KissMeData/234920/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205200	173112650	4255	4255	4255	4255	1095
3	20241224	205100	173112650	4255	4255	4255	4255	0
4	20241224	205000	173112650	4255	4255	4255	4255	0
5	20241224	204900	173112650	4255	4255	4255	4255	0
6	20241224	204800	173112650	4255	4255	4255	4255	0
7	20241224	204700	173112650	4255	4255	4255	4255	0
8	20241224	204600	173112650	4255	4255	4255	4255	0
9	20241224	204500	173112650	4255	4255	4255	4255	0
10	20241224	204400	173112650	4255	4255	4255	4255	0
11	20241224	204300	173112650	4255	4255	4255	4255	0
12	20241224	204200	173112650	4255	4255	4255	4255	0
13	20241224	204100	173112650	4255	4255	4255	4255	0
14	20241224	204000	173112650	4255	4255	4255	4255	0
15	20241224	203900	173112650	4255	4255	4255	4255	0
16	20241224	203800	173112650	4255	4255	4255	4255	0
17	20241224	203700	173112650	4255	4255	4255	4255	0
18	20241224	203600	173112650	4255	4255	4255	4255	0
19	20241224	203500	173112650	4255	4255	4255	4255	0
20	20241224	203400	173112650	4255	4255	4255	4255	0
21	20241224	203300	173112650	4255	4255	4255	4255	0
22	20241224	203200	173112650	4255	4255	4255	4255	0
23	20241224	203100	173112650	4255	4255	4255	4255	0
24	20241224	203000	173112650	4255	4255	4255	4255	0
25	20241224	202900	173112650	4255	4255	4255	4255	0
26	20241224	202800	173112650	4255	4255	4255	4255	0
27	20241224	202700	173112650	4255	4255	4255	4255	0
28	20241224	202600	173112650	4255	4255	4255	4255	0
29	20241224	202500	173112650	4255	4255	4255	4255	0
30	20241224	202400	173112650	4255	4255	4255	4255	0
31	20241224	202300	173112650	4255	4255	4255	4255	0
32	20241224	202200	173112650	4255	4255	4255	4255	1095
33	20241224	202100	173112650	4255	4255	4255	4255	0
34	20241224	202000	173112650	4255	4255	4255	4255	0
35	20241224	201900	173112650	4255	4255	4255	4255	0
36	20241224	201800	173112650	4255	4255	4255	4255	0
37	20241224	201700	173112650	4255	4255	4255	4255	0
38	20241224	201600	173112650	4255	4255	4255	4255	0
39	20241224	201500	173112650	4255	4255	4255	4255	0
40	20241224	201400	173112650	4255	4255	4255	4255	0
41	20241224	201300	173112650	4255	4255	4255	4255	0
42	20241224	201200	173112650	4255	4255	4255	4255	0
43	20241224	201100	173112650	4255	4255	4255	4255	0
44	20241224	201000	173112650	4255	4255	4255	4255	0
45	20241224	200900	173112650	4255	4255	4255	4255	0
46	20241224	200800	173112650	4255	4255	4255	4255	0
47	20241224	200700	173112650	4255	4255	4255	4255	0
48	20241224	200600	173112650	4255	4255	4255	4255	0
49	20241224	200500	173112650	4255	4255	4255	4255	0
50	20241224	200400	173112650	4255	4255	4255	4255	0
51	20241224	200300	173112650	4255	4255	4255	4255	0
52	20241224	200200	173112650	4255	4255	4255	4255	0
53	20241224	200100	173112650	4255	4255	4255	4255	0
54	20241224	200000	173112650	4255	4255	4255	4255	0
55	20241224	195900	173112650	4255	4255	4255	4255	0
56	20241224	195800	173112650	4255	4255	4255	4255	0
57	20241224	195700	173112650	4255	4255	4255	4255	0
58	20241224	195600	173112650	4255	4255	4255	4255	0
59	20241224	195500	173112650	4255	4255	4255	4255	0
60	20241224	195400	173112650	4255	4255	4255	4255	0
61	20241224	195300	173112650	4255	4255	4255	4255	0
62	20241224	195200	173112650	4255	4255	4255	4255	1095
63	20241224	195100	173112650	4255	4255	4255	4255	0
64	20241224	195000	173112650	4255	4255	4255	4255	0
65	20241224	194900	173112650	4255	4255	4255	4255	0
66	20241224	194800	173112650	4255	4255	4255	4255	0
67	20241224	194700	173112650	4255	4255	4255	4255	0
68	20241224	194600	173112650	4255	4255	4255	4255	0
69	20241224	194500	173112650	4255	4255	4255	4255	0
70	20241224	194400	173112650	4255	4255	4255	4255	0
71	20241224	194300	173112650	4255	4255	4255	4255	0
72	20241224	194200	173112650	4255	4255	4255	4255	0
73	20241224	194100	173112650	4255	4255	4255	4255	0
74	20241224	194000	173112650	4255	4255	4255	4255	0
75	20241224	193900	173112650	4255	4255	4255	4255	0
76	20241224	193800	173112650	4255	4255	4255	4255	0
77	20241224	193700	173112650	4255	4255	4255	4255	0
78	20241224	193600	173112650	4255	4255	4255	4255	0
79	20241224	193500	173112650	4255	4255	4255	4255	0
80	20241224	193400	173112650	4255	4255	4255	4255	0
81	20241224	193300	173112650	4255	4255	4255	4255	0
82	20241224	193200	173112650	4255	4255	4255	4255	0
83	20241224	193100	173112650	4255	4255	4255	4255	0
84	20241224	193000	173112650	4255	4255	4255	4255	0
85	20241224	192900	173112650	4255	4255	4255	4255	0
86	20241224	192800	173112650	4255	4255	4255	4255	0
87	20241224	192700	173112650	4255	4255	4255	4255	0
88	20241224	192600	173112650	4255	4255	4255	4255	0
89	20241224	192500	173112650	4255	4255	4255	4255	0
90	20241224	192400	173112650	4255	4255	4255	4255	0
91	20241224	192300	173112650	4255	4255	4255	4255	0
92	20241224	192200	173112650	4255	4255	4255	4255	1095
93	20241224	192100	173112650	4255	4255	4255	4255	0
94	20241224	192000	173112650	4255	4255	4255	4255	0
95	20241224	191900	173112650	4255	4255	4255	4255	0
96	20241224	191800	173112650	4255	4255	4255	4255	0
97	20241224	191700	173112650	4255	4255	4255	4255	0
98	20241224	191600	173112650	4255	4255	4255	4255	0
99	20241224	191500	173112650	4255	4255	4255	4255	0
100	20241224	191400	173112650	4255	4255	4255	4255	0
101	20241224	191300	173112650	4255	4255	4255	4255	0
102	20241224	191200	173112650	4255	4255	4255	4255	0
103	20241224	191100	173112650	4255	4255	4255	4255	0
104	20241224	191000	173112650	4255	4255	4255	4255	0
105	20241224	190900	173112650	4255	4255	4255	4255	0
106	20241224	190800	173112650	4255	4255	4255	4255	0
107	20241224	190700	173112650	4255	4255	4255	4255	0
108	20241224	190600	173112650	4255	4255	4255	4255	0
109	20241224	190500	173112650	4255	4255	4255	4255	0
110	20241224	190400	173112650	4255	4255	4255	4255	0
111	20241224	190300	173112650	4255	4255	4255	4255	0
112	20241224	190200	173112650	4255	4255	4255	4255	0
113	20241224	190100	173112650	4255	4255	4255	4255	0
114	20241224	190000	173112650	4255	4255	4255	4255	0
115	20241224	185900	173112650	4255	4255	4255	4255	0
116	20241224	185800	173112650	4255	4255	4255	4255	0
117	20241224	185700	173112650	4255	4255	4255	4255	0
118	20241224	185600	173112650	4255	4255	4255	4255	0
119	20241224	185500	173112650	4255	4255	4255	4255	0
120	20241224	185400	173112650	4255	4255	4255	4255	0
121	20241224	185300	173112650	4255	4255	4255	4255	0
122	20241224	185200	173112650	4255	4255	4255	4255	1095
123	20241224	185100	173112650	4255	4255	4255	4255	0
124	20241224	185000	173112650	4255	4255	4255	4255	0
125	20241224	184900	173112650	4255	4255	4255	4255	0
126	20241224	184800	173112650	4255	4255	4255	4255	0
127	20241224	184700	173112650	4255	4255	4255	4255	0
128	20241224	184600	173112650	4255	4255	4255	4255	0
129	20241224	184500	173112650	4255	4255	4255	4255	0
130	20241224	184400	173112650	4255	4255	4255	4255	0
131	20241224	184300	173112650	4255	4255	4255	4255	0
132	20241224	184200	173112650	4255	4255	4255	4255	0
133	20241224	184100	173112650	4255	4255	4255	4255	0
134	20241224	184000	173112650	4255	4255	4255	4255	0
135	20241224	183900	173112650	4255	4255	4255	4255	0
136	20241224	183800	173112650	4255	4255	4255	4255	0
137	20241224	183700	173112650	4255	4255	4255	4255	0
138	20241224	183600	173112650	4255	4255	4255	4255	0
139	20241224	183500	173112650	4255	4255	4255	4255	0
140	20241224	183400	173112650	4255	4255	4255	4255	0
141	20241224	183300	173112650	4255	4255	4255	4255	0
142	20241224	183200	173112650	4255	4255	4255	4255	0
143	20241224	183100	173112650	4255	4255	4255	4255	0
144	20241224	183000	173112650	4255	4255	4255	4255	0
145	20241224	182900	173112650	4255	4255	4255	4255	0
146	20241224	182800	173112650	4255	4255	4255	4255	0
147	20241224	182700	173112650	4255	4255	4255	4255	0
148	20241224	182600	173112650	4255	4255	4255	4255	0
149	20241224	182500	173112650	4255	4255	4255	4255	0
150	20241224	182400	173112650	4255	4255	4255	4255	0
151	20241224	182300	173112650	4255	4255	4255	4255	0
152	20241224	182200	173112650	4255	4255	4255	4255	1095
153	20241224	182100	173112650	4255	4255	4255	4255	0
154	20241224	182000	173112650	4255	4255	4255	4255	0
155	20241224	181900	173112650	4255	4255	4255	4255	0
156	20241224	181800	173112650	4255	4255	4255	4255	0
157	20241224	181700	173112650	4255	4255	4255	4255	0
158	20241224	181600	173112650	4255	4255	4255	4255	0
159	20241224	181500	173112650	4255	4255	4255	4255	0
160	20241224	181400	173112650	4255	4255	4255	4255	0
161	20241224	181300	173112650	4255	4255	4255	4255	0
162	20241224	181200	173112650	4255	4255	4255	4255	0
163	20241224	181100	173112650	4255	4255	4255	4255	0
164	20241224	181000	173112650	4255	4255	4255	4255	0
165	20241224	180900	173112650	4255	4255	4255	4255	0
166	20241224	180800	173112650	4255	4255	4255	4255	0
167	20241224	180700	173112650	4255	4255	4255	4255	0
168	20241224	180600	173112650	4255	4255	4255	4255	0
169	20241224	180500	173112650	4255	4255	4255	4255	0
170	20241224	180400	173112650	4255	4255	4255	4255	0
171	20241224	180300	173112650	4255	4255	4255	4255	0
172	20241224	180200	173112650	4255	4255	4255	4255	0
173	20241224	180100	173112650	4255	4255	4255	4255	0
174	20241224	180000	173112650	4255	4255	4255	4255	0
175	20241224	175900	173112650	4255	4255	4255	4255	0
176	20241224	175800	173112650	4255	4255	4255	4255	0
177	20241224	175700	173112650	4255	4255	4255	4255	0
178	20241224	175600	173112650	4255	4255	4255	4255	0
179	20241224	175500	173112650	4255	4255	4255	4255	0
180	20241224	175400	173112650	4255	4255	4255	4255	0
181	20241224	175300	173112650	4255	4255	4255	4255	0
182	20241224	175200	173112650	4255	4255	4255	4255	1095
183	20241224	175100	173112650	4255	4255	4255	4255	0
184	20241224	175000	173112650	4255	4255	4255	4255	0
185	20241224	174900	173112650	4255	4255	4255	4255	0
186	20241224	174800	173112650	4255	4255	4255	4255	0
187	20241224	174700	173112650	4255	4255	4255	4255	0
188	20241224	174600	173112650	4255	4255	4255	4255	0
189	20241224	174500	173112650	4255	4255	4255	4255	0
190	20241224	174400	173112650	4255	4255	4255	4255	0
191	20241224	174300	173112650	4255	4255	4255	4255	0
192	20241224	174200	173112650	4255	4255	4255	4255	0
193	20241224	174100	173112650	4255	4255	4255	4255	0
194	20241224	174000	173112650	4255	4255	4255	4255	0
195	20241224	173900	173112650	4255	4255	4255	4255	0
196	20241224	173800	173112650	4255	4255	4255	4255	0
197	20241224	173700	173112650	4255	4255	4255	4255	0
198	20241224	173600	173112650	4255	4255	4255	4255	0
199	20241224	173500	173112650	4255	4255	4255	4255	0
200	20241224	173400	173112650	4255	4255	4255	4255	0
201	20241224	173300	173112650	4255	4255	4255	4255	0
202	20241224	173200	173112650	4255	4255	4255	4255	0
203	20241224	173100	173112650	4255	4255	4255	4255	0
204	20241224	173000	173112650	4255	4255	4255	4255	0
205	20241224	172900	173112650	4255	4255	4255	4255	0
206	20241224	172800	173112650	4255	4255	4255	4255	0
207	20241224	172700	173112650	4255	4255	4255	4255	0
208	20241224	172600	173112650	4255	4255	4255	4255	0
209	20241224	172500	173112650	4255	4255	4255	4255	0
210	20241224	172400	173112650	4255	4255	4255	4255	0
211	20241224	172300	173112650	4255	4255	4255	4255	0
212	20241224	172200	173112650	4255	4255	4255	4255	1095
213	20241224	172100	173112650	4255	4255	4255	4255	0
214	20241224	172000	173112650	4255	4255	4255	4255	0
215	20241224	171900	173112650	4255	4255	4255	4255	0
216	20241224	171800	173112650	4255	4255	4255	4255	0
217	20241224	171700	173112650	4255	4255	4255	4255	0
218	20241224	171600	173112650	4255	4255	4255	4255	0
219	20241224	171500	173112650	4255	4255	4255	4255	0
220	20241224	171400	173112650	4255	4255	4255	4255	0
221	20241224	171300	173112650	4255	4255	4255	4255	0
222	20241224	171200	173112650	4255	4255	4255	4255	0
223	20241224	171100	173112650	4255	4255	4255	4255	0
224	20241224	171000	173112650	4255	4255	4255	4255	0
225	20241224	170900	173112650	4255	4255	4255	4255	0
226	20241224	170800	173112650	4255	4255	4255	4255	0
227	20241224	170700	173112650	4255	4255	4255	4255	0
228	20241224	170600	173112650	4255	4255	4255	4255	0
229	20241224	170500	173112650	4255	4255	4255	4255	0
230	20241224	170400	173112650	4255	4255	4255	4255	0
231	20241224	170300	173112650	4255	4255	4255	4255	0
232	20241224	170200	173112650	4255	4255	4255	4255	0
233	20241224	170100	173112650	4255	4255	4255	4255	0
234	20241224	170000	173112650	4255	4255	4255	4255	0
235	20241224	165900	173112650	4255	4255	4255	4255	0
236	20241224	165800	173112650	4255	4255	4255	4255	0
237	20241224	165700	173112650	4255	4255	4255	4255	0
238	20241224	165600	173112650	4255	4255	4255	4255	0
239	20241224	165500	173112650	4255	4255	4255	4255	0
240	20241224	165400	173112650	4255	4255	4255	4255	0
241	20241224	165300	173112650	4255	4255	4255	4255	0
242	20241224	165200	173112650	4255	4255	4255	4255	1095
243	20241224	165100	173112650	4255	4255	4255	4255	0
244	20241224	165000	173112650	4255	4255	4255	4255	0
245	20241224	164900	173112650	4255	4255	4255	4255	0
246	20241224	164800	173112650	4255	4255	4255	4255	0
247	20241224	164700	173112650	4255	4255	4255	4255	0
248	20241224	164600	173112650	4255	4255	4255	4255	0
249	20241224	164500	173112650	4255	4255	4255	4255	0
250	20241224	164400	173112650	4255	4255	4255	4255	0
251	20241224	164300	173112650	4255	4255	4255	4255	0
252	20241224	164200	173112650	4255	4255	4255	4255	0
253	20241224	164100	173112650	4255	4255	4255	4255	0
254	20241224	164000	173112650	4255	4255	4255	4255	0
255	20241224	163900	173112650	4255	4255	4255	4255	0
256	20241224	163800	173112650	4255	4255	4255	4255	0
257	20241224	163700	173112650	4255	4255	4255	4255	0
258	20241224	163600	173112650	4255	4255	4255	4255	0
259	20241224	163500	173112650	4255	4255	4255	4255	0
260	20241224	163400	173112650	4255	4255	4255	4255	0
261	20241224	163300	173112650	4255	4255	4255	4255	0
262	20241224	163200	173112650	4255	4255	4255	4255	0
263	20241224	163100	173112650	4255	4255	4255	4255	0
264	20241224	163000	173112650	4255	4255	4255	4255	0
265	20241224	162900	173112650	4255	4255	4255	4255	0
266	20241224	162800	173112650	4255	4255	4255	4255	0
267	20241224	162700	173112650	4255	4255	4255	4255	0
268	20241224	162600	173112650	4255	4255	4255	4255	0
269	20241224	162500	173112650	4255	4255	4255	4255	0
270	20241224	162400	173112650	4255	4255	4255	4255	0
271	20241224	162300	173112650	4255	4255	4255	4255	0
272	20241224	162200	173112650	4255	4255	4255	4255	1095
273	20241224	162100	173112650	4255	4255	4255	4255	0
274	20241224	162000	173112650	4255	4255	4255	4255	0
275	20241224	161900	173112650	4255	4255	4255	4255	0
276	20241224	161800	173112650	4255	4255	4255	4255	0
277	20241224	161700	173112650	4255	4255	4255	4255	0
278	20241224	161600	173112650	4255	4255	4255	4255	0
279	20241224	161500	173112650	4255	4255	4255	4255	0
280	20241224	161400	173112650	4255	4255	4255	4255	0
281	20241224	161300	173112650	4255	4255	4255	4255	0
282	20241224	161200	173112650	4255	4255	4255	4255	0
283	20241224	161100	173112650	4255	4255	4255	4255	0
284	20241224	161000	173112650	4255	4255	4255	4255	0
285	20241224	160900	173112650	4255	4255	4255	4255	0
286	20241224	160800	173112650	4255	4255	4255	4255	0
287	20241224	160700	173112650	4255	4255	4255	4255	0
288	20241224	160600	173112650	4255	4255	4255	4255	0
289	20241224	160500	173112650	4255	4255	4255	4255	0
290	20241224	160400	173112650	4255	4255	4255	4255	0
291	20241224	160300	173112650	4255	4255	4255	4255	0
292	20241224	160200	173112650	4255	4255	4255	4255	0
293	20241224	160100	173112650	4255	4255	4255	4255	0
294	20241224	160000	173112650	4255	4255	4255	4255	0
295	20241224	155900	173112650	4255	4255	4255	4255	0
296	20241224	155800	173112650	4255	4255	4255	4255	0
297	20241224	155700	173112650	4255	4255	4255	4255	0
298	20241224	155600	173112650	4255	4255	4255	4255	0
299	20241224	155500	173112650	4255	4255	4255	4255	0
300	20241224	155400	173112650	4255	4255	4255	4255	0
301	20241224	155300	173112650	4255	4255	4255	4255	0
302	20241224	155200	173112650	4255	4255	4255	4255	1095
303	20241224	155100	173112650	4255	4255	4255	4255	0
304	20241224	155000	173112650	4255	4255	4255	4255	0
305	20241224	154900	173112650	4255	4255	4255	4255	0
306	20241224	154800	173112650	4255	4255	4255	4255	0
307	20241224	154700	173112650	4255	4255	4255	4255	0
308	20241224	154600	173112650	4255	4255	4255	4255	0
309	20241224	154500	173112650	4255	4255	4255	4255	0
310	20241224	154400	173112650	4255	4255	4255	4255	0
311	20241224	154300	173112650	4255	4255	4255	4255	0
312	20241224	154200	173112650	4255	4255	4255	4255	0
313	20241224	154100	173112650	4255	4255	4255	4255	0
314	20241224	154000	173112650	4255	4255	4255	4255	0
315	20241224	153900	173112650	4255	4255	4255	4255	0
316	20241224	153800	173112650	4255	4255	4255	4255	0
317	20241224	153700	173112650	4255	4255	4255	4255	0
318	20241224	153600	173112650	4255	4255	4255	4255	0
319	20241224	153500	173112650	4255	4255	4255	4255	0
320	20241224	153400	173112650	4255	4255	4255	4255	0
321	20241224	153300	173112650	4255	4255	4255	4255	0
322	20241224	153200	173112650	4255	4255	4255	4255	0
323	20241224	153100	173112650	4255	4255	4255	4255	0
324	20241224	153000	173112650	4255	4255	4255	4255	1095
325	20241224	152900	168453425	4290	4290	4290	4290	0
326	20241224	152800	168453425	4290	4290	4290	4290	0
327	20241224	152700	168453425	4290	4290	4290	4290	0
328	20241224	152600	168453425	4290	4290	4290	4290	0
329	20241224	152500	168453425	4290	4290	4290	4290	0
330	20241224	152400	168453425	4290	4290	4290	4290	0
331	20241224	152300	168453425	4290	4290	4290	4290	0
332	20241224	152200	168453425	4290	4290	4290	4290	0
333	20241224	152100	168453425	4290	4290	4290	4290	0
334	20241224	152000	168453425	4290	4290	4290	4290	0
335	20241224	151900	168453425	4290	4290	4290	4260	505
336	20241224	151800	166298465	4255	4295	4295	4255	123
337	20241224	151700	165772860	4295	4280	4295	4260	575
338	20241224	151600	163319975	4300	4285	4300	4285	302
339	20241224	151500	162022410	4300	4280	4300	4280	173
340	20241224	151400	161281950	4280	4280	4280	4280	46
341	20241224	151300	161085070	4280	4275	4280	4275	11
342	20241224	151200	161038040	4275	4275	4275	4275	0
343	20241224	151100	161038040	4275	4280	4280	4270	98
344	20241224	151000	160618665	4300	4300	4300	4300	0
345	20241224	150900	160618665	4300	4270	4300	4270	45
346	20241224	150800	160425885	4270	4270	4270	4270	30
347	20241224	150700	160297785	4265	4265	4265	4265	787
348	20241224	150600	156941230	4265	4265	4265	4265	0
349	20241224	150500	156941230	4265	4265	4265	4265	192
350	20241224	150400	156122350	4300	4300	4300	4300	1
351	20241224	150300	156118050	4300	4300	4300	4300	0
352	20241224	150200	156118050	4300	4295	4300	4295	515
353	20241224	150100	153903555	4300	4300	4300	4300	0
354	20241224	150000	153903555	4300	4300	4300	4300	0
355	20241224	145900	153903555	4300	4295	4300	4295	2
356	20241224	145800	153894960	4290	4290	4290	4290	1000
357	20241224	145700	149604960	4290	4290	4290	4290	0
358	20241224	145600	149604960	4290	4290	4290	4290	0
359	20241224	145500	149604960	4290	4290	4290	4290	591
360	20241224	145400	147069570	4290	4290	4290	4290	0
361	20241224	145300	147069570	4290	4270	4290	4270	31
362	20241224	145200	146936600	4270	4270	4270	4270	38
363	20241224	145100	146774340	4300	4300	4300	4300	0
364	20241224	145000	146774340	4300	4300	4300	4300	0
365	20241224	144900	146774340	4300	4300	4300	4300	0
366	20241224	144800	146774340	4300	4300	4300	4300	1
367	20241224	144700	146770040	4305	4305	4305	4305	0
368	20241224	144600	146770040	4305	4305	4305	4305	0
369	20241224	144500	146770040	4305	4305	4305	4305	0
370	20241224	144400	146770040	4305	4270	4305	4270	4
371	20241224	144300	146752855	4270	4270	4270	4270	0
372	20241224	144200	146752855	4270	4270	4270	4270	0
373	20241224	144100	146752855	4270	4270	4270	4270	0
374	20241224	144000	146752855	4270	4270	4270	4270	0
375	20241224	143900	146752855	4270	4270	4270	4270	0
376	20241224	143800	146752855	4270	4270	4270	4270	0
377	20241224	143700	146752855	4270	4270	4270	4270	29
378	20241224	143600	146629025	4270	4270	4270	4270	26
379	20241224	143500	146518005	4270	4270	4270	4270	10
380	20241224	143400	146475305	4270	4270	4270	4270	0
381	20241224	143300	146475305	4270	4270	4270	4270	0
382	20241224	143200	146475305	4270	4270	4270	4270	0
383	20241224	143100	146475305	4270	4270	4270	4270	937
384	20241224	143000	142474315	4270	4270	4270	4270	227
385	20241224	142900	141505025	4270	4270	4270	4270	0
386	20241224	142800	141505025	4270	4270	4270	4270	117
387	20241224	142700	141005435	4270	4270	4270	4270	0
388	20241224	142600	141005435	4270	4255	4270	4255	890
389	20241224	142500	137208485	4260	4260	4260	4260	0
390	20241224	142400	137208485	4260	4260	4260	4260	0
391	20241224	142300	137208485	4260	4260	4260	4260	0
392	20241224	142200	137208485	4260	4260	4260	4260	0
393	20241224	142100	137208485	4260	4260	4260	4260	0
394	20241224	142000	137208485	4260	4260	4260	4260	0
395	20241224	141900	137208485	4260	4260	4260	4260	168
396	20241224	141800	136492805	4265	4265	4265	4265	0
397	20241224	141700	136492805	4265	4255	4265	4255	73
398	20241224	141600	136181745	4255	4255	4255	4255	0
399	20241224	141500	136181745	4255	4255	4255	4255	1
400	20241224	141400	136177490	4255	4255	4255	4255	1
401	20241224	141300	136173235	4255	4255	4255	4255	0
402	20241224	141200	136173235	4255	4255	4255	4255	0
403	20241224	141100	136173235	4255	4255	4255	4255	0
404	20241224	141000	136173235	4255	4260	4260	4255	11
405	20241224	140900	136126425	4260	4260	4260	4260	0
406	20241224	140800	136126425	4260	4260	4260	4260	0
407	20241224	140700	136126425	4260	4260	4260	4260	0
408	20241224	140600	136126425	4260	4260	4260	4260	0
409	20241224	140500	136126425	4260	4260	4260	4260	0
410	20241224	140400	136126425	4260	4260	4260	4260	0
411	20241224	140300	136126425	4260	4260	4260	4260	0
412	20241224	140200	136126425	4260	4260	4260	4260	20
413	20241224	140100	136041225	4265	4265	4265	4265	0
414	20241224	140000	136041225	4265	4265	4265	4265	99
415	20241224	135900	135618990	4265	4265	4265	4265	0
416	20241224	135800	135618990	4265	4265	4265	4265	2
417	20241224	135700	135610460	4265	4265	4265	4265	0
418	20241224	135600	135610460	4265	4265	4265	4265	0
419	20241224	135500	135610460	4265	4265	4265	4265	0
420	20241224	135400	135610460	4265	4265	4265	4265	0
421	20241224	135300	135610460	4265	4265	4265	4265	0
422	20241224	135200	135610460	4265	4265	4265	4265	0
423	20241224	135100	135610460	4265	4265	4265	4265	0
424	20241224	135000	135610460	4265	4265	4265	4265	50
425	20241224	134900	135397210	4250	4250	4250	4250	0
426	20241224	134800	135397210	4250	4250	4250	4250	0
427	20241224	134700	135397210	4250	4250	4250	4250	0
428	20241224	134600	135397210	4250	4250	4250	4250	0
429	20241224	134500	135397210	4250	4250	4250	4250	0
430	20241224	134400	135397210	4250	4250	4250	4250	1
431	20241224	134300	135392960	4250	4250	4250	4250	0
432	20241224	134200	135392960	4250	4240	4250	4235	343
433	20241224	134100	133939505	4240	4240	4240	4240	0
434	20241224	134000	133939505	4240	4240	4240	4240	3
435	20241224	133900	133926785	4250	4250	4250	4250	0
436	20241224	133800	133926785	4250	4250	4250	4250	0
437	20241224	133700	133926785	4250	4250	4250	4250	137
438	20241224	133600	133344535	4250	4250	4250	4250	340
439	20241224	133500	131899535	4250	4250	4250	4250	0
440	20241224	133400	131899535	4250	4250	4250	4250	0
441	20241224	133300	131899535	4250	4250	4250	4250	2
442	20241224	133200	131891035	4260	4260	4260	4260	0
443	20241224	133100	131891035	4260	4260	4260	4260	0
444	20241224	133000	131891035	4260	4260	4260	4260	0
445	20241224	132900	131891035	4260	4260	4260	4260	0
446	20241224	132800	131891035	4260	4260	4260	4260	0
447	20241224	132700	131891035	4260	4260	4260	4260	10
448	20241224	132600	131848435	4270	4270	4270	4270	222
449	20241224	132500	130900495	4270	4270	4270	4270	0
450	20241224	132400	130900495	4270	4270	4270	4270	14
451	20241224	132300	130840715	4270	4270	4270	4270	10
452	20241224	132200	130798015	4250	4250	4250	4250	0
453	20241224	132100	130798015	4250	4250	4250	4250	0
454	20241224	132000	130798015	4250	4250	4250	4250	2
455	20241224	131900	130789515	4270	4270	4270	4270	0
456	20241224	131800	130789515	4270	4270	4270	4270	0
457	20241224	131700	130789515	4270	4270	4270	4270	0
458	20241224	131600	130789515	4270	4270	4270	4270	0
459	20241224	131500	130789515	4270	4270	4270	4270	0
460	20241224	131400	130789515	4270	4270	4270	4270	50
461	20241224	131300	130576015	4275	4275	4275	4275	0
462	20241224	131200	130576015	4275	4250	4275	4250	51
463	20241224	131100	130359240	4250	4250	4250	4250	50
464	20241224	131000	130146740	4230	4230	4230	4230	0
465	20241224	130900	130146740	4230	4230	4230	4230	0
466	20241224	130800	130146740	4230	4230	4230	4230	0
467	20241224	130700	130146740	4230	4230	4230	4230	0
468	20241224	130600	130146740	4230	4245	4245	4230	284
469	20241224	130500	128944530	4245	4245	4245	4245	11
470	20241224	130400	128897835	4240	4240	4240	4240	0
471	20241224	130300	128897835	4240	4240	4240	4240	0
472	20241224	130200	128897835	4240	4240	4240	4240	0
473	20241224	130100	128897835	4240	4240	4240	4240	0
474	20241224	130000	128897835	4240	4240	4240	4240	0
475	20241224	125900	128897835	4240	4240	4240	4240	0
476	20241224	125800	128897835	4240	4240	4240	4240	6
477	20241224	125700	128872395	4240	4240	4240	4240	0
478	20241224	125600	128872395	4240	4245	4260	4240	1267
479	20241224	125500	123499740	4245	4260	4260	4245	391
480	20241224	125400	121838685	4265	4265	4265	4265	0
481	20241224	125300	121838685	4265	4265	4265	4265	0
482	20241224	125200	121838685	4265	4265	4265	4265	23
483	20241224	125100	121740590	4270	4270	4270	4270	0
484	20241224	125000	121740590	4270	4270	4270	4270	0
485	20241224	124900	121740590	4270	4270	4270	4270	0
486	20241224	124800	121740590	4270	4270	4270	4270	7
487	20241224	124700	121710700	4270	4270	4270	4270	3
488	20241224	124600	121697890	4270	4270	4270	4270	3
489	20241224	124500	121685080	4270	4270	4270	4270	126
490	20241224	124400	121147060	4270	4270	4270	4270	0
491	20241224	124300	121147060	4270	4275	4275	4270	34
492	20241224	124200	121001760	4275	4275	4275	4275	50
493	20241224	124100	120788010	4275	4275	4275	4275	3
494	20241224	124000	120775185	4285	4285	4285	4285	1
495	20241224	123900	120770900	4285	4285	4285	4285	33
496	20241224	123800	120629495	4285	4285	4285	4285	44
497	20241224	123700	120440955	4285	4285	4285	4285	121
498	20241224	123600	119922470	4285	4285	4285	4285	0
499	20241224	123500	119922470	4285	4285	4285	4285	0
500	20241224	123400	119922470	4285	4285	4285	4285	1
501	20241224	123300	119918185	4305	4305	4305	4305	0
502	20241224	123200	119918185	4305	4305	4305	4305	0
503	20241224	123100	119918185	4305	4285	4305	4285	27
504	20241224	123000	119802470	4285	4310	4310	4285	5
505	20241224	122900	119781020	4285	4290	4290	4285	128
506	20241224	122800	119231945	4290	4290	4290	4290	0
507	20241224	122700	119231945	4290	4300	4300	4290	15
508	20241224	122600	119167585	4315	4315	4315	4315	0
509	20241224	122500	119167585	4315	4315	4315	4315	115
510	20241224	122400	118671360	4315	4315	4315	4315	1
511	20241224	122300	118667045	4290	4310	4310	4290	73
512	20241224	122200	118352555	4310	4305	4310	4290	3
513	20241224	122100	118339650	4285	4290	4290	4285	108
514	20241224	122000	117876370	4305	4305	4305	4305	0
515	20241224	121900	117876370	4305	4295	4305	4285	314
516	20241224	121800	116528850	4295	4305	4305	4295	177
517	20241224	121700	115767395	4300	4310	4310	4300	56
518	20241224	121600	115526095	4310	4310	4310	4310	1
519	20241224	121500	115521785	4300	4300	4300	4300	2
520	20241224	121400	115513185	4300	4300	4300	4300	1
521	20241224	121300	115508885	4310	4310	4310	4310	0
522	20241224	121200	115508885	4310	4310	4310	4310	0
523	20241224	121100	115508885	4310	4310	4310	4310	22
524	20241224	121000	115414065	4310	4310	4310	4310	0
525	20241224	120900	115414065	4310	4310	4310	4310	0
526	20241224	120800	115414065	4310	4295	4310	4295	3
527	20241224	120700	115401165	4290	4290	4290	4290	0
528	20241224	120600	115401165	4290	4290	4290	4290	0
529	20241224	120500	115401165	4290	4310	4310	4290	45
530	20241224	120400	115207515	4310	4310	4310	4310	90
531	20241224	120300	114819615	4310	4310	4310	4310	0
532	20241224	120200	114819615	4310	4310	4310	4310	1
533	20241224	120100	114815305	4290	4290	4290	4290	0
534	20241224	120000	114815305	4290	4305	4305	4290	111
535	20241224	115900	114338170	4300	4300	4300	4300	14
536	20241224	115800	114277970	4300	4305	4305	4300	56
537	20241224	115700	114036915	4310	4310	4310	4310	1
538	20241224	115600	114032605	4305	4305	4305	4305	0
539	20241224	115500	114032605	4305	4305	4305	4305	0
540	20241224	115400	114032605	4305	4305	4305	4305	4
541	20241224	115300	114015385	4305	4305	4305	4305	1
542	20241224	115200	114011080	4310	4310	4310	4310	0
543	20241224	115100	114011080	4310	4310	4310	4310	0
544	20241224	115000	114011080	4310	4305	4310	4305	10
545	20241224	114900	113967995	4310	4310	4310	4310	0
546	20241224	114800	113967995	4310	4310	4310	4310	0
547	20241224	114700	113967995	4310	4310	4310	4310	0
548	20241224	114600	113967995	4310	4320	4320	4310	12
549	20241224	114500	113916165	4320	4320	4320	4320	1
550	20241224	114400	113911845	4290	4290	4290	4290	0
551	20241224	114300	113911845	4290	4325	4325	4290	298
552	20241224	114200	112633010	4330	4330	4330	4330	0
553	20241224	114100	112633010	4330	4330	4330	4330	0
554	20241224	114000	112633010	4330	4330	4330	4330	0
555	20241224	113900	112633010	4330	4330	4330	4330	0
556	20241224	113800	112633010	4330	4330	4330	4330	122
557	20241224	113700	112104750	4330	4330	4330	4330	0
558	20241224	113600	112104750	4330	4330	4330	4330	124
559	20241224	113500	111567830	4335	4330	4335	4330	100
560	20241224	113400	111134550	4335	4295	4335	4295	500
561	20241224	113300	108978360	4295	4295	4295	4295	1
562	20241224	113200	108974065	4285	4285	4285	4285	0
563	20241224	113100	108974065	4285	4285	4285	4285	2
564	20241224	113000	108965495	4290	4290	4290	4290	60
565	20241224	112900	108708095	4290	4280	4290	4280	24
566	20241224	112800	108605185	4290	4290	4290	4290	4
567	20241224	112700	108588025	4290	4290	4290	4290	15
568	20241224	112600	108523675	4290	4290	4290	4290	12
569	20241224	112500	108472195	4270	4270	4270	4270	312
570	20241224	112400	107139955	4270	4270	4270	4270	955
571	20241224	112300	103062105	4270	4270	4270	4270	0
572	20241224	112200	103062105	4270	4275	4275	4270	210
573	20241224	112100	102164970	4320	4275	4320	4275	470
574	20241224	112000	100155675	4320	4320	4320	4275	505
575	20241224	111900	97995775	4325	4285	4330	4275	228
576	20241224	111800	97015925	4340	4335	4350	4335	218
577	20241224	111700	96069245	4335	4270	4340	4270	3701
578	20241224	111600	80091905	4265	4245	4265	4245	1289
579	20241224	111500	74606130	4245	4245	4245	4245	0
580	20241224	111400	74606130	4245	4245	4245	4245	10
581	20241224	111300	74563680	4240	4240	4240	4240	0
582	20241224	111200	74563680	4240	4240	4240	4240	4
583	20241224	111100	74546720	4240	4240	4240	4240	1
584	20241224	111000	74542480	4240	4245	4245	4240	26
585	20241224	110900	74432120	4240	4240	4240	4240	8
586	20241224	110800	74398200	4240	4240	4240	4240	0
587	20241224	110700	74398200	4240	4240	4240	4240	0
588	20241224	110600	74398200	4240	4240	4240	4240	0
589	20241224	110500	74398200	4240	4240	4240	4240	2
590	20241224	110400	74389720	4250	4255	4255	4250	42
591	20241224	110300	74211215	4250	4250	4250	4250	64
592	20241224	110200	73939215	4250	4250	4250	4250	0
593	20241224	110100	73939215	4250	4250	4250	4250	295
594	20241224	110000	72685465	4250	4250	4250	4250	10
595	20241224	105900	72642965	4250	4250	4250	4250	3
596	20241224	105800	72630215	4250	4255	4255	4250	3
597	20241224	105700	72617460	4250	4250	4250	4250	24
598	20241224	105600	72515460	4250	4250	4250	4250	11
599	20241224	105500	72468710	4250	4250	4250	4250	0
600	20241224	105400	72468710	4250	4250	4250	4250	0
601	20241224	105300	72468710	4250	4250	4250	4250	23
602	20241224	105200	72370960	4255	4255	4255	4255	0
603	20241224	105100	72370960	4255	4255	4255	4255	0
604	20241224	105000	72370960	4255	4255	4255	4255	0
605	20241224	104900	72370960	4255	4255	4255	4255	3
606	20241224	104800	72358195	4255	4255	4255	4255	55
607	20241224	104700	72124170	4250	4245	4250	4245	67
608	20241224	104600	71839665	4245	4240	4245	4240	140
609	20241224	104500	71245990	4235	4235	4235	4235	0
610	20241224	104400	71245990	4235	4235	4235	4235	0
611	20241224	104300	71245990	4235	4235	4235	4235	0
612	20241224	104200	71245990	4235	4235	4235	4235	0
613	20241224	104100	71245990	4235	4235	4235	4235	0
614	20241224	104000	71245990	4235	4235	4235	4235	18
615	20241224	103900	71169760	4235	4235	4235	4235	1
616	20241224	103800	71165525	4240	4240	4240	4240	0
617	20241224	103700	71165525	4240	4240	4240	4240	0
618	20241224	103600	71165525	4240	4240	4240	4240	0
619	20241224	103500	71165525	4240	4240	4240	4240	0
620	20241224	103400	71165525	4240	4240	4240	4240	0
621	20241224	103300	71165525	4240	4235	4240	4235	12
622	20241224	103200	71114695	4235	4235	4235	4235	2
623	20241224	103100	71106225	4240	4240	4240	4240	0
624	20241224	103000	71106225	4240	4240	4240	4240	0
625	20241224	102900	71106225	4240	4240	4240	4240	0
626	20241224	102800	71106225	4240	4240	4240	4240	0
627	20241224	102700	71106225	4240	4240	4240	4240	0
628	20241224	102600	71106225	4240	4240	4240	4240	0
629	20241224	102500	71106225	4240	4240	4240	4240	0
630	20241224	102400	71106225	4240	4240	4240	4240	0
631	20241224	102300	71106225	4240	4240	4240	4240	0
632	20241224	102200	71106225	4240	4240	4240	4240	0
633	20241224	102100	71106225	4240	4240	4240	4240	0
634	20241224	102000	71106225	4240	4240	4240	4240	0
635	20241224	101900	71106225	4240	4240	4240	4240	0
636	20241224	101800	71106225	4240	4240	4240	4240	0
637	20241224	101700	71106225	4240	4240	4240	4240	0
638	20241224	101600	71106225	4240	4240	4240	4240	0
639	20241224	101500	71106225	4240	4240	4240	4240	0
640	20241224	101400	71106225	4240	4240	4240	4240	1
641	20241224	101300	71101985	4240	4240	4240	4240	0
642	20241224	101200	71101985	4240	4230	4240	4230	20
643	20241224	101100	71017305	4225	4225	4225	4225	50
644	20241224	101000	70806055	4225	4225	4225	4225	836
645	20241224	100900	67273955	4225	4220	4235	4220	517
646	20241224	100800	65089275	4225	4225	4225	4225	0
647	20241224	100700	65089275	4225	4225	4225	4225	0
648	20241224	100600	65089275	4225	4225	4225	4225	0
649	20241224	100500	65089275	4225	4225	4225	4225	1
650	20241224	100400	65085050	4225	4220	4225	4220	6
651	20241224	100300	65059725	4210	4205	4210	4200	114
652	20241224	100200	64580775	4205	4210	4210	4205	519
653	20241224	100100	62396855	4210	4210	4210	4210	10
654	20241224	100000	62354755	4210	4210	4210	4210	0
655	20241224	095900	62354755	4210	4210	4210	4210	37
656	20241224	095800	62198985	4210	4210	4210	4210	1
657	20241224	095700	62194775	4210	4210	4210	4210	0
658	20241224	095600	62194775	4210	4210	4210	4210	2
659	20241224	095500	62186355	4210	4210	4210	4210	0
660	20241224	095400	62186355	4210	4215	4215	4210	153
661	20241224	095300	61542175	4220	4220	4220	4220	5
662	20241224	095200	61521075	4225	4225	4225	4225	0
663	20241224	095100	61521075	4225	4230	4230	4225	1509
664	20241224	095000	55145345	4230	4230	4230	4230	0
665	20241224	094900	55145345	4230	4230	4230	4230	0
666	20241224	094800	55145345	4230	4230	4230	4230	100
667	20241224	094700	54722345	4225	4235	4235	4225	1623
668	20241224	094600	47849240	4235	4235	4235	4235	50
669	20241224	094500	47637490	4225	4225	4225	4225	0
670	20241224	094400	47637490	4225	4225	4225	4225	492
671	20241224	094300	45558790	4225	4225	4225	4225	0
672	20241224	094200	45558790	4225	4225	4225	4225	7
673	20241224	094100	45529215	4215	4215	4215	4215	10
674	20241224	094000	45487065	4210	4210	4210	4210	0
675	20241224	093900	45487065	4210	4215	4215	4210	105
676	20241224	093800	45044495	4215	4215	4215	4215	0
677	20241224	093700	45044495	4215	4220	4220	4215	164
678	20241224	093600	44352520	4220	4225	4225	4220	94
679	20241224	093500	43955430	4225	4230	4230	4225	41
680	20241224	093400	43782005	4235	4235	4235	4235	50
681	20241224	093300	43570255	4255	4255	4255	4255	0
682	20241224	093200	43570255	4255	4250	4255	4250	180
683	20241224	093100	42804360	4240	4240	4240	4230	340
684	20241224	093000	41364095	4260	4260	4260	4260	23
685	20241224	092900	41266115	4265	4270	4270	4265	33
686	20241224	092800	41125310	4270	4270	4270	4235	192
687	20241224	092700	40307910	4270	4270	4270	4270	12
688	20241224	092600	40256670	4270	4270	4275	4270	548
689	20241224	092500	37915125	4280	4285	4285	4280	306
690	20241224	092400	36603945	4290	4255	4295	4230	1426
691	20241224	092300	30528005	4255	4240	4255	4215	1069
692	20241224	092200	26017370	4235	4210	4235	4210	270
693	20241224	092100	24877420	4210	4235	4235	4210	328
694	20241224	092000	23495105	4235	4235	4235	4235	6
695	20241224	091900	23469695	4235	4235	4235	4235	0
696	20241224	091800	23469695	4235	4210	4235	4210	267
697	20241224	091700	22343135	4225	4225	4225	4225	59
698	20241224	091600	22093860	4225	4215	4225	4215	20
699	20241224	091500	22009450	4210	4210	4210	4210	115
700	20241224	091400	21525300	4210	4210	4210	4210	2
701	20241224	091300	21516880	4210	4210	4210	4210	0
702	20241224	091200	21516880	4210	4210	4210	4210	161
703	20241224	091100	20839070	4210	4185	4210	4185	42
704	20241224	091000	20663250	4185	4210	4210	4185	919
705	20241224	090900	16817210	4210	4210	4210	4210	3
706	20241224	090800	16804580	4210	4210	4210	4210	0
707	20241224	090700	16804580	4210	4185	4210	4185	3
708	20241224	090600	16791975	4185	4185	4185	4185	0
709	20241224	090500	16791975	4185	4210	4210	4180	199
710	20241224	090400	15959330	4185	4185	4185	4185	1
711	20241224	090300	15955145	4185	4200	4200	4185	2442
712	20241224	090200	5724935	4190	4210	4210	4190	385
713	20241224	090100	4110925	4225	4225	4225	4225	1
714	20241224	090000	4106700	4225	4225	4225	4225	972