	9240	9240	9240	0
4	20241224	194600	1014889010	9240	9240	9240	9240	0
5	20241224	194500	1014889010	9240	9240	9240	9240	0
6	20241224	194400	1014889010	9240	9240	9240	9240	0
7	20241224	194300	1014889010	9240	9240	9240	9240	0
8	20241224	194200	1014889010	9240	9240	9240	9240	0
9	20241224	194100	1014889010	9240	9240	9240	9240	0
10	20241224	194000	1014889010	9240	9240	9240	9240	0
11	20241224	193900	1014889010	9240	9240	9240	9240	0
12	20241224	193800	1014889010	9240	9240	9240	9240	0
13	20241224	193700	1014889010	9240	9240	9240	9240	0
14	20241224	193600	1014889010	9240	9240	9240	9240	0
15	20241224	193500	1014889010	9240	9240	9240	9240	0
16	20241224	193400	1014889010	9240	9240	9240	9240	0
17	20241224	193300	1014889010	9240	9240	9240	9240	0
18	20241224	193200	1014889010	9240	9240	9240	9240	0
19	20241224	193100	1014889010	9240	9240	9240	9240	0
20	20241224	193000	1014889010	9240	9240	9240	9240	0
21	20241224	192900	1014889010	9240	9240	9240	9240	0
22	20241224	192800	1014889010	9240	9240	9240	9240	0
23	20241224	192700	1014889010	9240	9240	9240	9240	0
24	20241224	192600	1014889010	9240	9240	9240	9240	0
25	20241224	192500	1014889010	9240	9240	9240	9240	0
26	20241224	192400	1014889010	9240	9240	9240	9240	0
27	20241224	192300	1014889010	9240	9240	9240	9240	0
28	20241224	192200	1014889010	9240	9240	9240	9240	0
29	20241224	192100	1014889010	9240	9240	9240	9240	0
30	20241224	192000	1014889010	9240	9240	9240	9240	0
31	20241224	191900	1014889010	9240	9240	9240	9240	0
32	20241224	191800	1014889010	9240	9240	9240	9240	1831
33	20241224	191700	1014889010	9240	9240	9240	9240	0
34	20241224	191600	1014889010	9240	9240	9240	9240	0
35	20241224	191500	1014889010	9240	9240	9240	9240	0
36	20241224	191400	1014889010	9240	9240	9240	9240	0
37	20241224	191300	1014889010	9240	9240	9240	9240	0
38	20241224	191200	1014889010	9240	9240	9240	9240	0
39	20241224	191100	1014889010	9240	9240	9240	9240	0
40	20241224	191000	1014889010	9240	9240	9240	9240	0
41	20241224	190900	1014889010	9240	9240	9240	9240	0
42	20241224	190800	1014889010	9240	9240	9240	9240	0
43	20241224	190700	1014889010	9240	9240	9240	9240	0
44	20241224	190600	1014889010	9240	9240	9240	9240	0
45	20241224	190500	1014889010	9240	9240	9240	9240	0
46	20241224	190400	1014889010	9240	9240	9240	9240	0
47	20241224	190300	1014889010	9240	9240	9240	9240	0
48	20241224	190200	1014889010	9240	9240	9240	9240	0
49	20241224	190100	1014889010	9240	9240	9240	9240	0
50	20241224	190000	1014889010	9240	9240	9240	9240	0
51	20241224	185900	1014889010	9240	9240	9240	9240	0
52	20241224	185800	1014889010	9240	9240	9240	9240	0
53	20241224	185700	1014889010	9240	9240	9240	9240	0
54	20241224	185600	1014889010	9240	9240	9240	9240	0
55	20241224	185500	1014889010	9240	9240	9240	9240	0
56	20241224	185400	1014889010	9240	9240	9240	9240	0
57	20241224	185300	1014889010	9240	9240	9240	9240	0
58	20241224	185200	1014889010	9240	9240	9240	9240	0
59	20241224	185100	1014889010	9240	9240	9240	9240	0
60	20241224	185000	1014889010	9240	9240	9240	9240	0
61	20241224	184900	1014889010	9240	9240	9240	9240	0
62	20241224	184800	1014889010	9240	9240	9240	9240	1831
63	20241224	184700	1014889010	9240	9240	9240	9240	0
64	20241224	184600	1014889010	9240	9240	9240	9240	0
65	20241224	184500	1014889010	9240	9240	9240	9240	0
66	20241224	184400	1014889010	9240	9240	9240	9240	0
67	20241224	184300	1014889010	9240	9240	9240	9240	0
68	20241224	184200	1014889010	9240	9240	9240	9240	0
69	20241224	184100	1014889010	9240	9240	9240	9240	0
70	20241224	184000	1014889010	9240	9240	9240	9240	0
71	20241224	183900	1014889010	9240	9240	9240	9240	0
72	20241224	183800	1014889010	9240	9240	9240	9240	0
73	20241224	183700	1014889010	9240	9240	9240	9240	0
74	20241224	183600	1014889010	9240	9240	9240	9240	0
75	20241224	183500	1014889010	9240	9240	9240	9240	0
76	20241224	183400	1014889010	9240	9240	9240	9240	0
77	20241224	183300	1014889010	9240	9240	9240	9240	0
78	20241224	183200	1014889010	9240	9240	9240	9240	0
79	20241224	183100	1014889010	9240	9240	9240	9240	0
80	20241224	183000	1014889010	9240	9240	9240	9240	0
81	20241224	182900	1014889010	9240	9240	9240	9240	0
82	20241224	182800	1014889010	9240	9240	9240	9240	0
83	20241224	182700	1014889010	9240	9240	9240	9240	0
84	20241224	182600	1014889010	9240	9240	9240	9240	0
85	20241224	182500	1014889010	9240	9240	9240	9240	0
86	20241224	182400	1014889010	9240	9240	9240	9240	0
87	20241224	182300	1014889010	9240	9240	9240	9240	0
88	20241224	182200	1014889010	9240	9240	9240	9240	0
89	20241224	182100	1014889010	9240	9240	9240	9240	0
90	20241224	182000	1014889010	9240	9240	9240	9240	0
91	20241224	181900	1014889010	9240	9240	9240	9240	0
92	20241224	181800	1014889010	9240	9240	9240	9240	1831
93	20241224	181700	1014889010	9240	9240	9240	9240	0
94	20241224	181600	1014889010	9240	9240	9240	9240	0
95	20241224	181500	1014889010	9240	9240	9240	9240	0
96	20241224	181400	1014889010	9240	9240	9240	9240	0
97	20241224	181300	1014889010	9240	9240	9240	9240	0
98	20241224	181200	1014889010	9240	9240	9240	9240	0
99	20241224	181100	1014889010	9240	9240	9240	9240	0
100	20241224	181000	1014889010	9240	9240	9240	9240	0
101	20241224	180900	1014889010	9240	9240	9240	9240	0
102	20241224	180800	1014889010	9240	9240	9240	9240	0
103	20241224	180700	1014889010	9240	9240	9240	9240	0
104	20241224	180600	1014889010	9240	9240	9240	9240	0
105	20241224	180500	1014889010	9240	9240	9240	9240	0
106	20241224	180400	1014889010	9240	9240	9240	9240	0
107	20241224	180300	1014889010	9240	9240	9240	9240	0
108	20241224	180200	1014889010	9240	9240	9240	9240	0
109	20241224	180100	1014889010	9240	9240	9240	9240	0
110	20241224	180000	1014889010	9240	9240	9240	9240	0
111	20241224	175900	1014889010	9240	9240	9240	9240	0
112	20241224	175800	1014889010	9240	9240	9240	9240	0
113	20241224	175700	1014889010	9240	9240	9240	9240	0
114	20241224	175600	1014889010	9240	9240	9240	9240	0
115	20241224	175500	1014889010	9240	9240	9240	9240	0
116	20241224	175400	1014889010	9240	9240	9240	9240	0
117	20241224	175300	1014889010	9240	9240	9240	9240	0
118	20241224	175200	1014889010	9240	9240	9240	9240	0
119	20241224	175100	1014889010	9240	9240	9240	9240	0
120	20241224	175000	1014889010	9240	9240	9240	9240	0
121	20241224	174900	1014889010	9240	9240	9240	9240	0
122	20241224	174800	1014889010	9240	9240	9240	9240	1831
123	20241224	174700	1014889010	9240	9240	9240	9240	0
124	20241224	174600	1014889010	9240	9240	9240	9240	0
125	20241224	174500	1014889010	9240	9240	9240	9240	0
126	20241224	174400	1014889010	9240	9240	9240	9240	0
127	20241224	174300	1014889010	9240	9240	9240	9240	0
128	20241224	174200	1014889010	9240	9240	9240	9240	0
129	20241224	174100	1014889010	9240	9240	9240	9240	0
130	20241224	174000	1014889010	9240	9240	9240	9240	0
131	20241224	173900	1014889010	9240	9240	9240	9240	0
132	20241224	173800	1014889010	9240	9240	9240	9240	0
133	20241224	173700	1014889010	9240	9240	9240	9240	0
134	20241224	173600	1014889010	9240	9240	9240	9240	0
135	20241224	173500	1014889010	9240	9240	9240	9240	0
136	20241224	173400	1014889010	9240	9240	9240	9240	0
137	20241224	173300	1014889010	9240	9240	9240	9240	0
138	20241224	173200	1014889010	9240	9240	9240	9240	0
139	20241224	173100	1014889010	9240	9240	9240	9240	0
140	20241224	173000	1014889010	9240	9240	9240	9240	0
141	20241224	172900	1014889010	9240	9240	9240	9240	0
142	20241224	172800	1014889010	9240	9240	9240	9240	0
143	20241224	172700	1014889010	9240	9240	9240	9240	0
144	20241224	172600	1014889010	9240	9240	9240	9240	0
145	20241224	172500	1014889010	9240	9240	9240	9240	0
146	20241224	172400	1014889010	9240	9240	9240	9240	0
147	20241224	172300	1014889010	9240	9240	9240	9240	0
148	20241224	172200	1014889010	9240	9240	9240	9240	0
149	20241224	172100	1014889010	9240	9240	9240	9240	0
150	20241224	172000	1014889010	9240	9240	9240	9240	0
151	20241224	171900	1014889010	9240	9240	9240	9240	0
152	20241224	171800	1014889010	9240	9240	9240	9240	1831
153	20241224	171700	1014889010	9240	9240	9240	9240	0
154	20241224	171600	1014889010	9240	9240	9240	9240	0
155	20241224	171500	1014889010	9240	9240	9240	9240	0
156	20241224	171400	1014889010	9240	9240	9240	9240	0
157	20241224	171300	1014889010	9240	9240	9240	9240	0
158	20241224	171200	1014889010	9240	9240	9240	9240	0
159	20241224	171100	1014889010	9240	9240	9240	9240	0
160	20241224	171000	1014889010	9240	9240	9240	9240	0
161	20241224	170900	1014889010	9240	9240	9240	9240	0
162	20241224	170800	1014889010	9240	9240	9240	9240	0
163	20241224	170700	1014889010	9240	9240	9240	9240	0
164	20241224	170600	1014889010	9240	9240	9240	9240	0
165	20241224	170500	1014889010	9240	9240	9240	9240	0
166	20241224	170400	1014889010	9240	9240	9240	9240	0
167	20241224	170300	1014889010	9240	9240	9240	9240	0
168	20241224	170200	1014889010	9240	9240	9240	9240	0
169	20241224	170100	1014889010	9240	9240	9240	9240	0
170	20241224	170000	1014889010	9240	9240	9240	9240	0
171	20241224	165900	1014889010	9240	9240	9240	9240	0
172	20241224	165800	1014889010	9240	9240	9240	9240	0
173	20241224	165700	1014889010	9240	9240	9240	9240	0
174	20241224	165600	1014889010	9240	9240	9240	9240	0
175	20241224	165500	1014889010	9240	9240	9240	9240	0
176	20241224	165400	1014889010	9240	9240	9240	9240	0
177	20241224	165300	1014889010	9240	9240	9240	9240	0
178	20241224	165200	1014889010	9240	9240	9240	9240	0
179	20241224	165100	1014889010	9240	9240	9240	9240	0
180	20241224	165000	1014889010	9240	9240	9240	9240	0
181	20241224	164900	1014889010	9240	9240	9240	9240	0
182	20241224	164800	1014889010	9240	9240	9240	9240	1831
183	20241224	164700	1014889010	9240	9240	9240	9240	0
184	20241224	164600	1014889010	9240	9240	9240	9240	0
185	20241224	164500	1014889010	9240	9240	9240	9240	0
186	20241224	164400	1014889010	9240	9240	9240	9240	0
187	20241224	164300	1014889010	9240	9240	9240	9240	0
188	20241224	164200	1014889010	9240	9240	9240	9240	0
189	20241224	164100	1014889010	9240	9240	9240	9240	0
190	20241224	164000	1014889010	9240	9240	9240	9240	0
191	20241224	163900	1014889010	9240	9240	9240	9240	0
192	20241224	163800	1014889010	9240	9240	9240	9240	0
193	20241224	163700	1014889010	9240	9240	9240	9240	0
194	20241224	163600	1014889010	9240	9240	9240	9240	0
195	20241224	163500	1014889010	9240	9240	9240	9240	0
196	20241224	163400	1014889010	9240	9240	9240	9240	0
197	20241224	163300	1014889010	9240	9240	9240	9240	0
198	20241224	163200	1014889010	9240	9240	9240	9240	0
199	20241224	163100	1014889010	9240	9240	9240	9240	0
200	20241224	163000	1014889010	9240	9240	9240	9240	0
201	20241224	162900	1014889010	9240	9240	9240	9240	0
202	20241224	162800	1014889010	9240	9240	9240	9240	0
203	20241224	162700	1014889010	9240	9240	9240	9240	0
204	20241224	162600	1014889010	9240	9240	9240	9240	0
205	20241224	162500	1014889010	9240	9240	9240	9240	0
206	20241224	162400	1014889010	9240	9240	9240	9240	0
207	20241224	162300	1014889010	9240	9240	9240	9240	0
208	20241224	162200	1014889010	9240	9240	9240	9240	0
209	20241224	162100	1014889010	9240	9240	9240	9240	0
210	20241224	162000	1014889010	9240	9240	9240	9240	0
211	20241224	161900	1014889010	9240	9240	9240	9240	0
212	20241224	161800	1014889010	9240	9240	9240	9240	1831
213	20241224	161700	1014889010	9240	9240	9240	9240	0
214	20241224	161600	1014889010	9240	9240	9240	9240	0
215	20241224	161500	1014889010	9240	9240	9240	9240	0
216	20241224	161400	1014889010	9240	9240	9240	9240	0
217	20241224	161300	1014889010	9240	9240	9240	9240	0
218	20241224	161200	1014889010	9240	9240	9240	9240	0
219	20241224	161100	1014889010	9240	9240	9240	9240	0
220	20241224	161000	1014889010	9240	9240	9240	9240	0
221	20241224	160900	1014889010	9240	9240	9240	9240	0
222	20241224	160800	1014889010	9240	9240	9240	9240	0
223	20241224	160700	1014889010	9240	9240	9240	9240	0
224	20241224	160600	1014889010	9240	9240	9240	9240	0
225	20241224	160500	1014889010	9240	9240	9240	9240	0
226	20241224	160400	1014889010	9240	9240	9240	9240	0
227	20241224	160300	1014889010	9240	9240	9240	9240	0
228	20241224	160200	1014889010	9240	9240	9240	9240	0
229	20241224	160100	1014889010	9240	9240	9240	9240	0
230	20241224	160000	1014889010	9240	9240	9240	9240	0
231	20241224	155900	1014889010	9240	9240	9240	9240	0
232	20241224	155800	1014889010	9240	9240	9240	9240	0
233	20241224	155700	1014889010	9240	9240	9240	9240	0
234	20241224	155600	1014889010	9240	9240	9240	9240	0
235	20241224	155500	1014889010	9240	9240	9240	9240	0
236	20241224	155400	1014889010	9240	9240	9240	9240	0
237	20241224	155300	1014889010	9240	9240	9240	9240	0
238	20241224	155200	1014889010	9240	9240	9240	9240	0
239	20241224	155100	1014889010	9240	9240	9240	9240	0
240	20241224	155000	1014889010	9240	9240	9240	9240	0
241	20241224	154900	1014889010	9240	9240	9240	9240	0
242	20241224	154800	1014889010	9240	9240	9240	9240	1831
243	20241224	154700	1014889010	9240	9240	9240	9240	0
244	20241224	154600	1014889010	9240	9240	9240	9240	0
245	20241224	154500	1014889010	9240	9240	9240	9240	0
246	20241224	154400	1014889010	9240	9240	9240	9240	0
247	20241224	154300	1014889010	9240	9240	9240	9240	0
248	20241224	154200	1014889010	9240	9240	9240	9240	0
249	20241224	154100	1014889010	9240	9240	9240	9240	0
250	20241224	154000	1014889010	9240	9240	9240	9240	0
251	20241224	153900	1014889010	9240	9240	9240	9240	0
252	20241224	153800	1014889010	9240	9240	9240	9240	0
253	20241224	153700	1014889010	9240	9240	9240	9240	0
254	20241224	153600	1014889010	9240	9240	9240	9240	0
255	20241224	153500	1014889010	9240	9240	9240	9240	0
256	20241224	153400	1014889010	9240	9240	9240	9240	0
257	20241224	153300	1014889010	9240	9240	9240	9240	0
258	20241224	153200	1014889010	9240	9240	9240	9240	0
259	20241224	153100	1014889010	9240	9240	9240	9240	0
260	20241224	153000	1014889010	9240	9240	9240	9240	1831
261	20241224	152900	997970570	9260	9260	9260	9260	0
262	20241224	152800	997970570	9260	9260	9260	9260	0
263	20241224	152700	997970570	9260	9260	9260	9260	0
264	20241224	152600	997970570	9260	9260	9260	9260	0
265	20241224	152500	997970570	9260	9260	9260	9260	0
266	20241224	152400	997970570	9260	9260	9260	9260	0
267	20241224	152300	997970570	9260	9260	9260	9260	0
268	20241224	152200	997970570	9260	9260	9260	9260	0
269	20241224	152100	997970570	9260	9260	9260	9260	0
270	20241224	152000	997970570	9260	9260	9260	9260	0
271	20241224	151900	997970570	9260	9260	9260	9260	42
272	20241224	151800	997581650	9250	9250	9250	9250	303
273	20241224	151700	994778900	9250	9250	9250	9250	257
274	20241224	151600	992401650	9250	9250	9250	9240	108
275	20241224	151500	991403620	9250	9250	9250	9250	1
276	20241224	151400	991394370	9250	9250	9250	9250	119
277	20241224	151300	990293620	9250	9250	9250	9250	218
278	20241224	151200	988277120	9250	9250	9250	9250	259
279	20241224	151100	985881370	9250	9250	9250	9250	38
280	20241224	151000	985529870	9240	9250	9250	9240	17
281	20241224	150900	985372730	9250	9250	9250	9240	296
282	20241224	150800	982637110	9250	9250	9250	9250	76
283	20241224	150700	981934110	9250	9260	9260	9250	785
284	20241224	150600	974672850	9260	9250	9260	9250	132
285	20241224	150500	973451820	9260	9260	9260	9250	363
286	20241224	150400	970090600	9260	9260	9260	9260	178
287	20241224	150300	968442320	9260	9260	9260	9260	40
288	20241224	150200	968071920	9260	9260	9260	9260	141
289	20241224	150100	966766260	9260	9260	9260	9260	1
290	20241224	150000	966757000	9250	9250	9250	9250	0
291	20241224	145900	966757000	9250	9250	9260	9250	152
292	20241224	145800	965350990	9250	9260	9260	9250	407
293	20241224	145700	961585060	9260	9260	9260	9260	5
294	20241224	145600	961538760	9260	9260	9260	9260	447
295	20241224	145500	957399540	9260	9250	9260	9250	182
296	20241224	145400	955715960	9260	9260	9260	9260	0
297	20241224	145300	955715960	9260	9260	9260	9260	101
298	20241224	145200	954780700	9260	9270	9270	9260	297
299	20241224	145100	952030470	9270	9270	9270	9270	17
300	20241224	145000	951872880	9260	9270	9270	9260	115
301	20241224	144900	950807970	9270	9270	9270	9270	0
302	20241224	144800	950807970	9270	9270	9270	9270	30
303	20241224	144700	950529870	9270	9270	9270	9270	0
304	20241224	144600	950529870	9270	9270	9270	9270	0
305	20241224	144500	950529870	9270	9270	9270	9270	50
306	20241224	144400	950066370	9280	9260	9280	9260	6
307	20241224	144300	950010790	9260	9260	9280	9260	29
308	20241224	144200	949742230	9260	9260	9260	9260	0
309	20241224	144100	949742230	9260	9250	9260	9250	559
310	20241224	144000	944571390	9250	9250	9250	9250	119
311	20241224	143900	943470640	9250	9280	9280	9250	1672
312	20241224	143800	927978150	9290	9290	9290	9290	1
313	20241224	143700	927968860	9290	9290	9290	9290	77
314	20241224	143600	927253530	9290	9290	9290	9290	393
315	20241224	143500	923602560	9280	9280	9290	9280	3338
316	20241224	143400	892625620	9290	9290	9290	9290	850
317	20241224	143300	884729120	9290	9290	9290	9290	441
318	20241224	143200	880632230	9290	9300	9300	9290	100
319	20241224	143100	879702730	9300	9310	9310	9300	1121
320	20241224	143000	869277380	9300	9320	9320	9300	766
321	20241224	142900	862150230	9330	9330	9330	9330	2
322	20241224	142800	862131570	9320	9320	9320	9320	0
323	20241224	142700	862131570	9320	9310	9320	9310	1258
324	20241224	142600	850419480	9320	9330	9330	9320	63
325	20241224	142500	849832180	9330	9320	9330	9320	11
326	20241224	142400	849729650	9320	9320	9340	9320	346
327	20241224	142300	846504910	9340	9330	9340	9320	3121
328	20241224	142200	817404210	9340	9340	9340	9340	0
329	20241224	142100	817404210	9340	9340	9340	9340	939
330	20241224	142000	808633950	9360	9350	9360	9350	85
331	20241224	141900	807838490	9350	9350	9350	9350	0
332	20241224	141800	807838490	9350	9350	9350	9350	0
333	20241224	141700	807838490	9350	9350	9350	9350	150
334	20241224	141600	806435990	9350	9350	9350	9350	110
335	20241224	141500	805407490	9340	9350	9350	9340	3
336	20241224	141400	805379460	9350	9350	9350	9350	0
337	20241224	141300	805379460	9350	9350	9350	9350	0
338	20241224	141200	805379460	9350	9350	9350	9350	566
339	20241224	141100	800087360	9340	9340	9340	9340	0
340	20241224	141000	800087360	9340	9340	9340	9340	0
341	20241224	140900	800087360	9340	9370	9370	9340	1860
342	20241224	140800	782706170	9370	9370	9370	9370	10
343	20241224	140700	782612470	9370	9370	9370	9370	0
344	20241224	140600	782612470	9370	9370	9370	9370	2
345	20241224	140500	782593730	9370	9370	9370	9370	0
346	20241224	140400	782593730	9370	9370	9370	9370	30
347	20241224	140300	782312630	9370	9370	9370	9370	65
348	20241224	140200	781703580	9370	9370	9370	9370	0
349	20241224	140100	781703580	9370	9370	9370	9370	100
350	20241224	140000	780766580	9370	9370	9370	9370	0
351	20241224	135900	780766580	9370	9370	9370	9370	0
352	20241224	135800	780766580	9370	9370	9370	9370	5
353	20241224	135700	780719730	9360	9360	9360	9360	0
354	20241224	135600	780719730	9360	9360	9360	9360	50
355	20241224	135500	780251730	9360	9360	9360	9360	1
356	20241224	135400	780242370	9370	9360	9370	9360	101
357	20241224	135300	779297000	9360	9360	9360	9360	0
358	20241224	135200	779297000	9360	9360	9360	9360	0
359	20241224	135100	779297000	9360	9360	9360	9360	0
360	20241224	135000	779297000	9360	9360	9360	9360	206
361	20241224	134900	777368840	9360	9360	9360	9360	0
362	20241224	134800	777368840	9360	9380	9380	9360	524
363	20241224	134700	772462740	9390	9390	9390	9390	0
364	20241224	134600	772462740	9390	9390	9390	9390	0
365	20241224	134500	772462740	9390	9390	9390	9390	84
366	20241224	134400	771673980	9390	9390	9390	9390	1
367	20241224	134300	771664590	9390	9380	9390	9380	81
368	20241224	134200	770904660	9390	9440	9440	9390	1637
369	20241224	134100	755502030	9440	9440	9440	9440	0
370	20241224	134000	755502030	9440	9440	9440	9440	10
371	20241224	133900	755407630	9440	9440	9440	9440	77
372	20241224	133800	754680750	9440	9420	9440	9420	1052
373	20241224	133700	744750920	9410	9420	9420	9410	129
374	20241224	133600	743536530	9430	9430	9430	9420	16
375	20241224	133500	743385700	9420	9420	9420	9420	9
376	20241224	133400	743300920	9430	9420	9440	9420	296
377	20241224	133300	740512490	9420	9420	9420	9420	0
378	20241224	133200	740512490	9420	9420	9420	9420	0
379	20241224	133100	740512490	9420	9390	9420	9390	1410
380	20241224	133000	727255940	9390	9390	9390	9390	16
381	20241224	132900	727105700	9390	9390	9390	9390	0
382	20241224	132800	727105700	9390	9390	9390	9390	162
383	20241224	132700	725584520	9380	9380	9380	9380	391
384	20241224	132600	721916940	9380	9380	9380	9380	0
385	20241224	132500	721916940	9380	9380	9380	9380	0
386	20241224	132400	721916940	9380	9380	9380	9380	0
387	20241224	132300	721916940	9380	9380	9380	9380	0
388	20241224	132200	721916940	9380	9380	9380	9380	1
389	20241224	132100	721907560	9380	9370	9380	9370	2
390	20241224	132000	721888810	9350	9360	9360	9350	336
391	20241224	131900	718745800	9360	9360	9360	9360	10
392	20241224	131800	718652200	9360	9370	9370	9360	66
393	20241224	131700	718033790	9380	9370	9380	9370	21
394	20241224	131600	717836960	9360	9360	9360	9360	0
395	20241224	131500	717836960	9360	9360	9360	9360	5
396	20241224	131400	717790160	9360	9360	9360	9360	1
397	20241224	131300	717780800	9370	9360	9370	9360	20
398	20241224	131200	717593590	9340	9340	9340	9340	0
399	20241224	131100	717593590	9340	9360	9360	9340	99
400	20241224	131000	716667350	9330	9330	9330	9330	0
401	20241224	130900	716667350	9330	9340	9340	9330	4700
402	20241224	130800	672816310	9330	9350	9350	9330	1300
403	20241224	130700	660678310	9360	9380	9380	9360	482
404	20241224	130600	656161580	9380	9390	9390	9380	266
405	20241224	130500	653666400	9380	9380	9380	9380	33
406	20241224	130400	653356860	9370	9370	9370	9370	5
407	20241224	130300	653310010	9350	9360	9360	9350	1370
408	20241224	130200	640500310	9360	9360	9360	9360	85
409	20241224	130100	639704710	9360	9360	9360	9360	41
410	20241224	130000	639320950	9370	9370	9370	9370	0
411	20241224	125900	639320950	9370	9370	9370	9370	1
412	20241224	125800	639311580	9370	9370	9370	9370	1
413	20241224	125700	639302210	9360	9360	9360	9360	0
414	20241224	125600	639302210	9360	9360	9360	9360	0
415	20241224	125500	639302210	9360	9360	9360	9360	1
416	20241224	125400	639292850	9370	9370	9370	9340	432
417	20241224	125300	635248490	9380	9380	9380	9380	72
418	20241224	125200	634573130	9390	9390	9390	9390	120
419	20241224	125100	633446330	9400	9400	9400	9400	0
420	20241224	125000	633446330	9400	9400	9400	9400	0
421	20241224	124900	633446330	9400	9400	9400	9400	0
422	20241224	124800	633446330	9400	9400	9400	9400	0
423	20241224	124700	633446330	9400	9400	9400	9400	32
424	20241224	124600	633145530	9400	9400	9400	9400	2
425	20241224	124500	633126730	9400	9400	9400	9400	97
426	20241224	124400	632214930	9400	9400	9400	9400	1
427	20241224	124300	632205530	9400	9400	9400	9400	2
428	20241224	124200	632186730	9410	9400	9410	9400	6
429	20241224	124100	632130320	9400	9400	9400	9400	99
430	20241224	124000	631199720	9410	9410	9410	9410	0
431	20241224	123900	631199720	9410	9410	9410	9410	0
432	20241224	123800	631199720	9410	9410	9410	9410	0
433	20241224	123700	631199720	9410	9410	9410	9410	501
434	20241224	123600	626485310	9410	9400	9410	9400	64
435	20241224	123500	625883700	9400	9400	9400	9400	47
436	20241224	123400	625441900	9390	9390	9390	9390	10
437	20241224	123300	625348000	9390	9390	9390	9390	15
438	20241224	123200	625207150	9410	9410	9410	9410	1
439	20241224	123100	625197740	9400	9400	9400	9400	646
440	20241224	123000	619125340	9400	9400	9400	9400	20
441	20241224	122900	618937340	9400	9400	9400	9400	5
442	20241224	122800	618890340	9400	9400	9400	9400	101
443	20241224	122700	617940940	9390	9390	9390	9390	0
444	20241224	122600	617940940	9390	9390	9390	9390	30
445	20241224	122500	617659240	9400	9400	9400	9400	0
446	20241224	122400	617659240	9400	9400	9400	9400	0
447	20241224	122300	617659240	9400	9400	9400	9400	0
448	20241224	122200	617659240	9400	9400	9400	9400	1
449	20241224	122100	617649840	9380	9380	9380	9380	0
450	20241224	122000	617649840	9380	9380	9380	9380	0
451	20241224	121900	617649840	9380	9370	9380	9370	2815
452	20241224	121800	591262860	9370	9370	9370	9370	1
453	20241224	121700	591253490	9360	9360	9360	9360	0
454	20241224	121600	591253490	9360	9360	9360	9360	0
455	20241224	121500	591253490	9360	9360	9360	9360	0
456	20241224	121400	591253490	9360	9360	9360	9360	0
457	20241224	121300	591253490	9360	9360	9360	9360	481
458	20241224	121200	586751330	9360	9360	9360	9360	0
459	20241224	121100	586751330	9360	9360	9360	9360	0
460	20241224	121000	586751330	9360	9360	9360	9360	0
461	20241224	120900	586751330	9360	9360	9360	9360	0
462	20241224	120800	586751330	9360	9360	9360	9360	0
463	20241224	120700	586751330	9360	9360	9360	9360	1000
464	20241224	120600	577391330	9370	9370	9370	9370	0
465	20241224	120500	577391330	9370	9370	9370	9370	0
466	20241224	120400	577391330	9370	9370	9370	9370	0
467	20241224	120300	577391330	9370	9370	9370	9370	50
468	20241224	120200	576922830	9370	9370	9370	9370	10
469	20241224	120100	576829130	9370	9370	9370	9370	0
470	20241224	120000	576829130	9370	9370	9370	9370	0
471	20241224	115900	576829130	9370	9370	9370	9370	50
472	20241224	115800	576360630	9370	9370	9370	9370	20
473	20241224	115700	576173230	9370	9370	9370	9370	100
474	20241224	115600	575236230	9370	9370	9370	9370	1
475	20241224	115500	575226860	9360	9360	9360	9360	1
476	20241224	115400	575217500	9360	9360	9360	9360	0
477	20241224	115300	575217500	9360	9360	9360	9360	0
478	20241224	115200	575217500	9360	9360	9360	9360	1
479	20241224	115100	575208140	9370	9370	9370	9370	0
480	20241224	115000	575208140	9370	9370	9370	9370	0
481	20241224	114900	575208140	9370	9370	9370	9370	0
482	20241224	114800	575208140	9370	9370	9370	9370	44
483	20241224	114700	574795860	9370	9370	9370	9370	0
484	20241224	114600	574795860	9370	9370	9370	9370	10
485	20241224	114500	574702160	9370	9370	9370	9370	0
486	20241224	114400	574702160	9370	9370	9370	9370	0
487	20241224	114300	574702160	9370	9370	9370	9370	0
488	20241224	114200	574702160	9370	9370	9370	9370	70
489	20241224	114100	574046260	9360	9360	9360	9360	53
490	20241224	114000	573550180	9360	9360	9360	9360	0
491	20241224	113900	573550180	9360	9360	9360	9360	1
492	20241224	113800	573540820	9360	9360	9360	9360	0
493	20241224	113700	573540820	9360	9350	9360	9350	18
494	20241224	113600	573372360	9340	9340	9340	9340	1
495	20241224	113500	573363020	9340	9330	9350	9330	627
496	20241224	113400	567502160	9320	9320	9320	9320	1
497	20241224	113300	567492840	9330	9330	9330	9330	0
498	20241224	113200	567492840	9330	9330	9330	9330	82
499	20241224	113100	566727780	9330	9340	9340	9320	2135
500	20241224	113000	546806240	9340	9340	9340	9340	8
501	20241224	112900	546731520	9350	9350	9350	9350	1
502	20241224	112800	546722170	9350	9350	9350	9350	0
503	20241224	112700	546722170	9350	9350	9350	9350	1
504	20241224	112600	546712820	9350	9350	9350	9350	0
505	20241224	112500	546712820	9350	9350	9350	9350	5
506	20241224	112400	546666070	9350	9350	9350	9350	12
507	20241224	112300	546553870	9350	9350	9350	9350	37
508	20241224	112200	546207920	9340	9330	9340	9330	552
509	20241224	112100	541052740	9330	9340	9340	9330	686
510	20241224	112000	534646500	9350	9350	9350	9350	0
511	20241224	111900	534646500	9350	9350	9350	9350	117
512	20241224	111800	533552550	9340	9340	9340	9340	10
513	20241224	111700	533459150	9350	9350	9350	9350	805
514	20241224	111600	525932400	9360	9360	9360	9360	519
515	20241224	111500	521074560	9360	9380	9380	9360	1273
516	20241224	111400	509139850	9390	9390	9390	9390	10
517	20241224	111300	509045950	9390	9390	9390	9390	1
518	20241224	111200	509036560	9390	9390	9390	9390	61
519	20241224	111100	508463770	9390	9390	9400	9390	148
520	20241224	111000	507073950	9390	9390	9390	9390	0
521	20241224	110900	507073950	9390	9390	9390	9390	0
522	20241224	110800	507073950	9390	9390	9390	9390	10
523	20241224	110700	506980050	9390	9390	9390	9390	50
524	20241224	110600	506510550	9390	9390	9390	9390	20
525	20241224	110500	506322750	9390	9390	9390	9390	11
526	20241224	110400	506219460	9390	9390	9390	9390	99
527	20241224	110300	505289850	9390	9390	9390	9390	21
528	20241224	110200	505092660	9390	9390	9390	9390	8
529	20241224	110100	505017540	9390	9390	9390	9390	10
530	20241224	110000	504923640	9390	9390	9390	9390	21
531	20241224	105900	504726450	9390	9390	9390	9390	2
532	20241224	105800	504707670	9380	9380	9380	9380	0
533	20241224	105700	504707670	9380	9380	9380	9380	0
534	20241224	105600	504707670	9380	9380	9380	9380	2
535	20241224	105500	504688910	9390	9390	9390	9390	2
536	20241224	105400	504670130	9390	9390	9390	9390	0
537	20241224	105300	504670130	9390	9390	9390	9390	5
538	20241224	105200	504623180	9390	9390	9390	9390	0
539	20241224	105100	504623180	9390	9390	9390	9390	0
540	20241224	105000	504623180	9390	9390	9390	9390	12
541	20241224	104900	504510500	9390	9390	9390	9390	0
542	20241224	104800	504510500	9390	9390	9390	9390	9
543	20241224	104700	504425990	9400	9400	9400	9400	15
544	20241224	104600	504284990	9390	9390	9390	9390	23
545	20241224	104500	504069020	9390	9380	9390	9380	2
546	20241224	104400	504050250	9390	9390	9390	9390	0
547	20241224	104300	504050250	9390	9380	9390	9380	60
548	20241224	104200	503487380	9380	9370	9380	9370	11
549	20241224	104100	503384210	9370	9370	9370	9370	0
550	20241224	104000	503384210	9370	9370	9380	9370	12
551	20241224	103900	503271680	9370	9370	9370	9370	45
552	20241224	103800	502850030	9370	9370	9370	9370	0
553	20241224	103700	502850030	9370	9370	9370	9370	15
554	20241224	103600	502709480	9370	9370	9370	9370	1
555	20241224	103500	502700110	9360	9350	9360	9350	56
556	20241224	103400	502175990	9350	9360	9360	9350	2000
557	20241224	103300	483475850	9350	9360	9360	9350	10
558	20241224	103200	483382320	9350	9390	9390	9350	31
559	20241224	103100	483091980	9390	9370	9390	9350	1066
560	20241224	103000	473106920	9390	9390	9390	9390	3
561	20241224	102900	473078750	9390	9390	9390	9390	30
562	20241224	102800	472797050	9370	9380	9380	9370	578
563	20241224	102700	467380210	9410	9410	9410	9410	2
564	20241224	102600	467361390	9410	9410	9410	9410	0
565	20241224	102500	467361390	9410	9410	9410	9410	1
566	20241224	102400	467351980	9380	9380	9380	9380	0
567	20241224	102300	467351980	9380	9380	9380	9380	7
568	20241224	102200	467286320	9390	9390	9390	9390	112
569	20241224	102100	466234640	9420	9420	9420	9420	0
570	20241224	102000	466234640	9420	9420	9420	9420	0
571	20241224	101900	466234640	9420	9420	9420	9420	0
572	20241224	101800	466234640	9420	9400	9420	9400	200
573	20241224	101700	464351180	9400	9400	9400	9400	0
574	20241224	101600	464351180	9400	9400	9400	9400	203
575	20241224	101500	462442980	9400	9400	9400	9400	100
576	20241224	101400	461502980	9390	9390	9400	9390	428
577	20241224	101300	457483540	9380	9380	9380	9380	48
578	20241224	101200	457033300	9370	9370	9370	9370	1
579	20241224	101100	457023930	9370	9370	9370	9370	0
580	20241224	101000	457023930	9370	9360	9370	9360	615
581	20241224	100900	451262050	9350	9370	9370	9320	5418
582	20241224	100800	400687620	9360	9370	9370	9330	3363
583	20241224	100700	369286180	9340	9340	9360	9330	3926
584	20241224	100600	332627640	9370	9360	9380	9350	1172
585	20241224	100500	321660570	9370	9400	9400	9370	1504
586	20241224	100400	307553970	9410	9410	9410	9410	0
587	20241224	100300	307553970	9410	9410	9410	9410	14
588	20241224	100200	307422230	9400	9390	9400	9390	197
589	20241224	100100	305571070	9390	9430	9430	9390	1002
590	20241224	100000	296154140	9430	9410	9430	9410	334
591	20241224	095900	293010490	9410	9410	9410	9410	138
592	20241224	095800	291711910	9410	9410	9420	9410	323
593	20241224	095700	288672360	9400	9400	9400	9400	44
594	20241224	095600	288258760	9390	9390	9390	9390	416
595	20241224	095500	284352520	9390	9390	9390	9390	0
596	20241224	095400	284352520	9390	9390	9390	9390	72
597	20241224	095300	283676440	9390	9390	9390	9390	25
598	20241224	095200	283441690	9390	9390	9390	9390	509
599	20241224	095100	278662180	9400	9400	9400	9400	204
600	20241224	095000	276744580	9410	9420	9420	9410	65
601	20241224	094900	276132920	9410	9410	9430	9390	3306
602	20241224	094800	245050520	9420	9440	9440	9410	1186
603	20241224	094700	233876960	9440	9430	9440	9430	57
604	20241224	094600	233339430	9430	9450	9450	9430	103
605	20241224	094500	232367030	9450	9440	9450	9440	201
606	20241224	094400	230469580	9440	9440	9440	9440	10
607	20241224	094300	230375180	9450	9450	9450	9450	15
608	20241224	094200	230233430	9450	9470	9470	9440	422
609	20241224	094100	226242280	9470	9460	9470	9460	131
610	20241224	094000	225003010	9460	9460	9460	9460	80
611	20241224	093900	224246210	9470	9470	9470	9460	108
612	20241224	093800	223223870	9500	9490	9500	9490	622
613	20241224	093700	217317880	9470	9470	9470	9470	0
614	20241224	093600	217317880	9470	9470	9470	9470	5
615	20241224	093500	217270530	9470	9490	9490	9470	604
616	20241224	093400	211540700	9500	9530	9530	9490	196
617	20241224	093300	209677810	9530	9510	9530	9510	1184
618	20241224	093200	198417730	9540	9530	9540	9520	1669
619	20241224	093100	182518380	9530	9540	9540	9530	67
620	20241224	093000	181879800	9540	9540	9540	9540	12
621	20241224	092900	181765320	9520	9510	9550	9510	2837
622	20241224	092800	154720370	9510	9490	9510	9480	355
623	20241224	092700	151353720	9510	9520	9520	9510	538
624	20241224	092600	146232970	9530	9530	9530	9530	4
625	20241224	092500	146194850	9530	9530	9530	9530	86
626	20241224	092400	145375270	9550	9530	9550	9530	114
627	20241224	092300	144287960	9520	9500	9560	9500	4475
628	20241224	092200	101712370	9490	9490	9490	9490	51
629	20241224	092100	101228380	9490	9480	9490	9480	35
630	20241224	092000	100896280	9480	9500	9500	9480	211
631	20241224	091900	98893890	9500	9500	9500	9500	371
632	20241224	091800	95369390	9500	9500	9500	9500	100
633	20241224	091700	94419390	9500	9490	9500	9490	1306
634	20241224	091600	82025250	9480	9470	9480	9470	1137
635	20241224	091500	71247490	9460	9460	9460	9460	65
636	20241224	091400	70632590	9460	9460	9480	9450	403
637	20241224	091300	66821510	9450	9480	9480	9450	430
638	20241224	091200	62757110	9480	9450	9480	9450	339
639	20241224	091100	59549180	9450	9450	9450	9450	5
640	20241224	091000	59501930	9460	9460	9460	9410	1481
641	20241224	090900	45560820	9430	9430	9440	9420	469
642	20241224	090800	41141930	9430	9430	9430	9430	1
643	20241224	090700	41132500	9440	9440	9440	9430	274
644	20241224	090600	38548360	9460	9410	9460	9410	609
645	20241224	090500	32801520	9410	9420	9420	9410	294
646	20241224	090400	30033020	9400	9430	9430	9400	73
647	20241224	090300	29346730	9420	9390	9420	9390	749
648	20241224	090200	22313540	9440	9440	9440	9440	6
649	20241224	090100	22256900	9450	9440	9450	9440	199
650	20241224	090000	20378330	9440	9350	9440	9350	2179