KissMeData/315640/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211400	661601630	5460	5460	5460	5460	1558
3	20241224	211300	661601630	5460	5460	5460	5460	0
4	20241224	211200	661601630	5460	5460	5460	5460	0
5	20241224	211100	661601630	5460	5460	5460	5460	0
6	20241224	211000	661601630	5460	5460	5460	5460	0
7	20241224	210900	661601630	5460	5460	5460	5460	0
8	20241224	210800	661601630	5460	5460	5460	5460	0
9	20241224	210700	661601630	5460	5460	5460	5460	0
10	20241224	210600	661601630	5460	5460	5460	5460	0
11	20241224	210500	661601630	5460	5460	5460	5460	0
12	20241224	210400	661601630	5460	5460	5460	5460	0
13	20241224	210300	661601630	5460	5460	5460	5460	0
14	20241224	210200	661601630	5460	5460	5460	5460	0
15	20241224	210100	661601630	5460	5460	5460	5460	0
16	20241224	210000	661601630	5460	5460	5460	5460	0
17	20241224	205900	661601630	5460	5460	5460	5460	0
18	20241224	205800	661601630	5460	5460	5460	5460	0
19	20241224	205700	661601630	5460	5460	5460	5460	0
20	20241224	205600	661601630	5460	5460	5460	5460	0
21	20241224	205500	661601630	5460	5460	5460	5460	0
22	20241224	205400	661601630	5460	5460	5460	5460	0
23	20241224	205300	661601630	5460	5460	5460	5460	0
24	20241224	205200	661601630	5460	5460	5460	5460	0
25	20241224	205100	661601630	5460	5460	5460	5460	0
26	20241224	205000	661601630	5460	5460	5460	5460	0
27	20241224	204900	661601630	5460	5460	5460	5460	0
28	20241224	204800	661601630	5460	5460	5460	5460	0
29	20241224	204700	661601630	5460	5460	5460	5460	0
30	20241224	204600	661601630	5460	5460	5460	5460	0
31	20241224	204500	661601630	5460	5460	5460	5460	0
32	20241224	204400	661601630	5460	5460	5460	5460	1558
33	20241224	204300	661601630	5460	5460	5460	5460	0
34	20241224	204200	661601630	5460	5460	5460	5460	0
35	20241224	204100	661601630	5460	5460	5460	5460	0
36	20241224	204000	661601630	5460	5460	5460	5460	0
37	20241224	203900	661601630	5460	5460	5460	5460	0
38	20241224	203800	661601630	5460	5460	5460	5460	0
39	20241224	203700	661601630	5460	5460	5460	5460	0
40	20241224	203600	661601630	5460	5460	5460	5460	0
41	20241224	203500	661601630	5460	5460	5460	5460	0
42	20241224	203400	661601630	5460	5460	5460	5460	0
43	20241224	203300	661601630	5460	5460	5460	5460	0
44	20241224	203200	661601630	5460	5460	5460	5460	0
45	20241224	203100	661601630	5460	5460	5460	5460	0
46	20241224	203000	661601630	5460	5460	5460	5460	0
47	20241224	202900	661601630	5460	5460	5460	5460	0
48	20241224	202800	661601630	5460	5460	5460	5460	0
49	20241224	202700	661601630	5460	5460	5460	5460	0
50	20241224	202600	661601630	5460	5460	5460	5460	0
51	20241224	202500	661601630	5460	5460	5460	5460	0
52	20241224	202400	661601630	5460	5460	5460	5460	0
53	20241224	202300	661601630	5460	5460	5460	5460	0
54	20241224	202200	661601630	5460	5460	5460	5460	0
55	20241224	202100	661601630	5460	5460	5460	5460	0
56	20241224	202000	661601630	5460	5460	5460	5460	0
57	20241224	201900	661601630	5460	5460	5460	5460	0
58	20241224	201800	661601630	5460	5460	5460	5460	0
59	20241224	201700	661601630	5460	5460	5460	5460	0
60	20241224	201600	661601630	5460	5460	5460	5460	0
61	20241224	201500	661601630	5460	5460	5460	5460	0
62	20241224	201400	661601630	5460	5460	5460	5460	1558
63	20241224	201300	661601630	5460	5460	5460	5460	0
64	20241224	201200	661601630	5460	5460	5460	5460	0
65	20241224	201100	661601630	5460	5460	5460	5460	0
66	20241224	201000	661601630	5460	5460	5460	5460	0
67	20241224	200900	661601630	5460	5460	5460	5460	0
68	20241224	200800	661601630	5460	5460	5460	5460	0
69	20241224	200700	661601630	5460	5460	5460	5460	0
70	20241224	200600	661601630	5460	5460	5460	5460	0
71	20241224	200500	661601630	5460	5460	5460	5460	0
72	20241224	200400	661601630	5460	5460	5460	5460	0
73	20241224	200300	661601630	5460	5460	5460	5460	0
74	20241224	200200	661601630	5460	5460	5460	5460	0
75	20241224	200100	661601630	5460	5460	5460	5460	0
76	20241224	200000	661601630	5460	5460	5460	5460	0
77	20241224	195900	661601630	5460	5460	5460	5460	0
78	20241224	195800	661601630	5460	5460	5460	5460	0
79	20241224	195700	661601630	5460	5460	5460	5460	0
80	20241224	195600	661601630	5460	5460	5460	5460	0
81	20241224	195500	661601630	5460	5460	5460	5460	0
82	20241224	195400	661601630	5460	5460	5460	5460	0
83	20241224	195300	661601630	5460	5460	5460	5460	0
84	20241224	195200	661601630	5460	5460	5460	5460	0
85	20241224	195100	661601630	5460	5460	5460	5460	0
86	20241224	195000	661601630	5460	5460	5460	5460	0
87	20241224	194900	661601630	5460	5460	5460	5460	0
88	20241224	194800	661601630	5460	5460	5460	5460	0
89	20241224	194700	661601630	5460	5460	5460	5460	0
90	20241224	194600	661601630	5460	5460	5460	5460	0
91	20241224	194500	661601630	5460	5460	5460	5460	0
92	20241224	194400	661601630	5460	5460	5460	5460	1558
93	20241224	194300	661601630	5460	5460	5460	5460	0
94	20241224	194200	661601630	5460	5460	5460	5460	0
95	20241224	194100	661601630	5460	5460	5460	5460	0
96	20241224	194000	661601630	5460	5460	5460	5460	0
97	20241224	193900	661601630	5460	5460	5460	5460	0
98	20241224	193800	661601630	5460	5460	5460	5460	0
99	20241224	193700	661601630	5460	5460	5460	5460	0
100	20241224	193600	661601630	5460	5460	5460	5460	0
101	20241224	193500	661601630	5460	5460	5460	5460	0
102	20241224	193400	661601630	5460	5460	5460	5460	0
103	20241224	193300	661601630	5460	5460	5460	5460	0
104	20241224	193200	661601630	5460	5460	5460	5460	0
105	20241224	193100	661601630	5460	5460	5460	5460	0
106	20241224	193000	661601630	5460	5460	5460	5460	0
107	20241224	192900	661601630	5460	5460	5460	5460	0
108	20241224	192800	661601630	5460	5460	5460	5460	0
109	20241224	192700	661601630	5460	5460	5460	5460	0
110	20241224	192600	661601630	5460	5460	5460	5460	0
111	20241224	192500	661601630	5460	5460	5460	5460	0
112	20241224	192400	661601630	5460	5460	5460	5460	0
113	20241224	192300	661601630	5460	5460	5460	5460	0
114	20241224	192200	661601630	5460	5460	5460	5460	0
115	20241224	192100	661601630	5460	5460	5460	5460	0
116	20241224	192000	661601630	5460	5460	5460	5460	0
117	20241224	191900	661601630	5460	5460	5460	5460	0
118	20241224	191800	661601630	5460	5460	5460	5460	0
119	20241224	191700	661601630	5460	5460	5460	5460	0
120	20241224	191600	661601630	5460	5460	5460	5460	0
121	20241224	191500	661601630	5460	5460	5460	5460	0
122	20241224	191400	661601630	5460	5460	5460	5460	1558
123	20241224	191300	661601630	5460	5460	5460	5460	0
124	20241224	191200	661601630	5460	5460	5460	5460	0
125	20241224	191100	661601630	5460	5460	5460	5460	0
126	20241224	191000	661601630	5460	5460	5460	5460	0
127	20241224	190900	661601630	5460	5460	5460	5460	0
128	20241224	190800	661601630	5460	5460	5460	5460	0
129	20241224	190700	661601630	5460	5460	5460	5460	0
130	20241224	190600	661601630	5460	5460	5460	5460	0
131	20241224	190500	661601630	5460	5460	5460	5460	0
132	20241224	190400	661601630	5460	5460	5460	5460	0
133	20241224	190300	661601630	5460	5460	5460	5460	0
134	20241224	190200	661601630	5460	5460	5460	5460	0
135	20241224	190100	661601630	5460	5460	5460	5460	0
136	20241224	190000	661601630	5460	5460	5460	5460	0
137	20241224	185900	661601630	5460	5460	5460	5460	0
138	20241224	185800	661601630	5460	5460	5460	5460	0
139	20241224	185700	661601630	5460	5460	5460	5460	0
140	20241224	185600	661601630	5460	5460	5460	5460	0
141	20241224	185500	661601630	5460	5460	5460	5460	0
142	20241224	185400	661601630	5460	5460	5460	5460	0
143	20241224	185300	661601630	5460	5460	5460	5460	0
144	20241224	185200	661601630	5460	5460	5460	5460	0
145	20241224	185100	661601630	5460	5460	5460	5460	0
146	20241224	185000	661601630	5460	5460	5460	5460	0
147	20241224	184900	661601630	5460	5460	5460	5460	0
148	20241224	184800	661601630	5460	5460	5460	5460	0
149	20241224	184700	661601630	5460	5460	5460	5460	0
150	20241224	184600	661601630	5460	5460	5460	5460	0
151	20241224	184500	661601630	5460	5460	5460	5460	0
152	20241224	184400	661601630	5460	5460	5460	5460	1558
153	20241224	184300	661601630	5460	5460	5460	5460	0
154	20241224	184200	661601630	5460	5460	5460	5460	0
155	20241224	184100	661601630	5460	5460	5460	5460	0
156	20241224	184000	661601630	5460	5460	5460	5460	0
157	20241224	183900	661601630	5460	5460	5460	5460	0
158	20241224	183800	661601630	5460	5460	5460	5460	0
159	20241224	183700	661601630	5460	5460	5460	5460	0
160	20241224	183600	661601630	5460	5460	5460	5460	0
161	20241224	183500	661601630	5460	5460	5460	5460	0
162	20241224	183400	661601630	5460	5460	5460	5460	0
163	20241224	183300	661601630	5460	5460	5460	5460	0
164	20241224	183200	661601630	5460	5460	5460	5460	0
165	20241224	183100	661601630	5460	5460	5460	5460	0
166	20241224	183000	661601630	5460	5460	5460	5460	0
167	20241224	182900	661601630	5460	5460	5460	5460	0
168	20241224	182800	661601630	5460	5460	5460	5460	0
169	20241224	182700	661601630	5460	5460	5460	5460	0
170	20241224	182600	661601630	5460	5460	5460	5460	0
171	20241224	182500	661601630	5460	5460	5460	5460	0
172	20241224	182400	661601630	5460	5460	5460	5460	0
173	20241224	182300	661601630	5460	5460	5460	5460	0
174	20241224	182200	661601630	5460	5460	5460	5460	0
175	20241224	182100	661601630	5460	5460	5460	5460	0
176	20241224	182000	661601630	5460	5460	5460	5460	0
177	20241224	181900	661601630	5460	5460	5460	5460	0
178	20241224	181800	661601630	5460	5460	5460	5460	0
179	20241224	181700	661601630	5460	5460	5460	5460	0
180	20241224	181600	661601630	5460	5460	5460	5460	0
181	20241224	181500	661601630	5460	5460	5460	5460	0
182	20241224	181400	661601630	5460	5460	5460	5460	1558
183	20241224	181300	661601630	5460	5460	5460	5460	0
184	20241224	181200	661601630	5460	5460	5460	5460	0
185	20241224	181100	661601630	5460	5460	5460	5460	0
186	20241224	181000	661601630	5460	5460	5460	5460	0
187	20241224	180900	661601630	5460	5460	5460	5460	0
188	20241224	180800	661601630	5460	5460	5460	5460	0
189	20241224	180700	661601630	5460	5460	5460	5460	0
190	20241224	180600	661601630	5460	5460	5460	5460	0
191	20241224	180500	661601630	5460	5460	5460	5460	0
192	20241224	180400	661601630	5460	5460	5460	5460	0
193	20241224	180300	661601630	5460	5460	5460	5460	0
194	20241224	180200	661601630	5460	5460	5460	5460	0
195	20241224	180100	661601630	5460	5460	5460	5460	0
196	20241224	180000	661601630	5460	5460	5460	5460	0
197	20241224	175900	661601630	5460	5460	5460	5460	0
198	20241224	175800	661601630	5460	5460	5460	5460	0
199	20241224	175700	661601630	5460	5460	5460	5460	0
200	20241224	175600	661601630	5460	5460	5460	5460	0
201	20241224	175500	661601630	5460	5460	5460	5460	0
202	20241224	175400	661601630	5460	5460	5460	5460	0
203	20241224	175300	661601630	5460	5460	5460	5460	0
204	20241224	175200	661601630	5460	5460	5460	5460	0
205	20241224	175100	661601630	5460	5460	5460	5460	0
206	20241224	175000	661601630	5460	5460	5460	5460	0
207	20241224	174900	661601630	5460	5460	5460	5460	0
208	20241224	174800	661601630	5460	5460	5460	5460	0
209	20241224	174700	661601630	5460	5460	5460	5460	0
210	20241224	174600	661601630	5460	5460	5460	5460	0
211	20241224	174500	661601630	5460	5460	5460	5460	0
212	20241224	174400	661601630	5460	5460	5460	5460	1558
213	20241224	174300	661601630	5460	5460	5460	5460	0
214	20241224	174200	661601630	5460	5460	5460	5460	0
215	20241224	174100	661601630	5460	5460	5460	5460	0
216	20241224	174000	661601630	5460	5460	5460	5460	0
217	20241224	173900	661601630	5460	5460	5460	5460	0
218	20241224	173800	661601630	5460	5460	5460	5460	0
219	20241224	173700	661601630	5460	5460	5460	5460	0
220	20241224	173600	661601630	5460	5460	5460	5460	0
221	20241224	173500	661601630	5460	5460	5460	5460	0
222	20241224	173400	661601630	5460	5460	5460	5460	0
223	20241224	173300	661601630	5460	5460	5460	5460	0
224	20241224	173200	661601630	5460	5460	5460	5460	0
225	20241224	173100	661601630	5460	5460	5460	5460	0
226	20241224	173000	661601630	5460	5460	5460	5460	0
227	20241224	172900	661601630	5460	5460	5460	5460	0
228	20241224	172800	661601630	5460	5460	5460	5460	0
229	20241224	172700	661601630	5460	5460	5460	5460	0
230	20241224	172600	661601630	5460	5460	5460	5460	0
231	20241224	172500	661601630	5460	5460	5460	5460	0
232	20241224	172400	661601630	5460	5460	5460	5460	0
233	20241224	172300	661601630	5460	5460	5460	5460	0
234	20241224	172200	661601630	5460	5460	5460	5460	0
235	20241224	172100	661601630	5460	5460	5460	5460	0
236	20241224	172000	661601630	5460	5460	5460	5460	0
237	20241224	171900	661601630	5460	5460	5460	5460	0
238	20241224	171800	661601630	5460	5460	5460	5460	0
239	20241224	171700	661601630	5460	5460	5460	5460	0
240	20241224	171600	661601630	5460	5460	5460	5460	0
241	20241224	171500	661601630	5460	5460	5460	5460	0
242	20241224	171400	661601630	5460	5460	5460	5460	1558
243	20241224	171300	661601630	5460	5460	5460	5460	0
244	20241224	171200	661601630	5460	5460	5460	5460	0
245	20241224	171100	661601630	5460	5460	5460	5460	0
246	20241224	171000	661601630	5460	5460	5460	5460	0
247	20241224	170900	661601630	5460	5460	5460	5460	0
248	20241224	170800	661601630	5460	5460	5460	5460	0
249	20241224	170700	661601630	5460	5460	5460	5460	0
250	20241224	170600	661601630	5460	5460	5460	5460	0
251	20241224	170500	661601630	5460	5460	5460	5460	0
252	20241224	170400	661601630	5460	5460	5460	5460	0
253	20241224	170300	661601630	5460	5460	5460	5460	0
254	20241224	170200	661601630	5460	5460	5460	5460	0
255	20241224	170100	661601630	5460	5460	5460	5460	0
256	20241224	170000	661601630	5460	5460	5460	5460	0
257	20241224	165900	661601630	5460	5460	5460	5460	0
258	20241224	165800	661601630	5460	5460	5460	5460	0
259	20241224	165700	661601630	5460	5460	5460	5460	0
260	20241224	165600	661601630	5460	5460	5460	5460	0
261	20241224	165500	661601630	5460	5460	5460	5460	0
262	20241224	165400	661601630	5460	5460	5460	5460	0
263	20241224	165300	661601630	5460	5460	5460	5460	0
264	20241224	165200	661601630	5460	5460	5460	5460	0
265	20241224	165100	661601630	5460	5460	5460	5460	0
266	20241224	165000	661601630	5460	5460	5460	5460	0
267	20241224	164900	661601630	5460	5460	5460	5460	0
268	20241224	164800	661601630	5460	5460	5460	5460	0
269	20241224	164700	661601630	5460	5460	5460	5460	0
270	20241224	164600	661601630	5460	5460	5460	5460	0
271	20241224	164500	661601630	5460	5460	5460	5460	0
272	20241224	164400	661601630	5460	5460	5460	5460	1558
273	20241224	164300	661601630	5460	5460	5460	5460	0
274	20241224	164200	661601630	5460	5460	5460	5460	0
275	20241224	164100	661601630	5460	5460	5460	5460	0
276	20241224	164000	661601630	5460	5460	5460	5460	0
277	20241224	163900	661601630	5460	5460	5460	5460	0
278	20241224	163800	661601630	5460	5460	5460	5460	0
279	20241224	163700	661601630	5460	5460	5460	5460	0
280	20241224	163600	661601630	5460	5460	5460	5460	0
281	20241224	163500	661601630	5460	5460	5460	5460	0
282	20241224	163400	661601630	5460	5460	5460	5460	0
283	20241224	163300	661601630	5460	5460	5460	5460	0
284	20241224	163200	661601630	5460	5460	5460	5460	0
285	20241224	163100	661601630	5460	5460	5460	5460	0
286	20241224	163000	661601630	5460	5460	5460	5460	0
287	20241224	162900	661601630	5460	5460	5460	5460	0
288	20241224	162800	661601630	5460	5460	5460	5460	0
289	20241224	162700	661601630	5460	5460	5460	5460	0
290	20241224	162600	661601630	5460	5460	5460	5460	0
291	20241224	162500	661601630	5460	5460	5460	5460	0
292	20241224	162400	661601630	5460	5460	5460	5460	0
293	20241224	162300	661601630	5460	5460	5460	5460	0
294	20241224	162200	661601630	5460	5460	5460	5460	0
295	20241224	162100	661601630	5460	5460	5460	5460	0
296	20241224	162000	661601630	5460	5460	5460	5460	0
297	20241224	161900	661601630	5460	5460	5460	5460	0
298	20241224	161800	661601630	5460	5460	5460	5460	0
299	20241224	161700	661601630	5460	5460	5460	5460	0
300	20241224	161600	661601630	5460	5460	5460	5460	0
301	20241224	161500	661601630	5460	5460	5460	5460	0
302	20241224	161400	661601630	5460	5460	5460	5460	1558
303	20241224	161300	661601630	5460	5460	5460	5460	0
304	20241224	161200	661601630	5460	5460	5460	5460	0
305	20241224	161100	661601630	5460	5460	5460	5460	0
306	20241224	161000	661601630	5460	5460	5460	5460	0
307	20241224	160900	661601630	5460	5460	5460	5460	0
308	20241224	160800	661601630	5460	5460	5460	5460	0
309	20241224	160700	661601630	5460	5460	5460	5460	0
310	20241224	160600	661601630	5460	5460	5460	5460	0
311	20241224	160500	661601630	5460	5460	5460	5460	0
312	20241224	160400	661601630	5460	5460	5460	5460	0
313	20241224	160300	661601630	5460	5460	5460	5460	0
314	20241224	160200	661601630	5460	5460	5460	5460	0
315	20241224	160100	661601630	5460	5460	5460	5460	0
316	20241224	160000	661601630	5460	5460	5460	5460	0
317	20241224	155900	661601630	5460	5460	5460	5460	0
318	20241224	155800	661601630	5460	5460	5460	5460	0
319	20241224	155700	661601630	5460	5460	5460	5460	0
320	20241224	155600	661601630	5460	5460	5460	5460	0
321	20241224	155500	661601630	5460	5460	5460	5460	0
322	20241224	155400	661601630	5460	5460	5460	5460	0
323	20241224	155300	661601630	5460	5460	5460	5460	0
324	20241224	155200	661601630	5460	5460	5460	5460	0
325	20241224	155100	661601630	5460	5460	5460	5460	0
326	20241224	155000	661601630	5460	5460	5460	5460	0
327	20241224	154900	661601630	5460	5460	5460	5460	0
328	20241224	154800	661601630	5460	5460	5460	5460	0
329	20241224	154700	661601630	5460	5460	5460	5460	0
330	20241224	154600	661601630	5460	5460	5460	5460	0
331	20241224	154500	661601630	5460	5460	5460	5460	0
332	20241224	154400	661601630	5460	5460	5460	5460	1558
333	20241224	154300	661601630	5460	5460	5460	5460	0
334	20241224	154200	661601630	5460	5460	5460	5460	0
335	20241224	154100	661601630	5460	5460	5460	5460	0
336	20241224	154000	661601630	5460	5460	5460	5460	0
337	20241224	153900	661601630	5460	5460	5460	5460	0
338	20241224	153800	661601630	5460	5460	5460	5460	0
339	20241224	153700	661601630	5460	5460	5460	5460	0
340	20241224	153600	661601630	5460	5460	5460	5460	0
341	20241224	153500	661601630	5460	5460	5460	5460	0
342	20241224	153400	661601630	5460	5460	5460	5460	0
343	20241224	153300	661601630	5460	5460	5460	5460	0
344	20241224	153200	661601630	5460	5460	5460	5460	0
345	20241224	153100	661601630	5460	5460	5460	5460	0
346	20241224	153000	661601630	5460	5460	5460	5460	1558
347	20241224	152900	653094950	5460	5460	5460	5460	0
348	20241224	152800	653094950	5460	5460	5460	5460	0
349	20241224	152700	653094950	5460	5460	5460	5460	0
350	20241224	152600	653094950	5460	5460	5460	5460	0
351	20241224	152500	653094950	5460	5460	5460	5460	0
352	20241224	152400	653094950	5460	5460	5460	5460	0
353	20241224	152300	653094950	5460	5460	5460	5460	0
354	20241224	152200	653094950	5460	5460	5460	5460	0
355	20241224	152100	653094950	5460	5460	5460	5460	0
356	20241224	152000	653094950	5460	5460	5460	5460	0
357	20241224	151900	653094950	5460	5460	5470	5450	208
358	20241224	151800	651958190	5460	5450	5460	5450	301
359	20241224	151700	650317730	5450	5450	5450	5450	119
360	20241224	151600	649669180	5450	5460	5470	5450	141
361	20241224	151500	648899900	5460	5460	5460	5460	90
362	20241224	151400	648408500	5450	5460	5460	5450	33
363	20241224	151300	648228570	5460	5470	5470	5460	107
364	20241224	151200	647644120	5470	5460	5470	5460	130
365	20241224	151100	646933920	5460	5460	5460	5460	110
366	20241224	151000	646333320	5460	5470	5470	5460	7
367	20241224	150900	646295050	5470	5470	5470	5470	0
368	20241224	150800	646295050	5470	5470	5470	5470	2
369	20241224	150700	646284110	5470	5450	5470	5450	42
370	20241224	150600	646055170	5460	5460	5460	5460	0
371	20241224	150500	646055170	5460	5460	5460	5460	158
372	20241224	150400	645192490	5460	5460	5460	5460	0
373	20241224	150300	645192490	5460	5460	5460	5460	184
374	20241224	150200	644187850	5470	5470	5470	5460	214
375	20241224	150100	643019330	5470	5460	5470	5460	10
376	20241224	150000	642964680	5440	5440	5440	5440	0
377	20241224	145900	642964680	5440	5460	5460	5440	1000
378	20241224	145800	637520420	5450	5450	5450	5450	0
379	20241224	145700	637520420	5450	5450	5450	5450	5
380	20241224	145600	637493170	5460	5460	5460	5460	0
381	20241224	145500	637493170	5460	5460	5460	5460	2
382	20241224	145400	637482250	5460	5460	5460	5460	0
383	20241224	145300	637482250	5460	5460	5460	5460	12
384	20241224	145200	637416730	5460	5460	5460	5460	3
385	20241224	145100	637400350	5460	5460	5460	5460	13
386	20241224	145000	637329370	5460	5460	5460	5460	0
387	20241224	144900	637329370	5460	5460	5460	5460	262
388	20241224	144800	635898850	5470	5470	5470	5470	1
389	20241224	144700	635893380	5460	5460	5460	5460	58
390	20241224	144600	635576700	5470	5470	5470	5470	5
391	20241224	144500	635549350	5470	5470	5470	5470	0
392	20241224	144400	635549350	5470	5470	5470	5470	0
393	20241224	144300	635549350	5470	5470	5470	5470	0
394	20241224	144200	635549350	5470	5470	5470	5470	8
395	20241224	144100	635505590	5460	5460	5460	5460	214
396	20241224	144000	634337150	5460	5460	5460	5460	280
397	20241224	143900	632808350	5460	5460	5460	5460	180
398	20241224	143800	631825550	5470	5470	5470	5470	0
399	20241224	143700	631825550	5470	5460	5470	5460	200
400	20241224	143600	630733440	5470	5470	5470	5460	71
401	20241224	143500	630345670	5470	5470	5470	5470	97
402	20241224	143400	629815080	5470	5470	5470	5470	0
403	20241224	143300	629815080	5470	5470	5470	5470	26
404	20241224	143200	629672860	5470	5470	5470	5470	70
405	20241224	143100	629289960	5470	5470	5470	5470	0
406	20241224	143000	629289960	5470	5470	5470	5470	0
407	20241224	142900	629289960	5470	5470	5470	5470	0
408	20241224	142800	629289960	5470	5470	5470	5470	0
409	20241224	142700	629289960	5470	5470	5470	5470	207
410	20241224	142600	628157670	5470	5480	5480	5470	6
411	20241224	142500	628124830	5480	5480	5480	5480	62
412	20241224	142400	627785070	5480	5450	5480	5450	66
413	20241224	142300	627425310	5450	5450	5450	5450	0
414	20241224	142200	627425310	5450	5450	5450	5450	0
415	20241224	142100	627425310	5450	5450	5450	5450	10
416	20241224	142000	627370810	5450	5460	5460	5450	301
417	20241224	141900	625730350	5460	5460	5460	5460	46
418	20241224	141800	625479190	5460	5460	5460	5460	28
419	20241224	141700	625326310	5470	5470	5470	5470	0
420	20241224	141600	625326310	5470	5480	5480	5430	4270
421	20241224	141500	602056850	5480	5490	5500	5480	422
422	20241224	141400	599743320	5500	5490	5500	5490	10
423	20241224	141300	599688350	5490	5490	5490	5490	0
424	20241224	141200	599688350	5490	5490	5490	5490	2
425	20241224	141100	599677370	5490	5490	5490	5490	0
426	20241224	141000	599677370	5490	5480	5490	5480	450
427	20241224	140900	597210870	5480	5480	5480	5480	0
428	20241224	140800	597210870	5480	5480	5480	5480	0
429	20241224	140700	597210870	5480	5490	5490	5480	10
430	20241224	140600	597155980	5490	5490	5490	5490	403
431	20241224	140500	594943510	5490	5490	5490	5490	103
432	20241224	140400	594378040	5490	5490	5490	5490	22
433	20241224	140300	594257260	5490	5490	5490	5490	30
434	20241224	140200	594092560	5480	5480	5480	5480	0
435	20241224	140100	594092560	5480	5480	5480	5480	0
436	20241224	140000	594092560	5480	5480	5480	5480	0
437	20241224	135900	594092560	5480	5480	5480	5480	9
438	20241224	135800	594043240	5480	5480	5480	5480	0
439	20241224	135700	594043240	5480	5480	5480	5480	10
440	20241224	135600	593988440	5480	5480	5480	5480	0
441	20241224	135500	593988440	5480	5470	5480	5470	902
442	20241224	135400	589048410	5460	5470	5470	5460	106
443	20241224	135300	588468660	5470	5470	5470	5470	0
444	20241224	135200	588468660	5470	5470	5470	5470	103
445	20241224	135100	587905250	5470	5450	5470	5450	688
446	20241224	135000	584149390	5450	5450	5450	5450	4
447	20241224	134900	584127590	5450	5450	5450	5450	0
448	20241224	134800	584127590	5450	5450	5450	5450	136
449	20241224	134700	583386390	5450	5450	5450	5450	111
450	20241224	134600	582781440	5450	5450	5450	5450	20
451	20241224	134500	582672440	5450	5450	5450	5450	0
452	20241224	134400	582672440	5450	5450	5450	5450	0
453	20241224	134300	582672440	5450	5450	5450	5450	79
454	20241224	134200	582241890	5450	5440	5450	5440	27
455	20241224	134100	582094750	5440	5440	5440	5440	0
456	20241224	134000	582094750	5440	5440	5440	5440	1500
457	20241224	133900	573934750	5440	5450	5450	5440	475
458	20241224	133800	571347540	5450	5460	5460	5450	485
459	20241224	133700	568702730	5460	5460	5460	5460	1
460	20241224	133600	568697270	5460	5460	5460	5460	361
461	20241224	133500	566726210	5460	5460	5460	5460	1
462	20241224	133400	566720750	5450	5450	5450	5450	0
463	20241224	133300	566720750	5450	5450	5450	5450	15
464	20241224	133200	566639000	5440	5440	5440	5440	1
465	20241224	133100	566633560	5440	5440	5440	5440	270
466	20241224	133000	565164760	5440	5440	5440	5440	0
467	20241224	132900	565164760	5440	5440	5440	5440	0
468	20241224	132800	565164760	5440	5440	5440	5440	10
469	20241224	132700	565110360	5440	5440	5440	5440	120
470	20241224	132600	564457560	5440	5440	5440	5440	10
471	20241224	132500	564403160	5440	5450	5450	5440	150
472	20241224	132400	563586210	5440	5450	5450	5440	1196
473	20241224	132300	557071960	5450	5450	5450	5450	0
474	20241224	132200	557071960	5450	5450	5450	5450	100
475	20241224	132100	556526960	5450	5450	5450	5450	54
476	20241224	132000	556232660	5450	5450	5450	5450	0
477	20241224	131900	556232660	5450	5450	5450	5450	14
478	20241224	131800	556156360	5470	5470	5470	5470	0
479	20241224	131700	556156360	5470	5470	5470	5470	22
480	20241224	131600	556036020	5460	5460	5460	5460	100
481	20241224	131500	555490020	5450	5450	5450	5450	0
482	20241224	131400	555490020	5450	5450	5450	5450	0
483	20241224	131300	555490020	5450	5450	5450	5450	0
484	20241224	131200	555490020	5450	5450	5450	5450	0
485	20241224	131100	555490020	5450	5450	5450	5450	190
486	20241224	131000	554454520	5450	5450	5450	5450	266
487	20241224	130900	553004820	5460	5460	5470	5450	83
488	20241224	130800	552552120	5450	5450	5450	5450	30
489	20241224	130700	552388620	5450	5460	5470	5450	104
490	20241224	130600	551820760	5460	5460	5460	5460	10
491	20241224	130500	551766160	5450	5450	5450	5450	0
492	20241224	130400	551766160	5450	5450	5450	5450	500
493	20241224	130300	549041160	5450	5450	5450	5450	80
494	20241224	130200	548605160	5460	5460	5460	5460	40
495	20241224	130100	548386760	5460	5460	5460	5460	1
496	20241224	130000	548381300	5450	5450	5450	5450	0
497	20241224	125900	548381300	5450	5450	5450	5450	407
498	20241224	125800	546163150	5460	5460	5460	5460	63
499	20241224	125700	545819170	5460	5460	5460	5460	6
500	20241224	125600	545786410	5450	5460	5460	5450	31
501	20241224	125500	545617350	5460	5460	5460	5460	48
502	20241224	125400	545355270	5460	5460	5460	5460	32
503	20241224	125300	545180550	5450	5460	5460	5450	2129
504	20241224	125200	533574860	5460	5460	5460	5460	0
505	20241224	125100	533574860	5460	5460	5460	5460	0
506	20241224	125000	533574860	5460	5450	5460	5450	795
507	20241224	124900	529241020	5450	5460	5460	5450	324
508	20241224	124800	527472080	5470	5470	5470	5470	4
509	20241224	124700	527450200	5470	5470	5470	5470	10
510	20241224	124600	527395500	5470	5470	5470	5470	60
511	20241224	124500	527067300	5470	5470	5470	5470	300
512	20241224	124400	525426300	5460	5460	5460	5460	0
513	20241224	124300	525426300	5460	5460	5460	5460	1594
514	20241224	124200	516723060	5470	5460	5470	5460	520
515	20241224	124100	513879660	5460	5460	5460	5460	15
516	20241224	124000	513797760	5460	5460	5460	5460	26
517	20241224	123900	513655800	5460	5460	5460	5460	0
518	20241224	123800	513655800	5460	5460	5460	5460	0
519	20241224	123700	513655800	5460	5460	5460	5460	0
520	20241224	123600	513655800	5460	5460	5460	5460	500
521	20241224	123500	510925800	5460	5460	5460	5460	0
522	20241224	123400	510925800	5460	5460	5460	5460	0
523	20241224	123300	510925800	5460	5470	5470	5460	470
524	20241224	123200	508358720	5470	5470	5470	5470	0
525	20241224	123100	508358720	5470	5470	5470	5470	6
526	20241224	123000	508325900	5470	5470	5470	5470	150
527	20241224	122900	507505400	5480	5480	5480	5480	3
528	20241224	122800	507488960	5470	5470	5470	5470	0
529	20241224	122700	507488960	5470	5470	5470	5470	0
530	20241224	122600	507488960	5470	5470	5470	5470	0
531	20241224	122500	507488960	5470	5470	5470	5470	0
532	20241224	122400	507488960	5470	5470	5470	5470	0
533	20241224	122300	507488960	5470	5470	5470	5470	77
534	20241224	122200	507067770	5470	5470	5470	5470	0
535	20241224	122100	507067770	5470	5470	5470	5470	0
536	20241224	122000	507067770	5470	5470	5470	5470	0
537	20241224	121900	507067770	5470	5470	5470	5470	0
538	20241224	121800	507067770	5470	5470	5470	5470	1428
539	20241224	121700	499256610	5470	5470	5470	5470	0
540	20241224	121600	499256610	5470	5470	5470	5470	299
541	20241224	121500	497621080	5500	5500	5500	5500	1
542	20241224	121400	497615580	5470	5470	5470	5470	1
543	20241224	121300	497610110	5470	5470	5480	5470	160
544	20241224	121200	496734670	5470	5470	5470	5470	0
545	20241224	121100	496734670	5470	5480	5480	5470	340
546	20241224	121000	494874860	5480	5470	5480	5470	600
547	20241224	120900	491591040	5480	5480	5480	5480	0
548	20241224	120800	491591040	5480	5480	5480	5480	520
549	20241224	120700	488741440	5490	5490	5490	5490	0
550	20241224	120600	488741440	5490	5490	5490	5490	0
551	20241224	120500	488741440	5490	5490	5490	5490	521
552	20241224	120400	485881150	5470	5470	5470	5470	100
553	20241224	120300	485334150	5470	5470	5470	5470	83
554	20241224	120200	484880140	5470	5480	5480	5470	40
555	20241224	120100	484661330	5490	5470	5490	5470	250
556	20241224	120000	483293590	5490	5490	5490	5490	119
557	20241224	115900	482640280	5470	5480	5480	5470	353
558	20241224	115800	480706050	5480	5480	5480	5480	0
559	20241224	115700	480706050	5480	5480	5480	5480	0
560	20241224	115600	480706050	5480	5480	5480	5480	126
561	20241224	115500	480015570	5480	5490	5490	5480	9
562	20241224	115400	479966240	5490	5470	5490	5470	1000
563	20241224	115300	474479930	5480	5480	5480	5480	0
564	20241224	115200	474479930	5480	5480	5480	5480	0
565	20241224	115100	474479930	5480	5480	5480	5480	2
566	20241224	115000	474468970	5460	5460	5460	5460	87
567	20241224	114900	473993950	5470	5470	5470	5470	0
568	20241224	114800	473993950	5470	5470	5470	5470	100
569	20241224	114700	473446950	5480	5480	5480	5480	5
570	20241224	114600	473419550	5480	5480	5480	5480	10
571	20241224	114500	473364750	5480	5480	5480	5470	10
572	20241224	114400	473310000	5460	5460	5460	5460	0
573	20241224	114300	473310000	5460	5460	5460	5460	95
574	20241224	114200	472791300	5460	5460	5460	5460	0
575	20241224	114100	472791300	5460	5460	5460	5460	0
576	20241224	114000	472791300	5460	5460	5460	5460	95
577	20241224	113900	472272600	5460	5460	5460	5460	0
578	20241224	113800	472272600	5460	5460	5460	5460	1000
579	20241224	113700	466812600	5460	5460	5460	5460	72
580	20241224	113600	466419480	5460	5460	5460	5460	20
581	20241224	113500	466310280	5460	5480	5490	5460	549
582	20241224	113400	463299410	5480	5480	5480	5480	0
583	20241224	113300	463299410	5480	5480	5480	5480	5
584	20241224	113200	463272010	5450	5460	5460	5450	326
585	20241224	113100	461494550	5460	5460	5460	5460	0
586	20241224	113000	461494550	5460	5470	5470	5460	3063
587	20241224	112900	444769650	5460	5460	5460	5460	0
588	20241224	112800	444769650	5460	5470	5470	5460	200
589	20241224	112700	443677430	5470	5470	5470	5470	2368
590	20241224	112600	430724470	5470	5470	5470	5470	200
591	20241224	112500	429630470	5470	5470	5470	5470	0
592	20241224	112400	429630470	5470	5470	5470	5470	400
593	20241224	112300	427442470	5470	5470	5470	5470	0
594	20241224	112200	427442470	5470	5470	5470	5470	20
595	20241224	112100	427333070	5470	5470	5470	5470	0
596	20241224	112000	427333070	5470	5470	5470	5470	400
597	20241224	111900	425145070	5470	5470	5470	5470	20
598	20241224	111800	425035670	5470	5470	5470	5470	400
599	20241224	111700	422847670	5470	5470	5470	5470	0
600	20241224	111600	422847670	5470	5470	5470	5470	520
601	20241224	111500	420003270	5470	5480	5480	5470	121
602	20241224	111400	419340720	5480	5480	5490	5480	25
603	20241224	111300	419203620	5480	5490	5490	5480	262
604	20241224	111200	417767740	5490	5490	5490	5480	222
605	20241224	111100	416549090	5490	5490	5490	5480	276
606	20241224	111000	415034110	5490	5480	5490	5480	1517
607	20241224	110900	406709440	5490	5520	5520	5490	544
608	20241224	110800	403722690	5510	5500	5510	5500	53
609	20241224	110700	403430680	5520	5520	5520	5520	11
610	20241224	110600	403369960	5480	5480	5480	5480	214
611	20241224	110500	402197240	5480	5480	5480	5480	0
612	20241224	110400	402197240	5480	5480	5480	5480	0
613	20241224	110300	402197240	5480	5500	5500	5480	1385
614	20241224	110200	394595040	5500	5500	5510	5500	13
615	20241224	110100	394523430	5510	5500	5510	5500	90
616	20241224	110000	394028130	5500	5500	5500	5500	50
617	20241224	105900	393753130	5500	5500	5500	5500	1
618	20241224	105800	393747630	5500	5500	5500	5500	50
619	20241224	105700	393472630	5500	5500	5500	5500	20
620	20241224	105600	393362630	5500	5500	5500	5500	32
621	20241224	105500	393186630	5490	5490	5490	5490	120
622	20241224	105400	392527830	5490	5490	5490	5490	548
623	20241224	105300	389519310	5490	5500	5500	5490	112
624	20241224	105200	388904320	5500	5500	5500	5500	27
625	20241224	105100	388755820	5500	5500	5500	5500	4
626	20241224	105000	388733820	5490	5510	5510	5490	23
627	20241224	104900	388607150	5500	5500	5500	5500	22
628	20241224	104800	388486150	5500	5500	5500	5500	0
629	20241224	104700	388486150	5500	5490	5500	5490	362
630	20241224	104600	386498270	5490	5490	5490	5490	400
631	20241224	104500	384302270	5500	5500	5500	5500	0
632	20241224	104400	384302270	5500	5500	5500	5500	73
633	20241224	104300	383900770	5500	5500	5500	5500	218
634	20241224	104200	382701770	5500	5480	5500	5480	1035
635	20241224	104100	377009930	5470	5470	5470	5470	0
636	20241224	104000	377009930	5470	5480	5480	5470	79
637	20241224	103900	376577700	5470	5470	5470	5470	47
638	20241224	103800	376320610	5470	5480	5480	5470	45
639	20241224	103700	376074410	5490	5490	5490	5490	0
640	20241224	103600	376074410	5490	5470	5490	5470	173
641	20241224	103500	375126100	5490	5490	5490	5490	30
642	20241224	103400	374961400	5470	5470	5470	5470	0
643	20241224	103300	374961400	5470	5490	5490	5470	102
644	20241224	103200	374403390	5490	5490	5490	5490	3
645	20241224	103100	374386920	5490	5490	5490	5490	2
646	20241224	103000	374375940	5490	5470	5490	5470	110
647	20241224	102900	373774040	5490	5470	5490	5470	65
648	20241224	102800	373417290	5470	5470	5470	5470	378
649	20241224	102700	371349630	5470	5470	5470	5470	40
650	20241224	102600	371130830	5470	5470	5470	5470	500
651	20241224	102500	368395830	5470	5480	5480	5470	531
652	20241224	102400	365491180	5480	5480	5480	5480	140
653	20241224	102300	364723980	5480	5480	5480	5480	0
654	20241224	102200	364723980	5480	5480	5480	5480	100
655	20241224	102100	364175980	5480	5490	5490	5480	100
656	20241224	102000	363627620	5490	5500	5500	5490	183
657	20241224	101900	362622850	5500	5500	5500	5500	100
658	20241224	101800	362072850	5500	5500	5500	5500	30
659	20241224	101700	361907850	5500	5500	5500	5500	27
660	20241224	101600	361759350	5480	5480	5480	5480	150
661	20241224	101500	360937350	5480	5480	5480	5480	66
662	20241224	101400	360575670	5480	5490	5500	5480	152
663	20241224	101300	359742680	5480	5480	5480	5480	73
664	20241224	101200	359342640	5480	5480	5480	5480	1
665	20241224	101100	359337160	5490	5490	5490	5490	2
666	20241224	101000	359326180	5490	5480	5490	5480	201
667	20241224	100900	358224690	5480	5480	5480	5480	1
668	20241224	100800	358219210	5460	5460	5460	5460	530
669	20241224	100700	355325410	5460	5460	5460	5460	300
670	20241224	100600	353687410	5460	5470	5480	5460	2874
671	20241224	100500	337990460	5480	5480	5480	5480	8
672	20241224	100400	337946620	5460	5460	5480	5460	260
673	20241224	100300	336526920	5460	5460	5460	5460	2931
674	20241224	100200	320523660	5460	5470	5480	5460	3683
675	20241224	100100	300371030	5470	5480	5480	5470	1461
676	20241224	100000	292371070	5490	5490	5490	5490	60
677	20241224	095900	292041670	5500	5500	5500	5500	8
678	20241224	095800	291997670	5500	5500	5500	5500	0
679	20241224	095700	291997670	5500	5500	5500	5500	0
680	20241224	095600	291997670	5500	5480	5500	5470	1172
681	20241224	095500	285575080	5480	5490	5520	5470	416
682	20241224	095400	283293700	5490	5510	5510	5490	3570
683	20241224	095300	263665420	5510	5510	5510	5510	252
684	20241224	095200	262276900	5510	5500	5510	5500	201
685	20241224	095100	261169400	5500	5510	5510	5500	515
686	20241224	095000	258331810	5510	5510	5510	5510	200
687	20241224	094900	257229810	5510	5520	5520	5510	116
688	20241224	094800	256589690	5520	5530	5530	5520	519
689	20241224	094700	253724780	5520	5520	5520	5520	0
690	20241224	094600	253724780	5520	5530	5530	5520	10
691	20241224	094500	253669570	5530	5530	5530	5530	1
692	20241224	094400	253664040	5530	5550	5550	5530	117
693	20241224	094300	253016870	5600	5550	5600	5550	1880
694	20241224	094200	242582820	5550	5550	5550	5550	192
695	20241224	094100	241517220	5540	5550	5550	5540	29
696	20241224	094000	241356370	5520	5520	5520	5520	201
697	20241224	093900	240246850	5520	5530	5530	5520	50
698	20241224	093800	239970690	5520	5530	5530	5520	186
699	20241224	093700	238942610	5550	5550	5550	5550	10
700	20241224	093600	238887110	5550	5550	5550	5550	28
701	20241224	093500	238731710	5560	5530	5560	5510	181
702	20241224	093400	237730480	5530	5510	5530	5510	90
703	20241224	093300	237234160	5500	5520	5520	5500	1847
704	20241224	093200	227062680	5530	5540	5540	5530	60
705	20241224	093100	226730410	5540	5560	5560	5540	1631
706	20241224	093000	217683910	5560	5570	5580	5560	759
707	20241224	092900	213457980	5580	5580	5580	5580	38
708	20241224	092800	213245940	5610	5610	5610	5610	320
709	20241224	092700	211450740	5580	5580	5580	5580	217
710	20241224	092600	210239880	5580	5590	5590	5580	67
711	20241224	092500	209865370	5590	5590	5590	5590	424
712	20241224	092400	207495210	5620	5600	5620	5600	3702
713	20241224	092300	186728970	5610	5610	5610	5610	68
714	20241224	092200	186347490	5610	5600	5610	5600	927
715	20241224	092100	181147060	5610	5590	5610	5580	2257
716	20241224	092000	168521170	5590	5600	5600	5580	1107
717	20241224	091900	162331820	5600	5600	5600	5600	1116
718	20241224	091800	156082220	5600	5600	5610	5600	658
719	20241224	091700	152392420	5600	5600	5600	5600	227
720	20241224	091600	151121220	5580	5640	5640	5580	52
721	20241224	091500	150828060	5640	5570	5650	5570	8660
722	20241224	091400	102422050	5570	5550	5570	5550	703
723	20241224	091300	98519600	5550	5580	5580	5550	878
724	20241224	091200	93639440	5580	5580	5580	5570	2368
725	20241224	091100	80426560	5580	5560	5580	5560	76
726	20241224	091000	80002640	5560	5570	5570	5560	379
727	20241224	090900	77895000	5580	5590	5590	5570	2831
728	20241224	090800	62080370	5600	5580	5600	5530	3695
729	20241224	090700	41501820	5490	5550	5550	5490	1967
730	20241224	090600	30634160	5550	5510	5550	5510	1307
731	20241224	090500	23398590	5520	5520	5520	5520	151
732	20241224	090400	22565070	5520	5530	5530	5520	89
733	20241224	090300	22073670	5530	5530	5530	5500	308
734	20241224	090200	20375620	5520	5500	5520	5500	266
735	20241224	090100	18912140	5510	5530	5530	5490	3047
736	20241224	090000	2143910	5530	5540	5550	5530	387