KissMeData/241690/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205400	255470650	3070	3070	3070	3070	2973
3	20241224	205300	255470650	3070	3070	3070	3070	0
4	20241224	205200	255470650	3070	3070	3070	3070	0
5	20241224	205100	255470650	3070	3070	3070	3070	0
6	20241224	205000	255470650	3070	3070	3070	3070	0
7	20241224	204900	255470650	3070	3070	3070	3070	0
8	20241224	204800	255470650	3070	3070	3070	3070	0
9	20241224	204700	255470650	3070	3070	3070	3070	0
10	20241224	204600	255470650	3070	3070	3070	3070	0
11	20241224	204500	255470650	3070	3070	3070	3070	0
12	20241224	204400	255470650	3070	3070	3070	3070	0
13	20241224	204300	255470650	3070	3070	3070	3070	0
14	20241224	204200	255470650	3070	3070	3070	3070	0
15	20241224	204100	255470650	3070	3070	3070	3070	0
16	20241224	204000	255470650	3070	3070	3070	3070	0
17	20241224	203900	255470650	3070	3070	3070	3070	0
18	20241224	203800	255470650	3070	3070	3070	3070	0
19	20241224	203700	255470650	3070	3070	3070	3070	0
20	20241224	203600	255470650	3070	3070	3070	3070	0
21	20241224	203500	255470650	3070	3070	3070	3070	0
22	20241224	203400	255470650	3070	3070	3070	3070	0
23	20241224	203300	255470650	3070	3070	3070	3070	0
24	20241224	203200	255470650	3070	3070	3070	3070	0
25	20241224	203100	255470650	3070	3070	3070	3070	0
26	20241224	203000	255470650	3070	3070	3070	3070	0
27	20241224	202900	255470650	3070	3070	3070	3070	0
28	20241224	202800	255470650	3070	3070	3070	3070	0
29	20241224	202700	255470650	3070	3070	3070	3070	0
30	20241224	202600	255470650	3070	3070	3070	3070	0
31	20241224	202500	255470650	3070	3070	3070	3070	0
32	20241224	202400	255470650	3070	3070	3070	3070	2973
33	20241224	202300	255470650	3070	3070	3070	3070	0
34	20241224	202200	255470650	3070	3070	3070	3070	0
35	20241224	202100	255470650	3070	3070	3070	3070	0
36	20241224	202000	255470650	3070	3070	3070	3070	0
37	20241224	201900	255470650	3070	3070	3070	3070	0
38	20241224	201800	255470650	3070	3070	3070	3070	0
39	20241224	201700	255470650	3070	3070	3070	3070	0
40	20241224	201600	255470650	3070	3070	3070	3070	0
41	20241224	201500	255470650	3070	3070	3070	3070	0
42	20241224	201400	255470650	3070	3070	3070	3070	0
43	20241224	201300	255470650	3070	3070	3070	3070	0
44	20241224	201200	255470650	3070	3070	3070	3070	0
45	20241224	201100	255470650	3070	3070	3070	3070	0
46	20241224	201000	255470650	3070	3070	3070	3070	0
47	20241224	200900	255470650	3070	3070	3070	3070	0
48	20241224	200800	255470650	3070	3070	3070	3070	0
49	20241224	200700	255470650	3070	3070	3070	3070	0
50	20241224	200600	255470650	3070	3070	3070	3070	0
51	20241224	200500	255470650	3070	3070	3070	3070	0
52	20241224	200400	255470650	3070	3070	3070	3070	0
53	20241224	200300	255470650	3070	3070	3070	3070	0
54	20241224	200200	255470650	3070	3070	3070	3070	0
55	20241224	200100	255470650	3070	3070	3070	3070	0
56	20241224	200000	255470650	3070	3070	3070	3070	0
57	20241224	195900	255470650	3070	3070	3070	3070	0
58	20241224	195800	255470650	3070	3070	3070	3070	0
59	20241224	195700	255470650	3070	3070	3070	3070	0
60	20241224	195600	255470650	3070	3070	3070	3070	0
61	20241224	195500	255470650	3070	3070	3070	3070	0
62	20241224	195400	255470650	3070	3070	3070	3070	2973
63	20241224	195300	255470650	3070	3070	3070	3070	0
64	20241224	195200	255470650	3070	3070	3070	3070	0
65	20241224	195100	255470650	3070	3070	3070	3070	0
66	20241224	195000	255470650	3070	3070	3070	3070	0
67	20241224	194900	255470650	3070	3070	3070	3070	0
68	20241224	194800	255470650	3070	3070	3070	3070	0
69	20241224	194700	255470650	3070	3070	3070	3070	0
70	20241224	194600	255470650	3070	3070	3070	3070	0
71	20241224	194500	255470650	3070	3070	3070	3070	0
72	20241224	194400	255470650	3070	3070	3070	3070	0
73	20241224	194300	255470650	3070	3070	3070	3070	0
74	20241224	194200	255470650	3070	3070	3070	3070	0
75	20241224	194100	255470650	3070	3070	3070	3070	0
76	20241224	194000	255470650	3070	3070	3070	3070	0
77	20241224	193900	255470650	3070	3070	3070	3070	0
78	20241224	193800	255470650	3070	3070	3070	3070	0
79	20241224	193700	255470650	3070	3070	3070	3070	0
80	20241224	193600	255470650	3070	3070	3070	3070	0
81	20241224	193500	255470650	3070	3070	3070	3070	0
82	20241224	193400	255470650	3070	3070	3070	3070	0
83	20241224	193300	255470650	3070	3070	3070	3070	0
84	20241224	193200	255470650	3070	3070	3070	3070	0
85	20241224	193100	255470650	3070	3070	3070	3070	0
86	20241224	193000	255470650	3070	3070	3070	3070	0
87	20241224	192900	255470650	3070	3070	3070	3070	0
88	20241224	192800	255470650	3070	3070	3070	3070	0
89	20241224	192700	255470650	3070	3070	3070	3070	0
90	20241224	192600	255470650	3070	3070	3070	3070	0
91	20241224	192500	255470650	3070	3070	3070	3070	0
92	20241224	192400	255470650	3070	3070	3070	3070	2973
93	20241224	192300	255470650	3070	3070	3070	3070	0
94	20241224	192200	255470650	3070	3070	3070	3070	0
95	20241224	192100	255470650	3070	3070	3070	3070	0
96	20241224	192000	255470650	3070	3070	3070	3070	0
97	20241224	191900	255470650	3070	3070	3070	3070	0
98	20241224	191800	255470650	3070	3070	3070	3070	0
99	20241224	191700	255470650	3070	3070	3070	3070	0
100	20241224	191600	255470650	3070	3070	3070	3070	0
101	20241224	191500	255470650	3070	3070	3070	3070	0
102	20241224	191400	255470650	3070	3070	3070	3070	0
103	20241224	191300	255470650	3070	3070	3070	3070	0
104	20241224	191200	255470650	3070	3070	3070	3070	0
105	20241224	191100	255470650	3070	3070	3070	3070	0
106	20241224	191000	255470650	3070	3070	3070	3070	0
107	20241224	190900	255470650	3070	3070	3070	3070	0
108	20241224	190800	255470650	3070	3070	3070	3070	0
109	20241224	190700	255470650	3070	3070	3070	3070	0
110	20241224	190600	255470650	3070	3070	3070	3070	0
111	20241224	190500	255470650	3070	3070	3070	3070	0
112	20241224	190400	255470650	3070	3070	3070	3070	0
113	20241224	190300	255470650	3070	3070	3070	3070	0
114	20241224	190200	255470650	3070	3070	3070	3070	0
115	20241224	190100	255470650	3070	3070	3070	3070	0
116	20241224	190000	255470650	3070	3070	3070	3070	0
117	20241224	185900	255470650	3070	3070	3070	3070	0
118	20241224	185800	255470650	3070	3070	3070	3070	0
119	20241224	185700	255470650	3070	3070	3070	3070	0
120	20241224	185600	255470650	3070	3070	3070	3070	0
121	20241224	185500	255470650	3070	3070	3070	3070	0
122	20241224	185400	255470650	3070	3070	3070	3070	2973
123	20241224	185300	255470650	3070	3070	3070	3070	0
124	20241224	185200	255470650	3070	3070	3070	3070	0
125	20241224	185100	255470650	3070	3070	3070	3070	0
126	20241224	185000	255470650	3070	3070	3070	3070	0
127	20241224	184900	255470650	3070	3070	3070	3070	0
128	20241224	184800	255470650	3070	3070	3070	3070	0
129	20241224	184700	255470650	3070	3070	3070	3070	0
130	20241224	184600	255470650	3070	3070	3070	3070	0
131	20241224	184500	255470650	3070	3070	3070	3070	0
132	20241224	184400	255470650	3070	3070	3070	3070	0
133	20241224	184300	255470650	3070	3070	3070	3070	0
134	20241224	184200	255470650	3070	3070	3070	3070	0
135	20241224	184100	255470650	3070	3070	3070	3070	0
136	20241224	184000	255470650	3070	3070	3070	3070	0
137	20241224	183900	255470650	3070	3070	3070	3070	0
138	20241224	183800	255470650	3070	3070	3070	3070	0
139	20241224	183700	255470650	3070	3070	3070	3070	0
140	20241224	183600	255470650	3070	3070	3070	3070	0
141	20241224	183500	255470650	3070	3070	3070	3070	0
142	20241224	183400	255470650	3070	3070	3070	3070	0
143	20241224	183300	255470650	3070	3070	3070	3070	0
144	20241224	183200	255470650	3070	3070	3070	3070	0
145	20241224	183100	255470650	3070	3070	3070	3070	0
146	20241224	183000	255470650	3070	3070	3070	3070	0
147	20241224	182900	255470650	3070	3070	3070	3070	0
148	20241224	182800	255470650	3070	3070	3070	3070	0
149	20241224	182700	255470650	3070	3070	3070	3070	0
150	20241224	182600	255470650	3070	3070	3070	3070	0
151	20241224	182500	255470650	3070	3070	3070	3070	0
152	20241224	182400	255470650	3070	3070	3070	3070	2973
153	20241224	182300	255470650	3070	3070	3070	3070	0
154	20241224	182200	255470650	3070	3070	3070	3070	0
155	20241224	182100	255470650	3070	3070	3070	3070	0
156	20241224	182000	255470650	3070	3070	3070	3070	0
157	20241224	181900	255470650	3070	3070	3070	3070	0
158	20241224	181800	255470650	3070	3070	3070	3070	0
159	20241224	181700	255470650	3070	3070	3070	3070	0
160	20241224	181600	255470650	3070	3070	3070	3070	0
161	20241224	181500	255470650	3070	3070	3070	3070	0
162	20241224	181400	255470650	3070	3070	3070	3070	0
163	20241224	181300	255470650	3070	3070	3070	3070	0
164	20241224	181200	255470650	3070	3070	3070	3070	0
165	20241224	181100	255470650	3070	3070	3070	3070	0
166	20241224	181000	255470650	3070	3070	3070	3070	0
167	20241224	180900	255470650	3070	3070	3070	3070	0
168	20241224	180800	255470650	3070	3070	3070	3070	0
169	20241224	180700	255470650	3070	3070	3070	3070	0
170	20241224	180600	255470650	3070	3070	3070	3070	0
171	20241224	180500	255470650	3070	3070	3070	3070	0
172	20241224	180400	255470650	3070	3070	3070	3070	0
173	20241224	180300	255470650	3070	3070	3070	3070	0
174	20241224	180200	255470650	3070	3070	3070	3070	0
175	20241224	180100	255470650	3070	3070	3070	3070	0
176	20241224	180000	255470650	3070	3070	3070	3070	0
177	20241224	175900	255470650	3070	3070	3070	3070	0
178	20241224	175800	255470650	3070	3070	3070	3070	0
179	20241224	175700	255470650	3070	3070	3070	3070	0
180	20241224	175600	255470650	3070	3070	3070	3070	0
181	20241224	175500	255470650	3070	3070	3070	3070	0
182	20241224	175400	255470650	3070	3070	3070	3070	2973
183	20241224	175300	255470650	3070	3070	3070	3070	0
184	20241224	175200	255470650	3070	3070	3070	3070	0
185	20241224	175100	255470650	3070	3070	3070	3070	0
186	20241224	175000	255470650	3070	3070	3070	3070	0
187	20241224	174900	255470650	3070	3070	3070	3070	0
188	20241224	174800	255470650	3070	3070	3070	3070	0
189	20241224	174700	255470650	3070	3070	3070	3070	0
190	20241224	174600	255470650	3070	3070	3070	3070	0
191	20241224	174500	255470650	3070	3070	3070	3070	0
192	20241224	174400	255470650	3070	3070	3070	3070	0
193	20241224	174300	255470650	3070	3070	3070	3070	0
194	20241224	174200	255470650	3070	3070	3070	3070	0
195	20241224	174100	255470650	3070	3070	3070	3070	0
196	20241224	174000	255470650	3070	3070	3070	3070	0
197	20241224	173900	255470650	3070	3070	3070	3070	0
198	20241224	173800	255470650	3070	3070	3070	3070	0
199	20241224	173700	255470650	3070	3070	3070	3070	0
200	20241224	173600	255470650	3070	3070	3070	3070	0
201	20241224	173500	255470650	3070	3070	3070	3070	0
202	20241224	173400	255470650	3070	3070	3070	3070	0
203	20241224	173300	255470650	3070	3070	3070	3070	0
204	20241224	173200	255470650	3070	3070	3070	3070	0
205	20241224	173100	255470650	3070	3070	3070	3070	0
206	20241224	173000	255470650	3070	3070	3070	3070	0
207	20241224	172900	255470650	3070	3070	3070	3070	0
208	20241224	172800	255470650	3070	3070	3070	3070	0
209	20241224	172700	255470650	3070	3070	3070	3070	0
210	20241224	172600	255470650	3070	3070	3070	3070	0
211	20241224	172500	255470650	3070	3070	3070	3070	0
212	20241224	172400	255470650	3070	3070	3070	3070	2973
213	20241224	172300	255470650	3070	3070	3070	3070	0
214	20241224	172200	255470650	3070	3070	3070	3070	0
215	20241224	172100	255470650	3070	3070	3070	3070	0
216	20241224	172000	255470650	3070	3070	3070	3070	0
217	20241224	171900	255470650	3070	3070	3070	3070	0
218	20241224	171800	255470650	3070	3070	3070	3070	0
219	20241224	171700	255470650	3070	3070	3070	3070	0
220	20241224	171600	255470650	3070	3070	3070	3070	0
221	20241224	171500	255470650	3070	3070	3070	3070	0
222	20241224	171400	255470650	3070	3070	3070	3070	0
223	20241224	171300	255470650	3070	3070	3070	3070	0
224	20241224	171200	255470650	3070	3070	3070	3070	0
225	20241224	171100	255470650	3070	3070	3070	3070	0
226	20241224	171000	255470650	3070	3070	3070	3070	0
227	20241224	170900	255470650	3070	3070	3070	3070	0
228	20241224	170800	255470650	3070	3070	3070	3070	0
229	20241224	170700	255470650	3070	3070	3070	3070	0
230	20241224	170600	255470650	3070	3070	3070	3070	0
231	20241224	170500	255470650	3070	3070	3070	3070	0
232	20241224	170400	255470650	3070	3070	3070	3070	0
233	20241224	170300	255470650	3070	3070	3070	3070	0
234	20241224	170200	255470650	3070	3070	3070	3070	0
235	20241224	170100	255470650	3070	3070	3070	3070	0
236	20241224	170000	255470650	3070	3070	3070	3070	0
237	20241224	165900	255470650	3070	3070	3070	3070	0
238	20241224	165800	255470650	3070	3070	3070	3070	0
239	20241224	165700	255470650	3070	3070	3070	3070	0
240	20241224	165600	255470650	3070	3070	3070	3070	0
241	20241224	165500	255470650	3070	3070	3070	3070	0
242	20241224	165400	255470650	3070	3070	3070	3070	2973
243	20241224	165300	255470650	3070	3070	3070	3070	0
244	20241224	165200	255470650	3070	3070	3070	3070	0
245	20241224	165100	255470650	3070	3070	3070	3070	0
246	20241224	165000	255470650	3070	3070	3070	3070	0
247	20241224	164900	255470650	3070	3070	3070	3070	0
248	20241224	164800	255470650	3070	3070	3070	3070	0
249	20241224	164700	255470650	3070	3070	3070	3070	0
250	20241224	164600	255470650	3070	3070	3070	3070	0
251	20241224	164500	255470650	3070	3070	3070	3070	0
252	20241224	164400	255470650	3070	3070	3070	3070	0
253	20241224	164300	255470650	3070	3070	3070	3070	0
254	20241224	164200	255470650	3070	3070	3070	3070	0
255	20241224	164100	255470650	3070	3070	3070	3070	0
256	20241224	164000	255470650	3070	3070	3070	3070	0
257	20241224	163900	255470650	3070	3070	3070	3070	0
258	20241224	163800	255470650	3070	3070	3070	3070	0
259	20241224	163700	255470650	3070	3070	3070	3070	0
260	20241224	163600	255470650	3070	3070	3070	3070	0
261	20241224	163500	255470650	3070	3070	3070	3070	0
262	20241224	163400	255470650	3070	3070	3070	3070	0
263	20241224	163300	255470650	3070	3070	3070	3070	0
264	20241224	163200	255470650	3070	3070	3070	3070	0
265	20241224	163100	255470650	3070	3070	3070	3070	0
266	20241224	163000	255470650	3070	3070	3070	3070	0
267	20241224	162900	255470650	3070	3070	3070	3070	0
268	20241224	162800	255470650	3070	3070	3070	3070	0
269	20241224	162700	255470650	3070	3070	3070	3070	0
270	20241224	162600	255470650	3070	3070	3070	3070	0
271	20241224	162500	255470650	3070	3070	3070	3070	0
272	20241224	162400	255470650	3070	3070	3070	3070	2973
273	20241224	162300	255470650	3070	3070	3070	3070	0
274	20241224	162200	255470650	3070	3070	3070	3070	0
275	20241224	162100	255470650	3070	3070	3070	3070	0
276	20241224	162000	255470650	3070	3070	3070	3070	0
277	20241224	161900	255470650	3070	3070	3070	3070	0
278	20241224	161800	255470650	3070	3070	3070	3070	0
279	20241224	161700	255470650	3070	3070	3070	3070	0
280	20241224	161600	255470650	3070	3070	3070	3070	0
281	20241224	161500	255470650	3070	3070	3070	3070	0
282	20241224	161400	255470650	3070	3070	3070	3070	0
283	20241224	161300	255470650	3070	3070	3070	3070	0
284	20241224	161200	255470650	3070	3070	3070	3070	0
285	20241224	161100	255470650	3070	3070	3070	3070	0
286	20241224	161000	255470650	3070	3070	3070	3070	0
287	20241224	160900	255470650	3070	3070	3070	3070	0
288	20241224	160800	255470650	3070	3070	3070	3070	0
289	20241224	160700	255470650	3070	3070	3070	3070	0
290	20241224	160600	255470650	3070	3070	3070	3070	0
291	20241224	160500	255470650	3070	3070	3070	3070	0
292	20241224	160400	255470650	3070	3070	3070	3070	0
293	20241224	160300	255470650	3070	3070	3070	3070	0
294	20241224	160200	255470650	3070	3070	3070	3070	0
295	20241224	160100	255470650	3070	3070	3070	3070	0
296	20241224	160000	255470650	3070	3070	3070	3070	0
297	20241224	155900	255470650	3070	3070	3070	3070	0
298	20241224	155800	255470650	3070	3070	3070	3070	0
299	20241224	155700	255470650	3070	3070	3070	3070	0
300	20241224	155600	255470650	3070	3070	3070	3070	0
301	20241224	155500	255470650	3070	3070	3070	3070	0
302	20241224	155400	255470650	3070	3070	3070	3070	2973
303	20241224	155300	255470650	3070	3070	3070	3070	0
304	20241224	155200	255470650	3070	3070	3070	3070	0
305	20241224	155100	255470650	3070	3070	3070	3070	0
306	20241224	155000	255470650	3070	3070	3070	3070	0
307	20241224	154900	255470650	3070	3070	3070	3070	0
308	20241224	154800	255470650	3070	3070	3070	3070	0
309	20241224	154700	255470650	3070	3070	3070	3070	0
310	20241224	154600	255470650	3070	3070	3070	3070	0
311	20241224	154500	255470650	3070	3070	3070	3070	0
312	20241224	154400	255470650	3070	3070	3070	3070	0
313	20241224	154300	255470650	3070	3070	3070	3070	0
314	20241224	154200	255470650	3070	3070	3070	3070	0
315	20241224	154100	255470650	3070	3070	3070	3070	0
316	20241224	154000	255470650	3070	3070	3070	3070	0
317	20241224	153900	255470650	3070	3070	3070	3070	0
318	20241224	153800	255470650	3070	3070	3070	3070	0
319	20241224	153700	255470650	3070	3070	3070	3070	0
320	20241224	153600	255470650	3070	3070	3070	3070	0
321	20241224	153500	255470650	3070	3070	3070	3070	0
322	20241224	153400	255470650	3070	3070	3070	3070	0
323	20241224	153300	255470650	3070	3070	3070	3070	0
324	20241224	153200	255470650	3070	3070	3070	3070	0
325	20241224	153100	255470650	3070	3070	3070	3070	0
326	20241224	153000	255470650	3070	3070	3070	3070	2973
327	20241224	152900	246343540	3070	3070	3070	3070	0
328	20241224	152800	246343540	3070	3070	3070	3070	0
329	20241224	152700	246343540	3070	3070	3070	3070	0
330	20241224	152600	246343540	3070	3070	3070	3070	0
331	20241224	152500	246343540	3070	3070	3070	3070	0
332	20241224	152400	246343540	3070	3070	3070	3070	0
333	20241224	152300	246343540	3070	3070	3070	3070	0
334	20241224	152200	246343540	3070	3070	3070	3070	0
335	20241224	152100	246343540	3070	3070	3070	3070	0
336	20241224	152000	246343540	3070	3070	3070	3070	0
337	20241224	151900	246343540	3070	3070	3070	3070	167
338	20241224	151800	245830850	3070	3070	3070	3070	89
339	20241224	151700	245557620	3065	3065	3065	3065	31
340	20241224	151600	245462605	3065	3065	3065	3065	40
341	20241224	151500	245340005	3065	3055	3065	3055	114
342	20241224	151400	244991495	3065	3065	3065	3065	0
343	20241224	151300	244991495	3065	3065	3065	3065	0
344	20241224	151200	244991495	3065	3050	3065	3050	142
345	20241224	151100	244557290	3045	3045	3045	3045	0
346	20241224	151000	244557290	3045	3045	3045	3045	0
347	20241224	150900	244557290	3045	3045	3045	3045	51
348	20241224	150800	244401995	3050	3050	3050	3050	0
349	20241224	150700	244401995	3050	3060	3060	3050	1894
350	20241224	150600	238609180	3065	3065	3065	3065	0
351	20241224	150500	238609180	3065	3065	3065	3065	0
352	20241224	150400	238609180	3065	3065	3065	3065	2
353	20241224	150300	238603050	3065	3070	3070	3065	208
354	20241224	150200	237965520	3075	3075	3075	3075	0
355	20241224	150100	237965520	3075	3075	3075	3075	0
356	20241224	150000	237965520	3075	3075	3075	3075	0
357	20241224	145900	237965520	3075	3075	3075	3075	0
358	20241224	145800	237965520	3075	3075	3075	3075	0
359	20241224	145700	237965520	3075	3075	3075	3075	0
360	20241224	145600	237965520	3075	3075	3075	3075	0
361	20241224	145500	237965520	3075	3075	3075	3075	0
362	20241224	145400	237965520	3075	3075	3075	3075	8
363	20241224	145300	237940920	3075	3075	3075	3075	1
364	20241224	145200	237937845	3065	3065	3065	3065	0
365	20241224	145100	237937845	3065	3080	3080	3065	74
366	20241224	145000	237710885	3075	3065	3075	3060	1011
367	20241224	144900	234612390	3065	3065	3065	3065	0
368	20241224	144800	234612390	3065	3065	3065	3065	15
369	20241224	144700	234566415	3065	3065	3065	3065	0
370	20241224	144600	234566415	3065	3065	3065	3065	1600
371	20241224	144500	229662415	3070	3070	3070	3070	189
372	20241224	144400	229082185	3070	3070	3070	3070	11
373	20241224	144300	229048415	3070	3070	3070	3070	200
374	20241224	144200	228434415	3070	3065	3070	3065	827
375	20241224	144100	225899650	3065	3065	3065	3065	0
376	20241224	144000	225899650	3065	3065	3065	3065	0
377	20241224	143900	225899650	3065	3065	3065	3065	0
378	20241224	143800	225899650	3065	3065	3065	3065	69
379	20241224	143700	225688165	3065	3065	3065	3065	0
380	20241224	143600	225688165	3065	3065	3065	3065	0
381	20241224	143500	225688165	3065	3065	3065	3065	0
382	20241224	143400	225688165	3065	3065	3065	3065	0
383	20241224	143300	225688165	3065	3065	3065	3065	543
384	20241224	143200	224023870	3065	3065	3065	3065	66
385	20241224	143100	223821580	3065	3065	3065	3065	3
386	20241224	143000	223812385	3070	3070	3070	3070	0
387	20241224	142900	223812385	3070	3070	3070	3070	0
388	20241224	142800	223812385	3070	3070	3070	3070	0
389	20241224	142700	223812385	3070	3070	3070	3070	0
390	20241224	142600	223812385	3070	3070	3070	3070	0
391	20241224	142500	223812385	3070	3070	3070	3070	0
392	20241224	142400	223812385	3070	3070	3070	3070	0
393	20241224	142300	223812385	3070	3070	3070	3070	20
394	20241224	142200	223750985	3070	3070	3070	3070	0
395	20241224	142100	223750985	3070	3070	3070	3070	1
396	20241224	142000	223747915	3070	3070	3070	3070	373
397	20241224	141900	222602805	3070	3070	3070	3070	0
398	20241224	141800	222602805	3070	3070	3070	3070	0
399	20241224	141700	222602805	3070	3070	3070	3070	1
400	20241224	141600	222599735	3065	3065	3065	3065	11
401	20241224	141500	222566020	3060	3060	3060	3060	0
402	20241224	141400	222566020	3060	3060	3060	3060	0
403	20241224	141300	222566020	3060	3060	3060	3060	0
404	20241224	141200	222566020	3060	3060	3060	3060	10
405	20241224	141100	222535420	3060	3060	3060	3060	14
406	20241224	141000	222492580	3060	3060	3060	3060	0
407	20241224	140900	222492580	3060	3060	3060	3060	235
408	20241224	140800	221773480	3060	3060	3060	3060	0
409	20241224	140700	221773480	3060	3060	3060	3060	0
410	20241224	140600	221773480	3060	3060	3060	3060	0
411	20241224	140500	221773480	3060	3060	3060	3060	0
412	20241224	140400	221773480	3060	3060	3060	3060	0
413	20241224	140300	221773480	3060	3060	3060	3060	10
414	20241224	140200	221742880	3060	3060	3060	3060	0
415	20241224	140100	221742880	3060	3060	3060	3060	0
416	20241224	140000	221742880	3060	3060	3060	3060	0
417	20241224	135900	221742880	3060	3060	3060	3060	100
418	20241224	135800	221436880	3065	3065	3065	3065	0
419	20241224	135700	221436880	3065	3065	3065	3065	0
420	20241224	135600	221436880	3065	3065	3065	3065	0
421	20241224	135500	221436880	3065	3065	3065	3065	0
422	20241224	135400	221436880	3065	3065	3065	3065	0
423	20241224	135300	221436880	3065	3065	3065	3065	0
424	20241224	135200	221436880	3065	3065	3065	3065	0
425	20241224	135100	221436880	3065	3065	3065	3065	0
426	20241224	135000	221436880	3065	3060	3065	3060	107
427	20241224	134900	221109270	3050	3060	3065	3050	2641
428	20241224	134800	213033465	3055	3055	3055	3055	7
429	20241224	134700	213012080	3055	3055	3055	3055	49
430	20241224	134600	212862385	3060	3060	3060	3060	30
431	20241224	134500	212770585	3065	3065	3065	3065	2
432	20241224	134400	212764455	3065	3065	3065	3065	0
433	20241224	134300	212764455	3065	3065	3065	3065	0
434	20241224	134200	212764455	3065	3065	3065	3065	0
435	20241224	134100	212764455	3065	3065	3065	3065	5
436	20241224	134000	212749130	3070	3070	3070	3070	1
437	20241224	133900	212746060	3070	3070	3070	3070	337
438	20241224	133800	211711470	3075	3075	3075	3075	0
439	20241224	133700	211711470	3075	3075	3075	3075	0
440	20241224	133600	211711470	3075	3075	3075	3075	304
441	20241224	133500	210776670	3075	3075	3075	3075	0
442	20241224	133400	210776670	3075	3075	3075	3075	5
443	20241224	133300	210761295	3075	3075	3075	3075	0
444	20241224	133200	210761295	3075	3075	3075	3075	0
445	20241224	133100	210761295	3075	3075	3075	3075	0
446	20241224	133000	210761295	3075	3075	3075	3075	451
447	20241224	132900	209374470	3080	3080	3080	3080	162
448	20241224	132800	208875510	3080	3080	3080	3080	0
449	20241224	132700	208875510	3080	3080	3080	3080	0
450	20241224	132600	208875510	3080	3080	3080	3080	0
451	20241224	132500	208875510	3080	3080	3080	3080	0
452	20241224	132400	208875510	3080	3080	3080	3080	0
453	20241224	132300	208875510	3080	3080	3080	3080	1
454	20241224	132200	208872430	3080	3080	3080	3080	1
455	20241224	132100	208869350	3075	3065	3075	3065	2401
456	20241224	132000	201499715	3065	3065	3065	3065	0
457	20241224	131900	201499715	3065	3065	3065	3065	0
458	20241224	131800	201499715	3065	3065	3065	3065	0
459	20241224	131700	201499715	3065	3060	3065	3060	1098
460	20241224	131600	198135600	3055	3055	3055	3055	249
461	20241224	131500	197374905	3055	3055	3055	3055	0
462	20241224	131400	197374905	3055	3055	3055	3055	0
463	20241224	131300	197374905	3055	3055	3055	3055	10
464	20241224	131200	197344355	3060	3060	3060	3060	936
465	20241224	131100	194480195	3060	3050	3060	3050	1370
466	20241224	131000	190298995	3060	3055	3060	3050	1181
467	20241224	130900	186685720	3060	3060	3060	3060	0
468	20241224	130800	186685720	3060	3060	3060	3060	0
469	20241224	130700	186685720	3060	3060	3060	3060	699
470	20241224	130600	184546780	3050	3050	3050	3050	0
471	20241224	130500	184546780	3050	3065	3065	3050	4576
472	20241224	130400	170572470	3065	3065	3065	3065	1
473	20241224	130300	170569405	3070	3070	3070	3070	10
474	20241224	130200	170538705	3070	3065	3070	3060	523
475	20241224	130100	168935970	3065	3065	3065	3065	152
476	20241224	130000	168470090	3070	3070	3070	3070	10
477	20241224	125900	168439390	3070	3065	3075	3065	560
478	20241224	125800	166717540	3075	3070	3075	3070	620
479	20241224	125700	164813640	3065	3065	3065	3065	46
480	20241224	125600	164672650	3065	3065	3065	3065	501
481	20241224	125500	163137085	3050	3050	3050	3050	0
482	20241224	125400	163137085	3050	3050	3050	3050	0
483	20241224	125300	163137085	3050	3040	3065	3040	2427
484	20241224	125200	155717205	3040	3040	3040	3040	200
485	20241224	125100	155109205	3040	3040	3040	3040	1
486	20241224	125000	155106165	3045	3045	3045	3045	142
487	20241224	124900	154673775	3050	3050	3050	3050	0
488	20241224	124800	154673775	3050	3050	3050	3050	0
489	20241224	124700	154673775	3050	3050	3050	3050	1
490	20241224	124600	154670725	3040	3045	3045	3040	100
491	20241224	124500	154366720	3040	3040	3040	3040	0
492	20241224	124400	154366720	3040	3040	3040	3040	200
493	20241224	124300	153758720	3055	3055	3055	3055	1
494	20241224	124200	153755665	3040	3040	3040	3040	1
495	20241224	124100	153752625	3040	3040	3040	3040	20
496	20241224	124000	153691825	3040	3040	3040	3040	1171
497	20241224	123900	150131985	3025	3025	3025	3025	0
498	20241224	123800	150131985	3025	3050	3050	3020	6055
499	20241224	123700	131776450	3050	3055	3055	3050	171
500	20241224	123600	131254885	3060	3060	3060	3060	104
501	20241224	123500	130936645	3060	3055	3060	3055	4
502	20241224	123400	130924420	3050	3050	3050	3050	531
503	20241224	123300	129304870	3050	3050	3055	3050	4958
504	20241224	123200	114182965	3060	3015	3080	3015	5284
505	20241224	123100	97985025	3010	3010	3010	3010	200
506	20241224	123000	97383025	3020	3020	3020	3020	0
507	20241224	122900	97383025	3020	3005	3020	3005	972
508	20241224	122800	94452910	3000	3000	3000	3000	44
509	20241224	122700	94320910	3005	2990	3005	2990	1405
510	20241224	122600	90111225	2995	2995	2995	2995	0
511	20241224	122500	90111225	2995	2995	2995	2995	0
512	20241224	122400	90111225	2995	2995	2995	2995	0
513	20241224	122300	90111225	2995	2995	2995	2995	0
514	20241224	122200	90111225	2995	2995	2995	2995	0
515	20241224	122100	90111225	2995	2975	2995	2975	1442
516	20241224	122000	85814150	2970	2970	2970	2970	0
517	20241224	121900	85814150	2970	2970	2970	2970	0
518	20241224	121800	85814150	2970	2970	2970	2970	0
519	20241224	121700	85814150	2970	2970	2970	2970	0
520	20241224	121600	85814150	2970	2970	2970	2970	282
521	20241224	121500	84976610	2970	2970	2970	2970	0
522	20241224	121400	84976610	2970	2970	2970	2970	40
523	20241224	121300	84857810	2970	2970	2970	2970	35
524	20241224	121200	84753860	2960	2960	2960	2960	0
525	20241224	121100	84753860	2960	2960	2960	2960	0
526	20241224	121000	84753860	2960	2960	2960	2960	0
527	20241224	120900	84753860	2960	2960	2960	2960	0
528	20241224	120800	84753860	2960	2960	2960	2960	0
529	20241224	120700	84753860	2960	2960	2960	2960	0
530	20241224	120600	84753860	2960	2960	2960	2960	0
531	20241224	120500	84753860	2960	2960	2960	2960	0
532	20241224	120400	84753860	2960	2965	2965	2960	675
533	20241224	120300	82755500	2965	2965	2965	2965	33
534	20241224	120200	82657655	2965	2965	2965	2965	0
535	20241224	120100	82657655	2965	2965	2965	2965	84
536	20241224	120000	82408595	2965	2975	2975	2955	2182
537	20241224	115900	75949615	2975	2975	2975	2975	22
538	20241224	115800	75884165	2975	2975	2975	2960	36
539	20241224	115700	75777515	2960	2955	2960	2955	2872
540	20241224	115600	67281420	2955	2955	2955	2955	0
541	20241224	115500	67281420	2955	2955	2955	2955	0
542	20241224	115400	67281420	2955	2955	2955	2955	5
543	20241224	115300	67266645	2950	2950	2950	2950	0
544	20241224	115200	67266645	2950	2950	2950	2950	0
545	20241224	115100	67266645	2950	2950	2950	2950	95
546	20241224	115000	66986395	2950	2950	2950	2950	5
547	20241224	114900	66971645	2955	2955	2955	2955	0
548	20241224	114800	66971645	2955	2955	2955	2955	0
549	20241224	114700	66971645	2955	2955	2955	2955	45
550	20241224	114600	66838670	2955	2955	2955	2955	3
551	20241224	114500	66829805	2950	2950	2950	2950	0
552	20241224	114400	66829805	2950	2950	2950	2950	0
553	20241224	114300	66829805	2950	2950	2950	2950	0
554	20241224	114200	66829805	2950	2950	2950	2950	0
555	20241224	114100	66829805	2950	2950	2950	2950	0
556	20241224	114000	66829805	2950	2945	2950	2945	4
557	20241224	113900	66818015	2945	2945	2945	2945	1
558	20241224	113800	66815070	2940	2940	2940	2940	0
559	20241224	113700	66815070	2940	2940	2940	2940	186
560	20241224	113600	66268230	2940	2940	2940	2940	1
561	20241224	113500	66265290	2940	2940	2940	2940	0
562	20241224	113400	66265290	2940	2940	2940	2940	0
563	20241224	113300	66265290	2940	2940	2940	2940	0
564	20241224	113200	66265290	2940	2940	2940	2940	0
565	20241224	113100	66265290	2940	2940	2940	2940	0
566	20241224	113000	66265290	2940	2940	2940	2940	0
567	20241224	112900	66265290	2940	2935	2940	2935	373
568	20241224	112800	65169855	2940	2940	2940	2940	79
569	20241224	112700	64937595	2940	2940	2940	2940	167
570	20241224	112600	64446615	2940	2940	2940	2940	91
571	20241224	112500	64179075	2940	2940	2940	2940	0
572	20241224	112400	64179075	2940	2940	2940	2940	0
573	20241224	112300	64179075	2940	2940	2940	2940	204
574	20241224	112200	63579315	2940	2935	2940	2935	328
575	20241224	112100	62615485	2940	2940	2940	2940	2
576	20241224	112000	62609605	2935	2935	2935	2935	303
577	20241224	111900	61720300	2930	2930	2930	2930	29
578	20241224	111800	61635330	2935	2935	2935	2935	0
579	20241224	111700	61635330	2935	2935	2935	2935	0
580	20241224	111600	61635330	2935	2935	2935	2935	0
581	20241224	111500	61635330	2935	2935	2935	2935	0
582	20241224	111400	61635330	2935	2935	2935	2935	0
583	20241224	111300	61635330	2935	2935	2935	2935	1
584	20241224	111200	61632395	2935	2935	2935	2935	42
585	20241224	111100	61509125	2935	2930	2935	2930	2
586	20241224	111000	61503260	2940	2940	2940	2940	0
587	20241224	110900	61503260	2940	2940	2940	2940	0
588	20241224	110800	61503260	2940	2940	2940	2940	0
589	20241224	110700	61503260	2940	2940	2940	2940	0
590	20241224	110600	61503260	2940	2940	2940	2940	0
591	20241224	110500	61503260	2940	2940	2940	2940	0
592	20241224	110400	61503260	2940	2940	2940	2940	28
593	20241224	110300	61420940	2935	2935	2935	2935	426
594	20241224	110200	60170630	2935	2935	2935	2935	0
595	20241224	110100	60170630	2935	2935	2935	2935	0
596	20241224	110000	60170630	2935	2935	2935	2935	500
597	20241224	105900	58703130	2940	2940	2940	2940	0
598	20241224	105800	58703130	2940	2940	2940	2940	0
599	20241224	105700	58703130	2940	2940	2940	2940	0
600	20241224	105600	58703130	2940	2940	2940	2940	0
601	20241224	105500	58703130	2940	2940	2940	2940	112
602	20241224	105400	58373850	2945	2945	2945	2945	0
603	20241224	105300	58373850	2945	2945	2945	2945	0
604	20241224	105200	58373850	2945	2945	2945	2945	1
605	20241224	105100	58370905	2940	2940	2940	2940	0
606	20241224	105000	58370905	2940	2940	2940	2940	144
607	20241224	104900	57947545	2945	2945	2945	2945	0
608	20241224	104800	57947545	2945	2945	2945	2945	0
609	20241224	104700	57947545	2945	2945	2945	2945	0
610	20241224	104600	57947545	2945	2945	2945	2945	0
611	20241224	104500	57947545	2945	2945	2945	2945	0
612	20241224	104400	57947545	2945	2945	2945	2945	0
613	20241224	104300	57947545	2945	2945	2945	2945	29
614	20241224	104200	57862140	2940	2940	2940	2940	131
615	20241224	104100	57477000	2940	2940	2940	2940	0
616	20241224	104000	57477000	2940	2940	2940	2940	0
617	20241224	103900	57477000	2940	2940	2940	2940	0
618	20241224	103800	57477000	2940	2940	2940	2940	0
619	20241224	103700	57477000	2940	2940	2940	2940	0
620	20241224	103600	57477000	2940	2940	2940	2940	0
621	20241224	103500	57477000	2940	2940	2940	2940	0
622	20241224	103400	57477000	2940	2940	2940	2940	0
623	20241224	103300	57477000	2940	2940	2940	2940	0
624	20241224	103200	57477000	2940	2940	2940	2940	0
625	20241224	103100	57477000	2940	2955	2955	2940	4356
626	20241224	103000	44654155	2960	2960	2960	2960	0
627	20241224	102900	44654155	2960	2960	2960	2960	0
628	20241224	102800	44654155	2960	2960	2960	2960	0
629	20241224	102700	44654155	2960	2960	2960	2960	0
630	20241224	102600	44654155	2960	2960	2960	2960	59
631	20241224	102500	44479515	2955	2955	2955	2955	0
632	20241224	102400	44479515	2955	2955	2955	2955	0
633	20241224	102300	44479515	2955	2955	2955	2955	0
634	20241224	102200	44479515	2955	2955	2955	2955	0
635	20241224	102100	44479515	2955	2955	2955	2955	0
636	20241224	102000	44479515	2955	2955	2955	2955	0
637	20241224	101900	44479515	2955	2955	2955	2955	0
638	20241224	101800	44479515	2955	2955	2955	2955	0
639	20241224	101700	44479515	2955	2955	2955	2955	0
640	20241224	101600	44479515	2955	2955	2955	2955	0
641	20241224	101500	44479515	2955	2955	2955	2955	0
642	20241224	101400	44479515	2955	2955	2955	2955	0
643	20241224	101300	44479515	2955	2955	2955	2955	0
644	20241224	101200	44479515	2955	2955	2955	2955	0
645	20241224	101100	44479515	2955	2955	2955	2955	0
646	20241224	101000	44479515	2955	2955	2955	2955	221
647	20241224	100900	43826460	2955	2955	2955	2955	0
648	20241224	100800	43826460	2955	2955	2955	2955	0
649	20241224	100700	43826460	2955	2955	2955	2955	0
650	20241224	100600	43826460	2955	2955	2955	2955	1
651	20241224	100500	43823505	2955	2955	2955	2955	1
652	20241224	100400	43820550	2960	2955	2960	2955	29
653	20241224	100300	43734755	2955	2960	2960	2955	1380
654	20241224	100200	39651855	2955	2965	2965	2955	2437
655	20241224	100100	32432410	2975	2975	2975	2975	0
656	20241224	100000	32432410	2975	2965	2975	2965	4
657	20241224	095900	32420520	2975	2975	2975	2975	40
658	20241224	095800	32301520	2965	2965	2965	2965	0
659	20241224	095700	32301520	2965	2965	2965	2965	0
660	20241224	095600	32301520	2965	2965	2965	2965	0
661	20241224	095500	32301520	2965	2970	2970	2965	18
662	20241224	095400	32248065	2970	2970	2970	2970	0
663	20241224	095300	32248065	2970	2975	2975	2970	79
664	20241224	095200	32013080	2970	2970	2970	2970	0
665	20241224	095100	32013080	2970	2970	2970	2970	45
666	20241224	095000	31879430	2970	2970	2970	2970	0
667	20241224	094900	31879430	2970	2970	2970	2970	0
668	20241224	094800	31879430	2970	2970	2970	2970	0
669	20241224	094700	31879430	2970	2970	2970	2970	93
670	20241224	094600	31603220	2965	2965	2965	2965	115
671	20241224	094500	31262245	2965	2965	2965	2965	0
672	20241224	094400	31262245	2965	2965	2965	2965	0
673	20241224	094300	31262245	2965	2965	2965	2965	0
674	20241224	094200	31262245	2965	2965	2965	2965	1
675	20241224	094100	31259280	2965	2965	2965	2965	2
676	20241224	094000	31253350	2955	2955	2955	2955	524
677	20241224	093900	29704930	2960	2960	2960	2960	0
678	20241224	093800	29704930	2960	2960	2960	2960	0
679	20241224	093700	29704930	2960	2970	2970	2960	181
680	20241224	093600	29168455	2970	2970	2970	2970	104
681	20241224	093500	28859575	2960	2960	2960	2960	295
682	20241224	093400	27986375	2955	2955	2955	2955	0
683	20241224	093300	27986375	2955	2955	2955	2955	0
684	20241224	093200	27986375	2955	2955	2955	2955	0
685	20241224	093100	27986375	2955	2960	2960	2955	592
686	20241224	093000	26236800	2960	2960	2960	2960	0
687	20241224	092900	26236800	2960	2960	2960	2960	165
688	20241224	092800	25748400	2960	2960	2960	2960	0
689	20241224	092700	25748400	2960	2960	2960	2960	0
690	20241224	092600	25748400	2960	2965	2965	2960	40
691	20241224	092500	25629990	2970	2960	2970	2960	541
692	20241224	092400	24024255	2960	2960	2960	2960	54
693	20241224	092300	23864415	2960	2960	2960	2960	0
694	20241224	092200	23864415	2960	2965	2965	2960	83
695	20241224	092100	23618635	2960	2965	2965	2960	232
696	20241224	092000	22931715	2965	2965	2965	2965	0
697	20241224	091900	22931715	2965	2965	2965	2965	0
698	20241224	091800	22931715	2965	2965	2965	2965	0
699	20241224	091700	22931715	2965	2950	2965	2950	103
700	20241224	091600	22627130	2950	2950	2950	2950	30
701	20241224	091500	22538630	2950	2960	2960	2950	395
702	20241224	091400	21372360	2960	2970	2970	2960	151
703	20241224	091300	20925390	2970	2970	2970	2970	0
704	20241224	091200	20925390	2970	2970	2970	2970	0
705	20241224	091100	20925390	2970	2970	2970	2970	10
706	20241224	091000	20895690	2970	2970	2970	2970	31
707	20241224	090900	20803620	2960	2960	2960	2960	0
708	20241224	090800	20803620	2960	2955	2960	2955	789
709	20241224	090700	18468705	2960	2960	2960	2960	1203
710	20241224	090600	14907825	2960	2960	2960	2960	0
711	20241224	090500	14907825	2960	2975	2985	2960	2561
712	20241224	090400	7310955	2975	2975	2975	2975	0
713	20241224	090300	7310955	2975	2975	2975	2975	368
714	20241224	090200	6216155	2980	3000	3000	2980	149
715	20241224	090100	5770135	2975	2975	2975	2975	0
716	20241224	090000	5770135	2975	2960	3025	2960	1941