KissMeData/215600/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	204800	985041380	2420	2420	2420	2420	10677
3	20241223	204700	985041380	2420	2420	2420	2420	0
4	20241223	204600	985041380	2420	2420	2420	2420	0
5	20241223	204500	985041380	2420	2420	2420	2420	0
6	20241223	204400	985041380	2420	2420	2420	2420	0
7	20241223	204300	985041380	2420	2420	2420	2420	0
8	20241223	204200	985041380	2420	2420	2420	2420	0
9	20241223	204100	985041380	2420	2420	2420	2420	0
10	20241223	204000	985041380	2420	2420	2420	2420	0
11	20241223	203900	985041380	2420	2420	2420	2420	0
12	20241223	203800	985041380	2420	2420	2420	2420	0
13	20241223	203700	985041380	2420	2420	2420	2420	0
14	20241223	203600	985041380	2420	2420	2420	2420	0
15	20241223	203500	985041380	2420	2420	2420	2420	0
16	20241223	203400	985041380	2420	2420	2420	2420	0
17	20241223	203300	985041380	2420	2420	2420	2420	0
18	20241223	203200	985041380	2420	2420	2420	2420	0
19	20241223	203100	985041380	2420	2420	2420	2420	0
20	20241223	203000	985041380	2420	2420	2420	2420	0
21	20241223	202900	985041380	2420	2420	2420	2420	0
22	20241223	202800	985041380	2420	2420	2420	2420	0
23	20241223	202700	985041380	2420	2420	2420	2420	0
24	20241223	202600	985041380	2420	2420	2420	2420	0
25	20241223	202500	985041380	2420	2420	2420	2420	0
26	20241223	202400	985041380	2420	2420	2420	2420	0
27	20241223	202300	985041380	2420	2420	2420	2420	0
28	20241223	202200	985041380	2420	2420	2420	2420	0
29	20241223	202100	985041380	2420	2420	2420	2420	0
30	20241223	202000	985041380	2420	2420	2420	2420	0
31	20241223	201900	985041380	2420	2420	2420	2420	0
32	20241223	201800	985041380	2420	2420	2420	2420	10677
33	20241223	201700	985041380	2420	2420	2420	2420	0
34	20241223	201600	985041380	2420	2420	2420	2420	0
35	20241223	201500	985041380	2420	2420	2420	2420	0
36	20241223	201400	985041380	2420	2420	2420	2420	0
37	20241223	201300	985041380	2420	2420	2420	2420	0
38	20241223	201200	985041380	2420	2420	2420	2420	0
39	20241223	201100	985041380	2420	2420	2420	2420	0
40	20241223	201000	985041380	2420	2420	2420	2420	0
41	20241223	200900	985041380	2420	2420	2420	2420	0
42	20241223	200800	985041380	2420	2420	2420	2420	0
43	20241223	200700	985041380	2420	2420	2420	2420	0
44	20241223	200600	985041380	2420	2420	2420	2420	0
45	20241223	200500	985041380	2420	2420	2420	2420	0
46	20241223	200400	985041380	2420	2420	2420	2420	0
47	20241223	200300	985041380	2420	2420	2420	2420	0
48	20241223	200200	985041380	2420	2420	2420	2420	0
49	20241223	200100	985041380	2420	2420	2420	2420	0
50	20241223	200000	985041380	2420	2420	2420	2420	0
51	20241223	195900	985041380	2420	2420	2420	2420	0
52	20241223	195800	985041380	2420	2420	2420	2420	0
53	20241223	195700	985041380	2420	2420	2420	2420	0
54	20241223	195600	985041380	2420	2420	2420	2420	0
55	20241223	195500	985041380	2420	2420	2420	2420	0
56	20241223	195400	985041380	2420	2420	2420	2420	0
57	20241223	195300	985041380	2420	2420	2420	2420	0
58	20241223	195200	985041380	2420	2420	2420	2420	0
59	20241223	195100	985041380	2420	2420	2420	2420	0
60	20241223	195000	985041380	2420	2420	2420	2420	0
61	20241223	194900	985041380	2420	2420	2420	2420	0
62	20241223	194800	985041380	2420	2420	2420	2420	10677
63	20241223	194700	985041380	2420	2420	2420	2420	0
64	20241223	194600	985041380	2420	2420	2420	2420	0
65	20241223	194500	985041380	2420	2420	2420	2420	0
66	20241223	194400	985041380	2420	2420	2420	2420	0
67	20241223	194300	985041380	2420	2420	2420	2420	0
68	20241223	194200	985041380	2420	2420	2420	2420	0
69	20241223	194100	985041380	2420	2420	2420	2420	0
70	20241223	194000	985041380	2420	2420	2420	2420	0
71	20241223	193900	985041380	2420	2420	2420	2420	0
72	20241223	193800	985041380	2420	2420	2420	2420	0
73	20241223	193700	985041380	2420	2420	2420	2420	0
74	20241223	193600	985041380	2420	2420	2420	2420	0
75	20241223	193500	985041380	2420	2420	2420	2420	0
76	20241223	193400	985041380	2420	2420	2420	2420	0
77	20241223	193300	985041380	2420	2420	2420	2420	0
78	20241223	193200	985041380	2420	2420	2420	2420	0
79	20241223	193100	985041380	2420	2420	2420	2420	0
80	20241223	193000	985041380	2420	2420	2420	2420	0
81	20241223	192900	985041380	2420	2420	2420	2420	0
82	20241223	192800	985041380	2420	2420	2420	2420	0
83	20241223	192700	985041380	2420	2420	2420	2420	0
84	20241223	192600	985041380	2420	2420	2420	2420	0
85	20241223	192500	985041380	2420	2420	2420	2420	0
86	20241223	192400	985041380	2420	2420	2420	2420	0
87	20241223	192300	985041380	2420	2420	2420	2420	0
88	20241223	192200	985041380	2420	2420	2420	2420	0
89	20241223	192100	985041380	2420	2420	2420	2420	0
90	20241223	192000	985041380	2420	2420	2420	2420	0
91	20241223	191900	985041380	2420	2420	2420	2420	0
92	20241223	191800	985041380	2420	2420	2420	2420	10677
93	20241223	191700	985041380	2420	2420	2420	2420	0
94	20241223	191600	985041380	2420	2420	2420	2420	0
95	20241223	191500	985041380	2420	2420	2420	2420	0
96	20241223	191400	985041380	2420	2420	2420	2420	0
97	20241223	191300	985041380	2420	2420	2420	2420	0
98	20241223	191200	985041380	2420	2420	2420	2420	0
99	20241223	191100	985041380	2420	2420	2420	2420	0
100	20241223	191000	985041380	2420	2420	2420	2420	0
101	20241223	190900	985041380	2420	2420	2420	2420	0
102	20241223	190800	985041380	2420	2420	2420	2420	0
103	20241223	190700	985041380	2420	2420	2420	2420	0
104	20241223	190600	985041380	2420	2420	2420	2420	0
105	20241223	190500	985041380	2420	2420	2420	2420	0
106	20241223	190400	985041380	2420	2420	2420	2420	0
107	20241223	190300	985041380	2420	2420	2420	2420	0
108	20241223	190200	985041380	2420	2420	2420	2420	0
109	20241223	190100	985041380	2420	2420	2420	2420	0
110	20241223	190000	985041380	2420	2420	2420	2420	0
111	20241223	185900	985041380	2420	2420	2420	2420	0
112	20241223	185800	985041380	2420	2420	2420	2420	0
113	20241223	185700	985041380	2420	2420	2420	2420	0
114	20241223	185600	985041380	2420	2420	2420	2420	0
115	20241223	185500	985041380	2420	2420	2420	2420	0
116	20241223	185400	985041380	2420	2420	2420	2420	0
117	20241223	185300	985041380	2420	2420	2420	2420	0
118	20241223	185200	985041380	2420	2420	2420	2420	0
119	20241223	185100	985041380	2420	2420	2420	2420	0
120	20241223	185000	985041380	2420	2420	2420	2420	0
121	20241223	184900	985041380	2420	2420	2420	2420	0
122	20241223	184800	985041380	2420	2420	2420	2420	10677
123	20241223	184700	985041380	2420	2420	2420	2420	0
124	20241223	184600	985041380	2420	2420	2420	2420	0
125	20241223	184500	985041380	2420	2420	2420	2420	0
126	20241223	184400	985041380	2420	2420	2420	2420	0
127	20241223	184300	985041380	2420	2420	2420	2420	0
128	20241223	184200	985041380	2420	2420	2420	2420	0
129	20241223	184100	985041380	2420	2420	2420	2420	0
130	20241223	184000	985041380	2420	2420	2420	2420	0
131	20241223	183900	985041380	2420	2420	2420	2420	0
132	20241223	183800	985041380	2420	2420	2420	2420	0
133	20241223	183700	985041380	2420	2420	2420	2420	0
134	20241223	183600	985041380	2420	2420	2420	2420	0
135	20241223	183500	985041380	2420	2420	2420	2420	0
136	20241223	183400	985041380	2420	2420	2420	2420	0
137	20241223	183300	985041380	2420	2420	2420	2420	0
138	20241223	183200	985041380	2420	2420	2420	2420	0
139	20241223	183100	985041380	2420	2420	2420	2420	0
140	20241223	183000	985041380	2420	2420	2420	2420	0
141	20241223	182900	985041380	2420	2420	2420	2420	0
142	20241223	182800	985041380	2420	2420	2420	2420	0
143	20241223	182700	985041380	2420	2420	2420	2420	0
144	20241223	182600	985041380	2420	2420	2420	2420	0
145	20241223	182500	985041380	2420	2420	2420	2420	0
146	20241223	182400	985041380	2420	2420	2420	2420	0
147	20241223	182300	985041380	2420	2420	2420	2420	0
148	20241223	182200	985041380	2420	2420	2420	2420	0
149	20241223	182100	985041380	2420	2420	2420	2420	0
150	20241223	182000	985041380	2420	2420	2420	2420	0
151	20241223	181900	985041380	2420	2420	2420	2420	0
152	20241223	181800	985041380	2420	2420	2420	2420	10677
153	20241223	181700	985041380	2420	2420	2420	2420	0
154	20241223	181600	985041380	2420	2420	2420	2420	0
155	20241223	181500	985041380	2420	2420	2420	2420	0
156	20241223	181400	985041380	2420	2420	2420	2420	0
157	20241223	181300	985041380	2420	2420	2420	2420	0
158	20241223	181200	985041380	2420	2420	2420	2420	0
159	20241223	181100	985041380	2420	2420	2420	2420	0
160	20241223	181000	985041380	2420	2420	2420	2420	0
161	20241223	180900	985041380	2420	2420	2420	2420	0
162	20241223	180800	985041380	2420	2420	2420	2420	0
163	20241223	180700	985041380	2420	2420	2420	2420	0
164	20241223	180600	985041380	2420	2420	2420	2420	0
165	20241223	180500	985041380	2420	2420	2420	2420	0
166	20241223	180400	985041380	2420	2420	2420	2420	0
167	20241223	180300	985041380	2420	2420	2420	2420	0
168	20241223	180200	985041380	2420	2420	2420	2420	0
169	20241223	180100	985041380	2420	2420	2420	2420	0
170	20241223	180000	985041380	2420	2420	2420	2420	0
171	20241223	175900	985041380	2420	2420	2420	2420	0
172	20241223	175800	985041380	2420	2420	2420	2420	0
173	20241223	175700	985041380	2420	2420	2420	2420	0
174	20241223	175600	985041380	2420	2420	2420	2420	0
175	20241223	175500	985041380	2420	2420	2420	2420	0
176	20241223	175400	985041380	2420	2420	2420	2420	0
177	20241223	175300	985041380	2420	2420	2420	2420	0
178	20241223	175200	985041380	2420	2420	2420	2420	0
179	20241223	175100	985041380	2420	2420	2420	2420	0
180	20241223	175000	985041380	2420	2420	2420	2420	0
181	20241223	174900	985041380	2420	2420	2420	2420	0
182	20241223	174800	985041380	2420	2420	2420	2420	10677
183	20241223	174700	985041380	2420	2420	2420	2420	0
184	20241223	174600	985041380	2420	2420	2420	2420	0
185	20241223	174500	985041380	2420	2420	2420	2420	0
186	20241223	174400	985041380	2420	2420	2420	2420	0
187	20241223	174300	985041380	2420	2420	2420	2420	0
188	20241223	174200	985041380	2420	2420	2420	2420	0
189	20241223	174100	985041380	2420	2420	2420	2420	0
190	20241223	174000	985041380	2420	2420	2420	2420	0
191	20241223	173900	985041380	2420	2420	2420	2420	0
192	20241223	173800	985041380	2420	2420	2420	2420	0
193	20241223	173700	985041380	2420	2420	2420	2420	0
194	20241223	173600	985041380	2420	2420	2420	2420	0
195	20241223	173500	985041380	2420	2420	2420	2420	0
196	20241223	173400	985041380	2420	2420	2420	2420	0
197	20241223	173300	985041380	2420	2420	2420	2420	0
198	20241223	173200	985041380	2420	2420	2420	2420	0
199	20241223	173100	985041380	2420	2420	2420	2420	0
200	20241223	173000	985041380	2420	2420	2420	2420	0
201	20241223	172900	985041380	2420	2420	2420	2420	0
202	20241223	172800	985041380	2420	2420	2420	2420	0
203	20241223	172700	985041380	2420	2420	2420	2420	0
204	20241223	172600	985041380	2420	2420	2420	2420	0
205	20241223	172500	985041380	2420	2420	2420	2420	0
206	20241223	172400	985041380	2420	2420	2420	2420	0
207	20241223	172300	985041380	2420	2420	2420	2420	0
208	20241223	172200	985041380	2420	2420	2420	2420	0
209	20241223	172100	985041380	2420	2420	2420	2420	0
210	20241223	172000	985041380	2420	2420	2420	2420	0
211	20241223	171900	985041380	2420	2420	2420	2420	0
212	20241223	171800	985041380	2420	2420	2420	2420	10677
213	20241223	171700	985041380	2420	2420	2420	2420	0
214	20241223	171600	985041380	2420	2420	2420	2420	0
215	20241223	171500	985041380	2420	2420	2420	2420	0
216	20241223	171400	985041380	2420	2420	2420	2420	0
217	20241223	171300	985041380	2420	2420	2420	2420	0
218	20241223	171200	985041380	2420	2420	2420	2420	0
219	20241223	171100	985041380	2420	2420	2420	2420	0
220	20241223	171000	985041380	2420	2420	2420	2420	0
221	20241223	170900	985041380	2420	2420	2420	2420	0
222	20241223	170800	985041380	2420	2420	2420	2420	0
223	20241223	170700	985041380	2420	2420	2420	2420	0
224	20241223	170600	985041380	2420	2420	2420	2420	0
225	20241223	170500	985041380	2420	2420	2420	2420	0
226	20241223	170400	985041380	2420	2420	2420	2420	0
227	20241223	170300	985041380	2420	2420	2420	2420	0
228	20241223	170200	985041380	2420	2420	2420	2420	0
229	20241223	170100	985041380	2420	2420	2420	2420	0
230	20241223	170000	985041380	2420	2420	2420	2420	0
231	20241223	165900	985041380	2420	2420	2420	2420	0
232	20241223	165800	985041380	2420	2420	2420	2420	0
233	20241223	165700	985041380	2420	2420	2420	2420	0
234	20241223	165600	985041380	2420	2420	2420	2420	0
235	20241223	165500	985041380	2420	2420	2420	2420	0
236	20241223	165400	985041380	2420	2420	2420	2420	0
237	20241223	165300	985041380	2420	2420	2420	2420	0
238	20241223	165200	985041380	2420	2420	2420	2420	0
239	20241223	165100	985041380	2420	2420	2420	2420	0
240	20241223	165000	985041380	2420	2420	2420	2420	0
241	20241223	164900	985041380	2420	2420	2420	2420	0
242	20241223	164800	985041380	2420	2420	2420	2420	10677
243	20241223	164700	985041380	2420	2420	2420	2420	0
244	20241223	164600	985041380	2420	2420	2420	2420	0
245	20241223	164500	985041380	2420	2420	2420	2420	0
246	20241223	164400	985041380	2420	2420	2420	2420	0
247	20241223	164300	985041380	2420	2420	2420	2420	0
248	20241223	164200	985041380	2420	2420	2420	2420	0
249	20241223	164100	985041380	2420	2420	2420	2420	0
250	20241223	164000	985041380	2420	2420	2420	2420	0
251	20241223	163900	985041380	2420	2420	2420	2420	0
252	20241223	163800	985041380	2420	2420	2420	2420	0
253	20241223	163700	985041380	2420	2420	2420	2420	0
254	20241223	163600	985041380	2420	2420	2420	2420	0
255	20241223	163500	985041380	2420	2420	2420	2420	0
256	20241223	163400	985041380	2420	2420	2420	2420	0
257	20241223	163300	985041380	2420	2420	2420	2420	0
258	20241223	163200	985041380	2420	2420	2420	2420	0
259	20241223	163100	985041380	2420	2420	2420	2420	0
260	20241223	163000	985041380	2420	2420	2420	2420	0
261	20241223	162900	985041380	2420	2420	2420	2420	0
262	20241223	162800	985041380	2420	2420	2420	2420	0
263	20241223	162700	985041380	2420	2420	2420	2420	0
264	20241223	162600	985041380	2420	2420	2420	2420	0
265	20241223	162500	985041380	2420	2420	2420	2420	0
266	20241223	162400	985041380	2420	2420	2420	2420	0
267	20241223	162300	985041380	2420	2420	2420	2420	0
268	20241223	162200	985041380	2420	2420	2420	2420	0
269	20241223	162100	985041380	2420	2420	2420	2420	0
270	20241223	162000	985041380	2420	2420	2420	2420	0
271	20241223	161900	985041380	2420	2420	2420	2420	0
272	20241223	161800	985041380	2420	2420	2420	2420	10677
273	20241223	161700	985041380	2420	2420	2420	2420	0
274	20241223	161600	985041380	2420	2420	2420	2420	0
275	20241223	161500	985041380	2420	2420	2420	2420	0
276	20241223	161400	985041380	2420	2420	2420	2420	0
277	20241223	161300	985041380	2420	2420	2420	2420	0
278	20241223	161200	985041380	2420	2420	2420	2420	0
279	20241223	161100	985041380	2420	2420	2420	2420	0
280	20241223	161000	985041380	2420	2420	2420	2420	0
281	20241223	160900	985041380	2420	2420	2420	2420	0
282	20241223	160800	985041380	2420	2420	2420	2420	0
283	20241223	160700	985041380	2420	2420	2420	2420	0
284	20241223	160600	985041380	2420	2420	2420	2420	0
285	20241223	160500	985041380	2420	2420	2420	2420	0
286	20241223	160400	985041380	2420	2420	2420	2420	0
287	20241223	160300	985041380	2420	2420	2420	2420	0
288	20241223	160200	985041380	2420	2420	2420	2420	0
289	20241223	160100	985041380	2420	2420	2420	2420	0
290	20241223	160000	985041380	2420	2420	2420	2420	0
291	20241223	155900	985041380	2420	2420	2420	2420	0
292	20241223	155800	985041380	2420	2420	2420	2420	0
293	20241223	155700	985041380	2420	2420	2420	2420	0
294	20241223	155600	985041380	2420	2420	2420	2420	0
295	20241223	155500	985041380	2420	2420	2420	2420	0
296	20241223	155400	985041380	2420	2420	2420	2420	0
297	20241223	155300	985041380	2420	2420	2420	2420	0
298	20241223	155200	985041380	2420	2420	2420	2420	0
299	20241223	155100	985041380	2420	2420	2420	2420	0
300	20241223	155000	985041380	2420	2420	2420	2420	0
301	20241223	154900	985041380	2420	2420	2420	2420	0
302	20241223	154800	985041380	2420	2420	2420	2420	10677
303	20241223	154700	985041380	2420	2420	2420	2420	0
304	20241223	154600	985041380	2420	2420	2420	2420	0
305	20241223	154500	985041380	2420	2420	2420	2420	0
306	20241223	154400	985041380	2420	2420	2420	2420	0
307	20241223	154300	985041380	2420	2420	2420	2420	0
308	20241223	154200	985041380	2420	2420	2420	2420	0
309	20241223	154100	985041380	2420	2420	2420	2420	0
310	20241223	154000	985041380	2420	2420	2420	2420	0
311	20241223	153900	985041380	2420	2420	2420	2420	0
312	20241223	153800	985041380	2420	2420	2420	2420	0
313	20241223	153700	985041380	2420	2420	2420	2420	0
314	20241223	153600	985041380	2420	2420	2420	2420	0
315	20241223	153500	985041380	2420	2420	2420	2420	0
316	20241223	153400	985041380	2420	2420	2420	2420	0
317	20241223	153300	985041380	2420	2420	2420	2420	0
318	20241223	153200	985041380	2420	2420	2420	2420	0
319	20241223	153100	985041380	2420	2420	2420	2420	0
320	20241223	153000	985041380	2420	2420	2420	2420	10677
321	20241223	152900	959203040	2430	2430	2430	2430	0
322	20241223	152800	959203040	2430	2430	2430	2430	0
323	20241223	152700	959203040	2430	2430	2430	2430	0
324	20241223	152600	959203040	2430	2430	2430	2430	0
325	20241223	152500	959203040	2430	2430	2430	2430	0
326	20241223	152400	959203040	2430	2430	2430	2430	0
327	20241223	152300	959203040	2430	2430	2430	2430	0
328	20241223	152200	959203040	2430	2430	2430	2430	0
329	20241223	152100	959203040	2430	2430	2430	2430	0
330	20241223	152000	959203040	2430	2430	2430	2430	0
331	20241223	151900	959203040	2430	2430	2435	2430	804
332	20241223	151800	957249190	2435	2430	2435	2430	231
333	20241223	151700	956687720	2425	2425	2425	2420	4704
334	20241223	151600	945295870	2425	2425	2425	2425	1326
335	20241223	151500	942080320	2425	2425	2430	2425	722
336	20241223	151400	940329100	2425	2425	2425	2425	731
337	20241223	151300	938556425	2425	2425	2430	2425	848
338	20241223	151200	936499525	2425	2425	2425	2425	2793
339	20241223	151100	929726500	2430	2425	2435	2425	480
340	20241223	151000	928561545	2425	2430	2430	2425	2588
341	20241223	150900	922285455	2425	2425	2425	2425	969
342	20241223	150800	919935630	2425	2425	2430	2425	2206
343	20241223	150700	914580080	2425	2425	2425	2425	1687
344	20241223	150600	910489105	2430	2425	2430	2425	771
345	20241223	150500	908619315	2425	2425	2430	2425	2350
346	20241223	150400	902920560	2425	2425	2430	2425	963
347	20241223	150300	900585180	2425	2430	2430	2425	1956
348	20241223	150200	895833925	2425	2430	2430	2425	1279
349	20241223	150100	892727780	2430	2430	2435	2430	2683
350	20241223	150000	886207840	2435	2435	2435	2430	1117
351	20241223	145900	883493445	2430	2435	2435	2430	32
352	20241223	145800	883415650	2430	2430	2430	2430	5692
353	20241223	145700	869584090	2435	2435	2435	2435	2
354	20241223	145600	869579220	2435	2440	2440	2435	4160
355	20241223	145500	859449580	2440	2440	2440	2440	10
356	20241223	145400	859425180	2440	2440	2440	2440	412
357	20241223	145300	858419900	2435	2435	2435	2435	64
358	20241223	145200	858264060	2435	2435	2435	2435	99
359	20241223	145100	858022995	2440	2440	2440	2435	448
360	20241223	145000	856931420	2440	2440	2440	2440	2137
361	20241223	144900	851717140	2440	2440	2440	2440	1431
362	20241223	144800	848225500	2445	2445	2445	2445	20
363	20241223	144700	848176600	2445	2445	2445	2440	2808
364	20241223	144600	841324865	2445	2445	2445	2440	43
365	20241223	144500	841219750	2435	2435	2440	2435	10842
366	20241223	144400	814766795	2435	2440	2440	2435	1661
367	20241223	144300	810717615	2440	2440	2440	2440	19
368	20241223	144200	810671255	2435	2435	2435	2435	65
369	20241223	144100	810512980	2435	2440	2440	2435	5423
370	20241223	144000	797307895	2440	2440	2440	2435	184
371	20241223	143900	796858985	2435	2440	2440	2435	1141
372	20241223	143800	794080000	2440	2440	2440	2440	12
373	20241223	143700	794050720	2440	2435	2440	2435	733
374	20241223	143600	792263140	2435	2440	2440	2435	28
375	20241223	143500	792194870	2440	2440	2440	2440	12
376	20241223	143400	792165590	2440	2440	2440	2435	66
377	20241223	143300	792004830	2440	2440	2440	2440	600
378	20241223	143200	790540830	2440	2440	2440	2440	20
379	20241223	143100	790492030	2440	2440	2440	2440	133
380	20241223	143000	790167510	2440	2440	2440	2440	8
381	20241223	142900	790147990	2440	2440	2440	2440	17
382	20241223	142800	790106510	2440	2440	2440	2440	16
383	20241223	142700	790067470	2440	2440	2440	2440	34
384	20241223	142600	789984510	2440	2440	2440	2440	22
385	20241223	142500	789930830	2435	2440	2440	2435	1011
386	20241223	142400	787468990	2440	2440	2440	2435	1013
387	20241223	142300	785002270	2440	2440	2440	2440	52
388	20241223	142200	784875390	2440	2440	2440	2440	19
389	20241223	142100	784829030	2440	2440	2440	2435	351
390	20241223	142000	783972795	2435	2440	2440	2435	208
391	20241223	141900	783466275	2440	2440	2440	2440	227
392	20241223	141800	782912395	2440	2440	2440	2435	636
393	20241223	141700	781361055	2440	2440	2440	2440	274
394	20241223	141600	780692495	2440	2440	2440	2440	1246
395	20241223	141500	777652255	2440	2440	2440	2440	6
396	20241223	141400	777637615	2440	2440	2440	2440	2
397	20241223	141300	777632735	2440	2440	2440	2440	264
398	20241223	141200	776988575	2440	2440	2440	2440	14
399	20241223	141100	776954415	2445	2440	2445	2440	1468
400	20241223	141000	773372475	2440	2440	2440	2440	140
401	20241223	140900	773030875	2440	2440	2440	2440	1094
402	20241223	140800	770361515	2440	2440	2440	2440	42
403	20241223	140700	770259035	2440	2435	2440	2435	1519
404	20241223	140600	766558735	2440	2440	2440	2435	2782
405	20241223	140500	759783965	2435	2435	2435	2435	2530
406	20241223	140400	753623415	2435	2440	2440	2435	2314
407	20241223	140300	747977860	2445	2445	2445	2445	11
408	20241223	140200	747950965	2440	2445	2445	2440	209
409	20241223	140100	747440955	2445	2445	2445	2445	158
410	20241223	140000	747054645	2445	2445	2445	2445	23
411	20241223	135900	746998410	2445	2445	2445	2445	150
412	20241223	135800	746631660	2440	2445	2445	2440	2223
413	20241223	135700	741207535	2445	2445	2445	2440	1017
414	20241223	135600	738725970	2440	2445	2445	2440	561
415	20241223	135500	737357075	2445	2445	2445	2445	6
416	20241223	135400	737342405	2445	2445	2445	2445	10
417	20241223	135300	737317955	2445	2445	2445	2445	0
418	20241223	135200	737317955	2445	2445	2445	2445	5
419	20241223	135100	737305730	2445	2450	2450	2445	162
420	20241223	135000	736909570	2450	2450	2450	2450	360
421	20241223	134900	736027570	2450	2450	2450	2450	0
422	20241223	134800	736027570	2450	2450	2450	2450	0
423	20241223	134700	736027570	2450	2450	2450	2450	76
424	20241223	134600	735841370	2450	2450	2450	2450	320
425	20241223	134500	735057370	2445	2455	2455	2445	425
426	20241223	134400	734018190	2455	2455	2455	2450	11
427	20241223	134300	733991200	2440	2445	2450	2440	22991
428	20241223	134200	677666900	2445	2450	2450	2445	1047
429	20241223	134100	675106900	2450	2450	2450	2445	562
430	20241223	134000	673732500	2450	2445	2450	2445	644
431	20241223	133900	672157830	2450	2450	2450	2450	90
432	20241223	133800	671937330	2450	2450	2450	2450	663
433	20241223	133700	670312980	2450	2445	2450	2445	7849
434	20241223	133600	651112830	2450	2440	2450	2440	18366
435	20241223	133500	606213355	2440	2445	2445	2440	1268
436	20241223	133400	603118935	2445	2440	2445	2440	125
437	20241223	133300	602813930	2440	2440	2440	2440	9563
438	20241223	133200	579480210	2440	2440	2440	2440	624
439	20241223	133100	577957650	2435	2440	2440	2435	172
440	20241223	133000	577537985	2435	2435	2435	2435	520
441	20241223	132900	576271785	2440	2435	2440	2435	929
442	20241223	132800	574009400	2435	2435	2435	2435	167
443	20241223	132700	573602755	2435	2435	2435	2435	7
444	20241223	132600	573585710	2435	2435	2435	2435	25
445	20241223	132500	573524835	2435	2435	2435	2435	43
446	20241223	132400	573420130	2435	2435	2435	2435	225
447	20241223	132300	572872255	2435	2435	2435	2435	429
448	20241223	132200	571827640	2435	2435	2435	2435	0
449	20241223	132100	571827640	2435	2435	2435	2435	110
450	20241223	132000	571559790	2440	2440	2440	2440	0
451	20241223	131900	571559790	2440	2440	2440	2440	100
452	20241223	131800	571315790	2440	2440	2440	2430	291
453	20241223	131700	570608380	2440	2440	2440	2440	0
454	20241223	131600	570608380	2440	2440	2440	2440	0
455	20241223	131500	570608380	2440	2440	2440	2440	10
456	20241223	131400	570583980	2430	2435	2435	2425	10100
457	20241223	131300	546086355	2430	2435	2435	2430	4980
458	20241223	131200	533976275	2440	2440	2440	2440	334
459	20241223	131100	533161315	2440	2440	2440	2440	70
460	20241223	131000	532990515	2440	2435	2440	2435	205
461	20241223	130900	532491320	2435	2440	2440	2435	7
462	20241223	130800	532474250	2440	2440	2440	2440	11
463	20241223	130700	532447410	2440	2440	2440	2440	61
464	20241223	130600	532298570	2440	2440	2440	2440	895
465	20241223	130500	530114770	2440	2440	2440	2440	347
466	20241223	130400	529268090	2440	2440	2440	2440	332
467	20241223	130300	528458010	2440	2440	2440	2440	388
468	20241223	130200	527511290	2440	2440	2440	2440	290
469	20241223	130100	526803690	2440	2440	2440	2440	16
470	20241223	130000	526764650	2440	2440	2440	2440	396
471	20241223	125900	525798410	2440	2440	2440	2440	4
472	20241223	125800	525788650	2440	2440	2440	2440	122
473	20241223	125700	525490970	2440	2440	2440	2440	8
474	20241223	125600	525471450	2440	2440	2440	2440	411
475	20241223	125500	524468610	2440	2435	2440	2435	1649
476	20241223	125400	520450000	2440	2440	2440	2440	234
477	20241223	125300	519879040	2440	2445	2445	2440	106
478	20241223	125200	519619895	2445	2445	2445	2445	2621
479	20241223	125100	513211550	2430	2440	2440	2430	345
480	20241223	125000	512371465	2445	2440	2445	2435	124
481	20241223	124900	512068725	2435	2435	2435	2435	200
482	20241223	124800	511581725	2435	2435	2435	2435	0
483	20241223	124700	511581725	2435	2435	2435	2435	51
484	20241223	124600	511457540	2435	2435	2435	2435	1454
485	20241223	124500	507917050	2440	2435	2440	2435	4972
486	20241223	124400	495787720	2435	2440	2440	2435	208
487	20241223	124300	495281200	2440	2435	2440	2435	10
488	20241223	124200	495256820	2440	2440	2440	2440	27
489	20241223	124100	495190940	2440	2440	2440	2440	4
490	20241223	124000	495181180	2430	2430	2430	2430	0
491	20241223	123900	495181180	2430	2430	2430	2430	0
492	20241223	123800	495181180	2430	2430	2430	2430	9573
493	20241223	123700	471918790	2440	2440	2440	2435	1083
494	20241223	123600	469278770	2440	2440	2440	2440	2
495	20241223	123500	469273890	2440	2440	2440	2440	33
496	20241223	123400	469193370	2440	2440	2440	2440	0
497	20241223	123300	469193370	2440	2440	2440	2440	0
498	20241223	123200	469193370	2440	2440	2440	2440	0
499	20241223	123100	469193370	2440	2440	2440	2440	0
500	20241223	123000	469193370	2440	2440	2440	2440	17
501	20241223	122900	469151890	2435	2440	2440	2435	372
502	20241223	122800	468245090	2440	2440	2440	2440	0
503	20241223	122700	468245090	2440	2440	2440	2440	30
504	20241223	122600	468171890	2440	2440	2440	2440	68
505	20241223	122500	468005970	2440	2440	2440	2440	35
506	20241223	122400	467920570	2440	2440	2440	2440	0
507	20241223	122300	467920570	2440	2440	2440	2440	2
508	20241223	122200	467915690	2440	2435	2440	2435	91
509	20241223	122100	467693845	2435	2440	2440	2435	423
510	20241223	122000	466663780	2440	2440	2440	2440	80
511	20241223	121900	466468580	2435	2435	2435	2435	1379
512	20241223	121800	463110715	2435	2440	2440	2435	502
513	20241223	121700	461888335	2440	2440	2445	2440	1469
514	20241223	121600	458303855	2440	2440	2440	2440	10
515	20241223	121500	458279455	2440	2440	2440	2440	363
516	20241223	121400	457393735	2440	2440	2440	2440	1025
517	20241223	121300	454892735	2440	2440	2440	2440	1020
518	20241223	121200	452403935	2445	2445	2445	2445	43
519	20241223	121100	452298800	2445	2440	2445	2440	11
520	20241223	121000	452271910	2445	2445	2445	2445	31
521	20241223	120900	452196115	2445	2445	2445	2445	477
522	20241223	120800	451029850	2445	2445	2445	2445	16
523	20241223	120700	450990730	2445	2445	2445	2445	1
524	20241223	120600	450988285	2440	2440	2440	2440	1772
525	20241223	120500	446664605	2445	2445	2445	2445	0
526	20241223	120400	446664605	2445	2445	2445	2445	20
527	20241223	120300	446615705	2445	2445	2445	2445	30
528	20241223	120200	446542355	2445	2445	2445	2440	4095
529	20241223	120100	436530580	2440	2440	2440	2440	510
530	20241223	120000	435286180	2435	2435	2435	2435	0
531	20241223	115900	435286180	2435	2435	2435	2435	555
532	20241223	115800	433934755	2435	2435	2435	2435	2832
533	20241223	115700	427038835	2435	2435	2435	2435	0
534	20241223	115600	427038835	2435	2435	2435	2435	627
535	20241223	115500	425512090	2435	2435	2435	2435	1106
536	20241223	115400	422818980	2435	2435	2435	2435	0
537	20241223	115300	422818980	2435	2435	2435	2435	76
538	20241223	115200	422633920	2435	2435	2435	2435	100
539	20241223	115100	422390420	2435	2435	2435	2435	205
540	20241223	115000	421891245	2440	2440	2440	2440	1299
541	20241223	114900	418721685	2445	2445	2445	2445	10
542	20241223	114800	418697235	2445	2445	2445	2445	29
543	20241223	114700	418626330	2445	2445	2445	2445	10
544	20241223	114600	418601880	2440	2440	2440	2440	0
545	20241223	114500	418601880	2440	2440	2440	2440	200
546	20241223	114400	418113880	2440	2440	2440	2440	60
547	20241223	114300	417967480	2440	2440	2440	2440	100
548	20241223	114200	417723480	2440	2440	2440	2440	100
549	20241223	114100	417479480	2440	2440	2440	2440	239
550	20241223	114000	416896320	2440	2440	2440	2440	249
551	20241223	113900	416288760	2440	2440	2440	2440	0
552	20241223	113800	416288760	2440	2440	2440	2440	1656
553	20241223	113700	412248120	2440	2440	2440	2440	0
554	20241223	113600	412248120	2440	2445	2445	2440	950
555	20241223	113500	409928890	2445	2445	2445	2445	90
556	20241223	113400	409708840	2445	2445	2445	2445	191
557	20241223	113300	409241845	2445	2445	2445	2445	0
558	20241223	113200	409241845	2445	2445	2445	2445	1
559	20241223	113100	409239400	2445	2440	2445	2440	403
560	20241223	113000	408256070	2440	2440	2440	2440	100
561	20241223	112900	408012070	2435	2435	2435	2435	0
562	20241223	112800	408012070	2435	2435	2435	2435	0
563	20241223	112700	408012070	2435	2435	2435	2435	32
564	20241223	112600	407934150	2440	2435	2440	2435	233
565	20241223	112500	407365645	2435	2435	2435	2435	18
566	20241223	112400	407321815	2435	2435	2440	2435	56
567	20241223	112300	407185450	2435	2435	2435	2435	44
568	20241223	112200	407078310	2435	2435	2435	2435	22
569	20241223	112100	407024740	2435	2435	2435	2435	207
570	20241223	112000	406520695	2435	2435	2435	2430	576
571	20241223	111900	405119550	2435	2445	2445	2435	576
572	20241223	111800	403716025	2430	2440	2440	2430	5000
573	20241223	111700	391565285	2445	2440	2445	2430	6261
574	20241223	111600	376338725	2445	2445	2445	2445	103
575	20241223	111500	376086890	2445	2440	2445	2440	116
576	20241223	111400	375803285	2440	2440	2450	2440	270
577	20241223	111300	375144250	2450	2450	2450	2450	2
578	20241223	111200	375139350	2450	2445	2450	2445	28
579	20241223	111100	375070860	2450	2450	2450	2450	0
580	20241223	111000	375070860	2450	2450	2450	2450	0
581	20241223	110900	375070860	2450	2450	2450	2450	0
582	20241223	110800	375070860	2450	2435	2450	2435	885
583	20241223	110700	372915870	2450	2440	2450	2430	15062
584	20241223	110600	336279520	2450	2450	2450	2450	20
585	20241223	110500	336230520	2450	2450	2450	2450	1
586	20241223	110400	336228070	2440	2445	2450	2440	612
587	20241223	110300	334734665	2450	2440	2450	2440	19
588	20241223	110200	334688295	2440	2450	2450	2440	6816
589	20241223	110100	318046390	2450	2450	2450	2450	397
590	20241223	110000	317073740	2450	2450	2450	2450	101
591	20241223	105900	316826290	2450	2450	2450	2450	186
592	20241223	105800	316370590	2450	2450	2450	2450	335
593	20241223	105700	315549840	2450	2450	2450	2445	2649
594	20241223	105600	309066065	2455	2455	2455	2455	76
595	20241223	105500	308879485	2455	2455	2455	2455	5
596	20241223	105400	308867210	2455	2455	2455	2455	0
597	20241223	105300	308867210	2455	2455	2455	2455	124
598	20241223	105200	308562790	2455	2455	2455	2455	14
599	20241223	105100	308528420	2455	2455	2455	2455	449
600	20241223	105000	307426125	2455	2455	2455	2455	221
601	20241223	104900	306883570	2455	2455	2455	2455	6
602	20241223	104800	306868840	2455	2455	2455	2455	9
603	20241223	104700	306846745	2455	2455	2455	2455	0
604	20241223	104600	306846745	2455	2455	2455	2455	108
605	20241223	104500	306581605	2455	2450	2455	2450	6
606	20241223	104400	306566880	2455	2455	2455	2455	77
607	20241223	104300	306377845	2455	2455	2455	2455	0
608	20241223	104200	306377845	2455	2455	2455	2455	123
609	20241223	104100	306075880	2455	2455	2455	2455	200
610	20241223	104000	305584880	2455	2455	2455	2455	0
611	20241223	103900	305584880	2455	2455	2455	2455	115
612	20241223	103800	305302555	2455	2455	2455	2455	31
613	20241223	103700	305226450	2455	2455	2455	2455	0
614	20241223	103600	305226450	2455	2445	2455	2445	1550
615	20241223	103500	301436445	2445	2445	2445	2445	0
616	20241223	103400	301436445	2445	2450	2450	2445	178
617	20241223	103300	301000595	2445	2450	2450	2445	1329
618	20241223	103200	297744550	2450	2455	2455	2450	140
619	20241223	103100	297401010	2455	2450	2455	2450	1882
620	20241223	103000	292790075	2450	2445	2450	2445	34
621	20241223	102900	292706925	2445	2445	2445	2440	90
622	20241223	102800	292486975	2445	2445	2445	2445	127
623	20241223	102700	292176460	2450	2450	2450	2450	0
624	20241223	102600	292176460	2450	2450	2450	2450	2
625	20241223	102500	292171560	2440	2450	2450	2440	603
626	20241223	102400	290698850	2450	2450	2450	2450	25
627	20241223	102300	290637600	2445	2450	2450	2445	22
628	20241223	102200	290583755	2445	2445	2445	2445	388
629	20241223	102100	289635095	2445	2445	2445	2445	5
630	20241223	102000	289622870	2445	2445	2445	2445	1
631	20241223	101900	289620425	2445	2440	2445	2440	5
632	20241223	101800	289608205	2445	2445	2445	2445	44
633	20241223	101700	289500625	2445	2445	2445	2445	450
634	20241223	101600	288400375	2445	2445	2445	2445	22
635	20241223	101500	288346585	2445	2445	2445	2445	15
636	20241223	101400	288309910	2445	2440	2445	2440	4467
637	20241223	101300	277410295	2440	2440	2440	2440	23
638	20241223	101200	277354175	2440	2440	2440	2435	409
639	20241223	101100	276356265	2435	2445	2445	2435	84
640	20241223	101000	276150985	2445	2445	2445	2440	246
641	20241223	100900	275550675	2440	2445	2445	2440	3
642	20241223	100800	275543350	2435	2440	2445	2435	2185
643	20241223	100700	270212565	2440	2440	2440	2440	164
644	20241223	100600	269812405	2440	2440	2440	2435	852
645	20241223	100500	267734730	2435	2435	2435	2435	1002
646	20241223	100400	265294860	2435	2435	2435	2435	109
647	20241223	100300	265029445	2440	2435	2440	2435	75
648	20241223	100200	264846665	2440	2435	2440	2435	236
649	20241223	100100	264271850	2435	2435	2435	2435	0
650	20241223	100000	264271850	2435	2435	2435	2435	26
651	20241223	095900	264208540	2430	2435	2435	2430	2078
652	20241223	095800	259158995	2435	2440	2440	2435	240
653	20241223	095700	258574035	2435	2445	2445	2435	2
654	20241223	095600	258569155	2435	2435	2440	2430	3983
655	20241223	095500	248867570	2440	2445	2445	2440	1334
656	20241223	095400	245612450	2445	2440	2445	2440	234
657	20241223	095300	245040560	2445	2445	2445	2445	203
658	20241223	095200	244544225	2440	2440	2440	2440	73
659	20241223	095100	244366105	2440	2440	2440	2440	59
660	20241223	095000	244222145	2440	2440	2440	2440	233
661	20241223	094900	243653625	2440	2440	2440	2440	103
662	20241223	094800	243402305	2445	2445	2445	2445	95
663	20241223	094700	243170030	2445	2435	2445	2435	87
664	20241223	094600	242957665	2445	2440	2445	2440	108
665	20241223	094500	242694105	2445	2435	2445	2435	301
666	20241223	094400	241960610	2440	2445	2445	2440	693
667	20241223	094300	240269685	2440	2440	2440	2440	2
668	20241223	094200	240264805	2440	2445	2445	2440	8
669	20241223	094100	240245275	2440	2440	2440	2440	486
670	20241223	094000	239059435	2440	2440	2440	2435	2002
671	20241223	093900	234179555	2430	2430	2430	2430	10
672	20241223	093800	234155255	2430	2445	2445	2430	4072
673	20241223	093700	224247505	2440	2445	2445	2440	571
674	20241223	093600	222853885	2445	2445	2445	2445	50
675	20241223	093500	222731635	2445	2445	2445	2445	466
676	20241223	093400	221592265	2445	2435	2445	2435	3318
677	20241223	093300	213498045	2440	2440	2440	2440	60
678	20241223	093200	213351645	2435	2440	2440	2435	834
679	20241223	093100	211317835	2440	2440	2440	2440	5
680	20241223	093000	211305635	2440	2440	2440	2435	112
681	20241223	092900	211032365	2440	2440	2445	2440	5593
682	20241223	092800	197385260	2450	2440	2450	2440	3761
683	20241223	092700	188208370	2435	2430	2435	2430	945
684	20241223	092600	185908435	2430	2430	2430	2425	2232
685	20241223	092500	180492150	2435	2435	2435	2430	542
686	20241223	092400	179174935	2435	2430	2435	2430	735
687	20241223	092300	177388735	2430	2435	2435	2430	4633
688	20241223	092200	166130535	2430	2435	2435	2430	250
689	20241223	092100	165521935	2435	2435	2435	2435	402
690	20241223	092000	164543065	2435	2440	2440	2435	131
691	20241223	091900	164223675	2435	2430	2440	2430	3710
692	20241223	091800	155196865	2430	2435	2440	2430	2298
693	20241223	091700	149608585	2435	2430	2435	2430	811
694	20241223	091600	147635335	2430	2430	2430	2425	3454
695	20241223	091500	139243380	2425	2435	2435	2425	5005
696	20241223	091400	127082230	2430	2430	2430	2425	3361
697	20241223	091300	118915700	2430	2430	2430	2425	603
698	20241223	091200	117452295	2430	2435	2435	2430	13501
699	20241223	091100	84643165	2440	2430	2440	2430	1179
700	20241223	091000	81769020	2430	2435	2440	2430	759
701	20241223	090900	79922770	2435	2440	2440	2430	932
702	20241223	090800	77654130	2440	2435	2440	2430	2401
703	20241223	090700	71810130	2425	2430	2435	2425	1102
704	20241223	090600	69133305	2435	2440	2440	2435	824
705	20241223	090500	67123025	2440	2440	2440	2430	1613
706	20241223	090400	63203305	2440	2435	2445	2425	1833
707	20241223	090300	58753820	2450	2445	2450	2445	647
708	20241223	090200	57169095	2425	2450	2450	2420	8921
709	20241223	090100	35530565	2450	2465	2465	2450	5639
710	20241223	090000	21640015	2465	2455	2465	2430	8807