KissMeData/317830/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211500	412640875	4435	4435	4435	4435	1032
3	20241224	211400	412640875	4435	4435	4435	4435	0
4	20241224	211300	412640875	4435	4435	4435	4435	0
5	20241224	211200	412640875	4435	4435	4435	4435	0
6	20241224	211100	412640875	4435	4435	4435	4435	0
7	20241224	211000	412640875	4435	4435	4435	4435	0
8	20241224	210900	412640875	4435	4435	4435	4435	0
9	20241224	210800	412640875	4435	4435	4435	4435	0
10	20241224	210700	412640875	4435	4435	4435	4435	0
11	20241224	210600	412640875	4435	4435	4435	4435	0
12	20241224	210500	412640875	4435	4435	4435	4435	0
13	20241224	210400	412640875	4435	4435	4435	4435	0
14	20241224	210300	412640875	4435	4435	4435	4435	0
15	20241224	210200	412640875	4435	4435	4435	4435	0
16	20241224	210100	412640875	4435	4435	4435	4435	0
17	20241224	210000	412640875	4435	4435	4435	4435	0
18	20241224	205900	412640875	4435	4435	4435	4435	0
19	20241224	205800	412640875	4435	4435	4435	4435	0
20	20241224	205700	412640875	4435	4435	4435	4435	0
21	20241224	205600	412640875	4435	4435	4435	4435	0
22	20241224	205500	412640875	4435	4435	4435	4435	0
23	20241224	205400	412640875	4435	4435	4435	4435	0
24	20241224	205300	412640875	4435	4435	4435	4435	0
25	20241224	205200	412640875	4435	4435	4435	4435	0
26	20241224	205100	412640875	4435	4435	4435	4435	0
27	20241224	205000	412640875	4435	4435	4435	4435	0
28	20241224	204900	412640875	4435	4435	4435	4435	0
29	20241224	204800	412640875	4435	4435	4435	4435	0
30	20241224	204700	412640875	4435	4435	4435	4435	0
31	20241224	204600	412640875	4435	4435	4435	4435	0
32	20241224	204500	412640875	4435	4435	4435	4435	1032
33	20241224	204400	412640875	4435	4435	4435	4435	0
34	20241224	204300	412640875	4435	4435	4435	4435	0
35	20241224	204200	412640875	4435	4435	4435	4435	0
36	20241224	204100	412640875	4435	4435	4435	4435	0
37	20241224	204000	412640875	4435	4435	4435	4435	0
38	20241224	203900	412640875	4435	4435	4435	4435	0
39	20241224	203800	412640875	4435	4435	4435	4435	0
40	20241224	203700	412640875	4435	4435	4435	4435	0
41	20241224	203600	412640875	4435	4435	4435	4435	0
42	20241224	203500	412640875	4435	4435	4435	4435	0
43	20241224	203400	412640875	4435	4435	4435	4435	0
44	20241224	203300	412640875	4435	4435	4435	4435	0
45	20241224	203200	412640875	4435	4435	4435	4435	0
46	20241224	203100	412640875	4435	4435	4435	4435	0
47	20241224	203000	412640875	4435	4435	4435	4435	0
48	20241224	202900	412640875	4435	4435	4435	4435	0
49	20241224	202800	412640875	4435	4435	4435	4435	0
50	20241224	202700	412640875	4435	4435	4435	4435	0
51	20241224	202600	412640875	4435	4435	4435	4435	0
52	20241224	202500	412640875	4435	4435	4435	4435	0
53	20241224	202400	412640875	4435	4435	4435	4435	0
54	20241224	202300	412640875	4435	4435	4435	4435	0
55	20241224	202200	412640875	4435	4435	4435	4435	0
56	20241224	202100	412640875	4435	4435	4435	4435	0
57	20241224	202000	412640875	4435	4435	4435	4435	0
58	20241224	201900	412640875	4435	4435	4435	4435	0
59	20241224	201800	412640875	4435	4435	4435	4435	0
60	20241224	201700	412640875	4435	4435	4435	4435	0
61	20241224	201600	412640875	4435	4435	4435	4435	0
62	20241224	201500	412640875	4435	4435	4435	4435	1032
63	20241224	201400	412640875	4435	4435	4435	4435	0
64	20241224	201300	412640875	4435	4435	4435	4435	0
65	20241224	201200	412640875	4435	4435	4435	4435	0
66	20241224	201100	412640875	4435	4435	4435	4435	0
67	20241224	201000	412640875	4435	4435	4435	4435	0
68	20241224	200900	412640875	4435	4435	4435	4435	0
69	20241224	200800	412640875	4435	4435	4435	4435	0
70	20241224	200700	412640875	4435	4435	4435	4435	0
71	20241224	200600	412640875	4435	4435	4435	4435	0
72	20241224	200500	412640875	4435	4435	4435	4435	0
73	20241224	200400	412640875	4435	4435	4435	4435	0
74	20241224	200300	412640875	4435	4435	4435	4435	0
75	20241224	200200	412640875	4435	4435	4435	4435	0
76	20241224	200100	412640875	4435	4435	4435	4435	0
77	20241224	200000	412640875	4435	4435	4435	4435	0
78	20241224	195900	412640875	4435	4435	4435	4435	0
79	20241224	195800	412640875	4435	4435	4435	4435	0
80	20241224	195700	412640875	4435	4435	4435	4435	0
81	20241224	195600	412640875	4435	4435	4435	4435	0
82	20241224	195500	412640875	4435	4435	4435	4435	0
83	20241224	195400	412640875	4435	4435	4435	4435	0
84	20241224	195300	412640875	4435	4435	4435	4435	0
85	20241224	195200	412640875	4435	4435	4435	4435	0
86	20241224	195100	412640875	4435	4435	4435	4435	0
87	20241224	195000	412640875	4435	4435	4435	4435	0
88	20241224	194900	412640875	4435	4435	4435	4435	0
89	20241224	194800	412640875	4435	4435	4435	4435	0
90	20241224	194700	412640875	4435	4435	4435	4435	0
91	20241224	194600	412640875	4435	4435	4435	4435	0
92	20241224	194500	412640875	4435	4435	4435	4435	1032
93	20241224	194400	412640875	4435	4435	4435	4435	0
94	20241224	194300	412640875	4435	4435	4435	4435	0
95	20241224	194200	412640875	4435	4435	4435	4435	0
96	20241224	194100	412640875	4435	4435	4435	4435	0
97	20241224	194000	412640875	4435	4435	4435	4435	0
98	20241224	193900	412640875	4435	4435	4435	4435	0
99	20241224	193800	412640875	4435	4435	4435	4435	0
100	20241224	193700	412640875	4435	4435	4435	4435	0
101	20241224	193600	412640875	4435	4435	4435	4435	0
102	20241224	193500	412640875	4435	4435	4435	4435	0
103	20241224	193400	412640875	4435	4435	4435	4435	0
104	20241224	193300	412640875	4435	4435	4435	4435	0
105	20241224	193200	412640875	4435	4435	4435	4435	0
106	20241224	193100	412640875	4435	4435	4435	4435	0
107	20241224	193000	412640875	4435	4435	4435	4435	0
108	20241224	192900	412640875	4435	4435	4435	4435	0
109	20241224	192800	412640875	4435	4435	4435	4435	0
110	20241224	192700	412640875	4435	4435	4435	4435	0
111	20241224	192600	412640875	4435	4435	4435	4435	0
112	20241224	192500	412640875	4435	4435	4435	4435	0
113	20241224	192400	412640875	4435	4435	4435	4435	0
114	20241224	192300	412640875	4435	4435	4435	4435	0
115	20241224	192200	412640875	4435	4435	4435	4435	0
116	20241224	192100	412640875	4435	4435	4435	4435	0
117	20241224	192000	412640875	4435	4435	4435	4435	0
118	20241224	191900	412640875	4435	4435	4435	4435	0
119	20241224	191800	412640875	4435	4435	4435	4435	0
120	20241224	191700	412640875	4435	4435	4435	4435	0
121	20241224	191600	412640875	4435	4435	4435	4435	0
122	20241224	191500	412640875	4435	4435	4435	4435	1032
123	20241224	191400	412640875	4435	4435	4435	4435	0
124	20241224	191300	412640875	4435	4435	4435	4435	0
125	20241224	191200	412640875	4435	4435	4435	4435	0
126	20241224	191100	412640875	4435	4435	4435	4435	0
127	20241224	191000	412640875	4435	4435	4435	4435	0
128	20241224	190900	412640875	4435	4435	4435	4435	0
129	20241224	190800	412640875	4435	4435	4435	4435	0
130	20241224	190700	412640875	4435	4435	4435	4435	0
131	20241224	190600	412640875	4435	4435	4435	4435	0
132	20241224	190500	412640875	4435	4435	4435	4435	0
133	20241224	190400	412640875	4435	4435	4435	4435	0
134	20241224	190300	412640875	4435	4435	4435	4435	0
135	20241224	190200	412640875	4435	4435	4435	4435	0
136	20241224	190100	412640875	4435	4435	4435	4435	0
137	20241224	190000	412640875	4435	4435	4435	4435	0
138	20241224	185900	412640875	4435	4435	4435	4435	0
139	20241224	185800	412640875	4435	4435	4435	4435	0
140	20241224	185700	412640875	4435	4435	4435	4435	0
141	20241224	185600	412640875	4435	4435	4435	4435	0
142	20241224	185500	412640875	4435	4435	4435	4435	0
143	20241224	185400	412640875	4435	4435	4435	4435	0
144	20241224	185300	412640875	4435	4435	4435	4435	0
145	20241224	185200	412640875	4435	4435	4435	4435	0
146	20241224	185100	412640875	4435	4435	4435	4435	0
147	20241224	185000	412640875	4435	4435	4435	4435	0
148	20241224	184900	412640875	4435	4435	4435	4435	0
149	20241224	184800	412640875	4435	4435	4435	4435	0
150	20241224	184700	412640875	4435	4435	4435	4435	0
151	20241224	184600	412640875	4435	4435	4435	4435	0
152	20241224	184500	412640875	4435	4435	4435	4435	1032
153	20241224	184400	412640875	4435	4435	4435	4435	0
154	20241224	184300	412640875	4435	4435	4435	4435	0
155	20241224	184200	412640875	4435	4435	4435	4435	0
156	20241224	184100	412640875	4435	4435	4435	4435	0
157	20241224	184000	412640875	4435	4435	4435	4435	0
158	20241224	183900	412640875	4435	4435	4435	4435	0
159	20241224	183800	412640875	4435	4435	4435	4435	0
160	20241224	183700	412640875	4435	4435	4435	4435	0
161	20241224	183600	412640875	4435	4435	4435	4435	0
162	20241224	183500	412640875	4435	4435	4435	4435	0
163	20241224	183400	412640875	4435	4435	4435	4435	0
164	20241224	183300	412640875	4435	4435	4435	4435	0
165	20241224	183200	412640875	4435	4435	4435	4435	0
166	20241224	183100	412640875	4435	4435	4435	4435	0
167	20241224	183000	412640875	4435	4435	4435	4435	0
168	20241224	182900	412640875	4435	4435	4435	4435	0
169	20241224	182800	412640875	4435	4435	4435	4435	0
170	20241224	182700	412640875	4435	4435	4435	4435	0
171	20241224	182600	412640875	4435	4435	4435	4435	0
172	20241224	182500	412640875	4435	4435	4435	4435	0
173	20241224	182400	412640875	4435	4435	4435	4435	0
174	20241224	182300	412640875	4435	4435	4435	4435	0
175	20241224	182200	412640875	4435	4435	4435	4435	0
176	20241224	182100	412640875	4435	4435	4435	4435	0
177	20241224	182000	412640875	4435	4435	4435	4435	0
178	20241224	181900	412640875	4435	4435	4435	4435	0
179	20241224	181800	412640875	4435	4435	4435	4435	0
180	20241224	181700	412640875	4435	4435	4435	4435	0
181	20241224	181600	412640875	4435	4435	4435	4435	0
182	20241224	181500	412640875	4435	4435	4435	4435	1032
183	20241224	181400	412640875	4435	4435	4435	4435	0
184	20241224	181300	412640875	4435	4435	4435	4435	0
185	20241224	181200	412640875	4435	4435	4435	4435	0
186	20241224	181100	412640875	4435	4435	4435	4435	0
187	20241224	181000	412640875	4435	4435	4435	4435	0
188	20241224	180900	412640875	4435	4435	4435	4435	0
189	20241224	180800	412640875	4435	4435	4435	4435	0
190	20241224	180700	412640875	4435	4435	4435	4435	0
191	20241224	180600	412640875	4435	4435	4435	4435	0
192	20241224	180500	412640875	4435	4435	4435	4435	0
193	20241224	180400	412640875	4435	4435	4435	4435	0
194	20241224	180300	412640875	4435	4435	4435	4435	0
195	20241224	180200	412640875	4435	4435	4435	4435	0
196	20241224	180100	412640875	4435	4435	4435	4435	0
197	20241224	180000	412640875	4435	4435	4435	4435	0
198	20241224	175900	412640875	4435	4435	4435	4435	0
199	20241224	175800	412640875	4435	4435	4435	4435	0
200	20241224	175700	412640875	4435	4435	4435	4435	0
201	20241224	175600	412640875	4435	4435	4435	4435	0
202	20241224	175500	412640875	4435	4435	4435	4435	0
203	20241224	175400	412640875	4435	4435	4435	4435	0
204	20241224	175300	412640875	4435	4435	4435	4435	0
205	20241224	175200	412640875	4435	4435	4435	4435	0
206	20241224	175100	412640875	4435	4435	4435	4435	0
207	20241224	175000	412640875	4435	4435	4435	4435	0
208	20241224	174900	412640875	4435	4435	4435	4435	0
209	20241224	174800	412640875	4435	4435	4435	4435	0
210	20241224	174700	412640875	4435	4435	4435	4435	0
211	20241224	174600	412640875	4435	4435	4435	4435	0
212	20241224	174500	412640875	4435	4435	4435	4435	1032
213	20241224	174400	412640875	4435	4435	4435	4435	0
214	20241224	174300	412640875	4435	4435	4435	4435	0
215	20241224	174200	412640875	4435	4435	4435	4435	0
216	20241224	174100	412640875	4435	4435	4435	4435	0
217	20241224	174000	412640875	4435	4435	4435	4435	0
218	20241224	173900	412640875	4435	4435	4435	4435	0
219	20241224	173800	412640875	4435	4435	4435	4435	0
220	20241224	173700	412640875	4435	4435	4435	4435	0
221	20241224	173600	412640875	4435	4435	4435	4435	0
222	20241224	173500	412640875	4435	4435	4435	4435	0
223	20241224	173400	412640875	4435	4435	4435	4435	0
224	20241224	173300	412640875	4435	4435	4435	4435	0
225	20241224	173200	412640875	4435	4435	4435	4435	0
226	20241224	173100	412640875	4435	4435	4435	4435	0
227	20241224	173000	412640875	4435	4435	4435	4435	0
228	20241224	172900	412640875	4435	4435	4435	4435	0
229	20241224	172800	412640875	4435	4435	4435	4435	0
230	20241224	172700	412640875	4435	4435	4435	4435	0
231	20241224	172600	412640875	4435	4435	4435	4435	0
232	20241224	172500	412640875	4435	4435	4435	4435	0
233	20241224	172400	412640875	4435	4435	4435	4435	0
234	20241224	172300	412640875	4435	4435	4435	4435	0
235	20241224	172200	412640875	4435	4435	4435	4435	0
236	20241224	172100	412640875	4435	4435	4435	4435	0
237	20241224	172000	412640875	4435	4435	4435	4435	0
238	20241224	171900	412640875	4435	4435	4435	4435	0
239	20241224	171800	412640875	4435	4435	4435	4435	0
240	20241224	171700	412640875	4435	4435	4435	4435	0
241	20241224	171600	412640875	4435	4435	4435	4435	0
242	20241224	171500	412640875	4435	4435	4435	4435	1032
243	20241224	171400	412640875	4435	4435	4435	4435	0
244	20241224	171300	412640875	4435	4435	4435	4435	0
245	20241224	171200	412640875	4435	4435	4435	4435	0
246	20241224	171100	412640875	4435	4435	4435	4435	0
247	20241224	171000	412640875	4435	4435	4435	4435	0
248	20241224	170900	412640875	4435	4435	4435	4435	0
249	20241224	170800	412640875	4435	4435	4435	4435	0
250	20241224	170700	412640875	4435	4435	4435	4435	0
251	20241224	170600	412640875	4435	4435	4435	4435	0
252	20241224	170500	412640875	4435	4435	4435	4435	0
253	20241224	170400	412640875	4435	4435	4435	4435	0
254	20241224	170300	412640875	4435	4435	4435	4435	0
255	20241224	170200	412640875	4435	4435	4435	4435	0
256	20241224	170100	412640875	4435	4435	4435	4435	0
257	20241224	170000	412640875	4435	4435	4435	4435	0
258	20241224	165900	412640875	4435	4435	4435	4435	0
259	20241224	165800	412640875	4435	4435	4435	4435	0
260	20241224	165700	412640875	4435	4435	4435	4435	0
261	20241224	165600	412640875	4435	4435	4435	4435	0
262	20241224	165500	412640875	4435	4435	4435	4435	0
263	20241224	165400	412640875	4435	4435	4435	4435	0
264	20241224	165300	412640875	4435	4435	4435	4435	0
265	20241224	165200	412640875	4435	4435	4435	4435	0
266	20241224	165100	412640875	4435	4435	4435	4435	0
267	20241224	165000	412640875	4435	4435	4435	4435	0
268	20241224	164900	412640875	4435	4435	4435	4435	0
269	20241224	164800	412640875	4435	4435	4435	4435	0
270	20241224	164700	412640875	4435	4435	4435	4435	0
271	20241224	164600	412640875	4435	4435	4435	4435	0
272	20241224	164500	412640875	4435	4435	4435	4435	1032
273	20241224	164400	412640875	4435	4435	4435	4435	0
274	20241224	164300	412640875	4435	4435	4435	4435	0
275	20241224	164200	412640875	4435	4435	4435	4435	0
276	20241224	164100	412640875	4435	4435	4435	4435	0
277	20241224	164000	412640875	4435	4435	4435	4435	0
278	20241224	163900	412640875	4435	4435	4435	4435	0
279	20241224	163800	412640875	4435	4435	4435	4435	0
280	20241224	163700	412640875	4435	4435	4435	4435	0
281	20241224	163600	412640875	4435	4435	4435	4435	0
282	20241224	163500	412640875	4435	4435	4435	4435	0
283	20241224	163400	412640875	4435	4435	4435	4435	0
284	20241224	163300	412640875	4435	4435	4435	4435	0
285	20241224	163200	412640875	4435	4435	4435	4435	0
286	20241224	163100	412640875	4435	4435	4435	4435	0
287	20241224	163000	412640875	4435	4435	4435	4435	0
288	20241224	162900	412640875	4435	4435	4435	4435	0
289	20241224	162800	412640875	4435	4435	4435	4435	0
290	20241224	162700	412640875	4435	4435	4435	4435	0
291	20241224	162600	412640875	4435	4435	4435	4435	0
292	20241224	162500	412640875	4435	4435	4435	4435	0
293	20241224	162400	412640875	4435	4435	4435	4435	0
294	20241224	162300	412640875	4435	4435	4435	4435	0
295	20241224	162200	412640875	4435	4435	4435	4435	0
296	20241224	162100	412640875	4435	4435	4435	4435	0
297	20241224	162000	412640875	4435	4435	4435	4435	0
298	20241224	161900	412640875	4435	4435	4435	4435	0
299	20241224	161800	412640875	4435	4435	4435	4435	0
300	20241224	161700	412640875	4435	4435	4435	4435	0
301	20241224	161600	412640875	4435	4435	4435	4435	0
302	20241224	161500	412640875	4435	4435	4435	4435	1032
303	20241224	161400	412640875	4435	4435	4435	4435	0
304	20241224	161300	412640875	4435	4435	4435	4435	0
305	20241224	161200	412640875	4435	4435	4435	4435	0
306	20241224	161100	412640875	4435	4435	4435	4435	0
307	20241224	161000	412640875	4435	4435	4435	4435	0
308	20241224	160900	412640875	4435	4435	4435	4435	0
309	20241224	160800	412640875	4435	4435	4435	4435	0
310	20241224	160700	412640875	4435	4435	4435	4435	0
311	20241224	160600	412640875	4435	4435	4435	4435	0
312	20241224	160500	412640875	4435	4435	4435	4435	0
313	20241224	160400	412640875	4435	4435	4435	4435	0
314	20241224	160300	412640875	4435	4435	4435	4435	0
315	20241224	160200	412640875	4435	4435	4435	4435	0
316	20241224	160100	412640875	4435	4435	4435	4435	0
317	20241224	160000	412640875	4435	4435	4435	4435	0
318	20241224	155900	412640875	4435	4435	4435	4435	0
319	20241224	155800	412640875	4435	4435	4435	4435	0
320	20241224	155700	412640875	4435	4435	4435	4435	0
321	20241224	155600	412640875	4435	4435	4435	4435	0
322	20241224	155500	412640875	4435	4435	4435	4435	0
323	20241224	155400	412640875	4435	4435	4435	4435	0
324	20241224	155300	412640875	4435	4435	4435	4435	0
325	20241224	155200	412640875	4435	4435	4435	4435	0
326	20241224	155100	412640875	4435	4435	4435	4435	0
327	20241224	155000	412640875	4435	4435	4435	4435	0
328	20241224	154900	412640875	4435	4435	4435	4435	0
329	20241224	154800	412640875	4435	4435	4435	4435	0
330	20241224	154700	412640875	4435	4435	4435	4435	0
331	20241224	154600	412640875	4435	4435	4435	4435	0
332	20241224	154500	412640875	4435	4435	4435	4435	1032
333	20241224	154400	412640875	4435	4435	4435	4435	0
334	20241224	154300	412640875	4435	4435	4435	4435	0
335	20241224	154200	412640875	4435	4435	4435	4435	0
336	20241224	154100	412640875	4435	4435	4435	4435	0
337	20241224	154000	412640875	4435	4435	4435	4435	0
338	20241224	153900	412640875	4435	4435	4435	4435	0
339	20241224	153800	412640875	4435	4435	4435	4435	0
340	20241224	153700	412640875	4435	4435	4435	4435	0
341	20241224	153600	412640875	4435	4435	4435	4435	0
342	20241224	153500	412640875	4435	4435	4435	4435	0
343	20241224	153400	412640875	4435	4435	4435	4435	0
344	20241224	153300	412640875	4435	4435	4435	4435	0
345	20241224	153200	412640875	4435	4435	4435	4435	0
346	20241224	153100	412640875	4435	4435	4435	4435	0
347	20241224	153000	412640875	4435	4435	4435	4435	1032
348	20241224	152900	408063955	4405	4405	4405	4405	0
349	20241224	152800	408063955	4405	4405	4405	4405	0
350	20241224	152700	408063955	4405	4405	4405	4405	0
351	20241224	152600	408063955	4405	4405	4405	4405	0
352	20241224	152500	408063955	4405	4405	4405	4405	0
353	20241224	152400	408063955	4405	4405	4405	4405	0
354	20241224	152300	408063955	4405	4405	4405	4405	0
355	20241224	152200	408063955	4405	4405	4405	4405	0
356	20241224	152100	408063955	4405	4405	4405	4405	0
357	20241224	152000	408063955	4405	4405	4405	4405	0
358	20241224	151900	408063955	4405	4410	4410	4385	48
359	20241224	151800	407853065	4410	4410	4410	4410	23
360	20241224	151700	407751635	4390	4400	4410	4390	407
361	20241224	151600	405964060	4395	4400	4400	4395	237
362	20241224	151500	404921380	4400	4400	4400	4400	20
363	20241224	151400	404833380	4400	4400	4400	4400	59
364	20241224	151300	404573780	4400	4400	4400	4400	152
365	20241224	151200	403904980	4400	4400	4400	4400	0
366	20241224	151100	403904980	4400	4400	4400	4400	5
367	20241224	151000	403882980	4400	4410	4410	4400	67
368	20241224	150900	403588150	4415	4420	4420	4415	4
369	20241224	150800	403570485	4425	4400	4425	4400	91
370	20241224	150700	403170060	4430	4420	4430	4420	2
371	20241224	150600	403161210	4395	4410	4410	4395	734
372	20241224	150500	399931240	4415	4430	4430	4415	281
373	20241224	150400	398690125	4420	4420	4420	4420	200
374	20241224	150300	397806125	4420	4420	4420	4420	1
375	20241224	150200	397801705	4435	4435	4435	4435	0
376	20241224	150100	397801705	4435	4425	4435	4400	1091
377	20241224	150000	392986305	4435	4430	4435	4430	127
378	20241224	145900	392423570	4430	4430	4430	4430	135
379	20241224	145800	391825520	4430	4435	4435	4430	13
380	20241224	145700	391767915	4440	4445	4445	4440	9
381	20241224	145600	391727925	4445	4445	4445	4445	10
382	20241224	145500	391683475	4440	4440	4440	4440	0
383	20241224	145400	391683475	4440	4435	4440	4435	2
384	20241224	145300	391674600	4435	4430	4435	4430	49
385	20241224	145200	391457435	4425	4425	4425	4425	135
386	20241224	145100	390860060	4430	4440	4440	4430	262
387	20241224	145000	389696890	4440	4450	4450	4440	253
388	20241224	144900	388573490	4450	4470	4470	4450	3
389	20241224	144800	388560120	4440	4455	4455	4440	302
390	20241224	144700	387219145	4470	4470	4470	4470	0
391	20241224	144600	387219145	4470	4470	4470	4470	0
392	20241224	144500	387219145	4470	4470	4470	4470	1
393	20241224	144400	387214675	4455	4455	4455	4455	29
394	20241224	144300	387085480	4480	4480	4480	4480	0
395	20241224	144200	387085480	4480	4480	4480	4480	0
396	20241224	144100	387085480	4480	4480	4480	4480	0
397	20241224	144000	387085480	4480	4480	4480	4480	0
398	20241224	143900	387085480	4480	4455	4480	4455	15
399	20241224	143800	387018305	4480	4480	4480	4480	1
400	20241224	143700	387013825	4455	4455	4455	4455	1
401	20241224	143600	387009370	4480	4480	4480	4480	0
402	20241224	143500	387009370	4480	4480	4480	4480	1
403	20241224	143400	387004890	4440	4455	4475	4440	871
404	20241224	143300	383128160	4455	4455	4455	4455	110
405	20241224	143200	382638110	4460	4460	4460	4460	78
406	20241224	143100	382290230	4465	4465	4465	4465	0
407	20241224	143000	382290230	4465	4465	4465	4465	166
408	20241224	142900	381549040	4470	4470	4470	4470	0
409	20241224	142800	381549040	4470	4465	4470	4465	50
410	20241224	142700	381325785	4465	4465	4465	4465	25
411	20241224	142600	381214160	4465	4465	4465	4465	1
412	20241224	142500	381209695	4465	4465	4465	4465	3
413	20241224	142400	381196300	4470	4480	4480	4470	351
414	20241224	142300	379625615	4485	4480	4485	4475	430
415	20241224	142200	377701085	4475	4475	4475	4475	464
416	20241224	142100	375624685	4475	4475	4475	4475	0
417	20241224	142000	375624685	4475	4475	4475	4475	49
418	20241224	141900	375405410	4475	4475	4475	4475	1
419	20241224	141800	375400935	4475	4475	4475	4475	42
420	20241224	141700	375212985	4475	4480	4480	4475	14
421	20241224	141600	375150315	4460	4460	4480	4460	321
422	20241224	141500	373718635	4465	4475	4475	4465	28
423	20241224	141400	373593565	4475	4475	4475	4470	36
424	20241224	141300	373432495	4475	4475	4475	4475	4
425	20241224	141200	373414595	4470	4470	4475	4470	38
426	20241224	141100	373244730	4470	4480	4480	4470	108
427	20241224	141000	372761330	4470	4470	4470	4470	10
428	20241224	140900	372716630	4470	4480	4480	4470	41
429	20241224	140800	372533060	4480	4480	4480	4480	1
430	20241224	140700	372528580	4485	4485	4485	4485	0
431	20241224	140600	372528580	4485	4485	4485	4485	0
432	20241224	140500	372528580	4485	4485	4485	4485	0
433	20241224	140400	372528580	4485	4480	4485	4480	99
434	20241224	140300	372084860	4485	4450	4485	4450	290
435	20241224	140200	370785560	4450	4450	4455	4450	50
436	20241224	140100	370563025	4475	4475	4475	4475	65
437	20241224	140000	370272150	4475	4475	4475	4475	150
438	20241224	135900	369600900	4475	4475	4475	4475	1
439	20241224	135800	369596425	4475	4450	4475	4450	23
440	20241224	135700	369494050	4450	4450	4450	4450	0
441	20241224	135600	369494050	4450	4460	4460	4450	10
442	20241224	135500	369449505	4485	4485	4485	4485	1
443	20241224	135400	369445020	4480	4480	4480	4480	100
444	20241224	135300	368997020	4480	4480	4480	4480	0
445	20241224	135200	368997020	4480	4480	4480	4480	0
446	20241224	135100	368997020	4480	4480	4480	4480	0
447	20241224	135000	368997020	4480	4480	4480	4480	855
448	20241224	134900	365166620	4475	4475	4475	4475	0
449	20241224	134800	365166620	4475	4475	4475	4475	1
450	20241224	134700	365162145	4475	4435	4475	4435	273
451	20241224	134600	363943440	4435	4420	4435	4410	2552
452	20241224	134500	352686730	4410	4410	4410	4410	0
453	20241224	134400	352686730	4410	4420	4420	4410	10
454	20241224	134300	352642610	4405	4405	4405	4405	0
455	20241224	134200	352642610	4405	4405	4405	4405	0
456	20241224	134100	352642610	4405	4410	4410	4405	187
457	20241224	134000	351818485	4435	4410	4435	4410	2421
458	20241224	133900	341141375	4410	4415	4415	4405	2665
459	20241224	133800	329393150	4415	4420	4420	4415	1369
460	20241224	133700	323347640	4415	4435	4435	4415	271
461	20241224	133600	322149070	4435	4450	4450	4430	1559
462	20241224	133500	315229195	4450	4470	4470	4450	77
463	20241224	133400	314886135	4475	4475	4475	4475	0
464	20241224	133300	314886135	4475	4475	4475	4475	0
465	20241224	133200	314886135	4475	4475	4475	4475	460
466	20241224	133100	312827635	4475	4465	4475	4465	47
467	20241224	133000	312617705	4440	4435	4440	4435	1034
468	20241224	132900	308030415	4435	4475	4475	4430	389
469	20241224	132800	306304290	4475	4475	4475	4475	1
470	20241224	132700	306299815	4475	4475	4475	4475	0
471	20241224	132600	306299815	4475	4475	4475	4475	2
472	20241224	132500	306290865	4475	4475	4475	4475	315
473	20241224	132400	304881240	4475	4475	4475	4475	200
474	20241224	132300	303986240	4475	4475	4475	4475	301
475	20241224	132200	302639265	4475	4475	4475	4475	0
476	20241224	132100	302639265	4475	4475	4475	4475	22
477	20241224	132000	302540815	4450	4450	4450	4450	45
478	20241224	131900	302340565	4450	4450	4450	4450	0
479	20241224	131800	302340565	4450	4445	4450	4435	315
480	20241224	131700	300941875	4450	4450	4450	4450	45
481	20241224	131600	300741625	4450	4450	4450	4450	1
482	20241224	131500	300737175	4455	4455	4455	4455	1
483	20241224	131400	300732720	4455	4460	4460	4450	530
484	20241224	131300	298372925	4485	4485	4485	4485	0
485	20241224	131200	298372925	4485	4480	4485	4480	10
486	20241224	131100	298328105	4490	4490	4490	4490	0
487	20241224	131000	298328105	4490	4490	4490	4490	19
488	20241224	130900	298242795	4450	4475	4475	4450	1477
489	20241224	130800	291662725	4505	4505	4505	4505	1
490	20241224	130700	291658220	4505	4475	4505	4475	323
491	20241224	130600	290209355	4450	4450	4455	4445	1146
492	20241224	130500	285110175	4440	4485	4485	4440	1314
493	20241224	130400	279245715	4485	4490	4500	4485	68
494	20241224	130300	278940250	4485	4495	4495	4485	657
495	20241224	130200	275989820	4495	4495	4495	4495	257
496	20241224	130100	274834605	4490	4485	4520	4485	1861
497	20241224	130000	266468490	4485	4470	4535	4470	4964
498	20241224	125900	244175165	4470	4460	4470	4450	1546
499	20241224	125800	237282270	4460	4430	4460	4430	1291
500	20241224	125700	231549020	4425	4400	4425	4400	200
501	20241224	125600	230664045	4425	4425	4425	4425	0
502	20241224	125500	230664045	4425	4425	4425	4425	0
503	20241224	125400	230664045	4425	4425	4425	4425	0
504	20241224	125300	230664045	4425	4415	4425	4415	300
505	20241224	125200	229338375	4395	4400	4400	4395	81
506	20241224	125100	228982355	4405	4420	4420	4405	18
507	20241224	125000	228902965	4425	4420	4425	4420	602
508	20241224	124900	226239650	4420	4415	4420	4415	226
509	20241224	124800	225240980	4420	4405	4420	4405	30
510	20241224	124700	225108690	4400	4400	4400	4400	0
511	20241224	124600	225108690	4400	4395	4400	4395	325
512	20241224	124500	223678940	4395	4380	4395	4380	692
513	20241224	124400	220638520	4355	4355	4355	4355	0
514	20241224	124300	220638520	4355	4355	4355	4355	0
515	20241224	124200	220638520	4355	4355	4355	4355	0
516	20241224	124100	220638520	4355	4355	4355	4355	255
517	20241224	124000	219527995	4355	4355	4355	4355	245
518	20241224	123900	218461020	4390	4390	4390	4390	0
519	20241224	123800	218461020	4390	4390	4390	4390	0
520	20241224	123700	218461020	4390	4390	4390	4390	30
521	20241224	123600	218329320	4355	4355	4355	4355	1
522	20241224	123500	218324965	4340	4340	4340	4340	0
523	20241224	123400	218324965	4340	4340	4340	4340	0
524	20241224	123300	218324965	4340	4340	4340	4340	27
525	20241224	123200	218207785	4340	4340	4340	4340	48
526	20241224	123100	217999465	4340	4340	4340	4340	125
527	20241224	123000	217456965	4330	4330	4330	4330	0
528	20241224	122900	217456965	4330	4330	4330	4330	0
529	20241224	122800	217456965	4330	4355	4355	4330	485
530	20241224	122700	215352440	4350	4350	4350	4350	10
531	20241224	122600	215308940	4350	4350	4350	4350	0
532	20241224	122500	215308940	4350	4350	4350	4350	0
533	20241224	122400	215308940	4350	4350	4350	4350	0
534	20241224	122300	215308940	4350	4350	4350	4350	234
535	20241224	122200	214291040	4350	4350	4350	4350	210
536	20241224	122100	213377540	4355	4355	4355	4355	148
537	20241224	122000	212733000	4355	4355	4355	4355	134
538	20241224	121900	212149430	4355	4355	4355	4355	0
539	20241224	121800	212149430	4355	4355	4355	4355	0
540	20241224	121700	212149430	4355	4355	4355	4355	405
541	20241224	121600	210385655	4355	4355	4355	4355	4
542	20241224	121500	210368235	4355	4355	4355	4355	0
543	20241224	121400	210368235	4355	4370	4370	4350	389
544	20241224	121300	208673205	4370	4370	4370	4370	0
545	20241224	121200	208673205	4370	4370	4370	4370	0
546	20241224	121100	208673205	4370	4370	4370	4370	1
547	20241224	121000	208668835	4380	4380	4380	4380	0
548	20241224	120900	208668835	4380	4380	4380	4380	238
549	20241224	120800	207626395	4380	4380	4380	4380	12
550	20241224	120700	207573835	4385	4385	4385	4385	32
551	20241224	120600	207433515	4400	4400	4400	4400	5
552	20241224	120500	207411515	4405	4405	4405	4405	121
553	20241224	120400	206878510	4405	4410	4410	4405	136
554	20241224	120300	206279195	4420	4420	4420	4420	303
555	20241224	120200	204939935	4420	4420	4420	4420	0
556	20241224	120100	204939935	4420	4420	4420	4420	4
557	20241224	120000	204922255	4420	4420	4420	4420	0
558	20241224	115900	204922255	4420	4405	4420	4405	401
559	20241224	115800	203151025	4405	4400	4405	4400	1097
560	20241224	115700	198324210	4400	4400	4400	4400	5
561	20241224	115600	198302210	4400	4400	4400	4395	884
562	20241224	115500	194412795	4400	4395	4400	4395	787
563	20241224	115400	190950005	4395	4380	4400	4380	1189
564	20241224	115300	185726515	4380	4380	4380	4380	0
565	20241224	115200	185726515	4380	4390	4390	4380	330
566	20241224	115100	184280115	4390	4380	4390	4380	908
567	20241224	115000	180297275	4380	4375	4380	4375	526
568	20241224	114900	177995000	4370	4370	4370	4370	0
569	20241224	114800	177995000	4370	4370	4370	4370	137
570	20241224	114700	177396310	4365	4355	4365	4355	199
571	20241224	114600	176529255	4350	4350	4350	4350	396
572	20241224	114500	174806655	4350	4350	4350	4350	3
573	20241224	114400	174793605	4350	4350	4350	4350	0
574	20241224	114300	174793605	4350	4350	4350	4350	0
575	20241224	114200	174793605	4350	4350	4350	4350	0
576	20241224	114100	174793605	4350	4350	4350	4350	0
577	20241224	114000	174793605	4350	4350	4350	4350	3
578	20241224	113900	174780555	4350	4350	4350	4350	0
579	20241224	113800	174780555	4350	4350	4350	4350	0
580	20241224	113700	174780555	4350	4350	4350	4350	0
581	20241224	113600	174780555	4350	4350	4350	4350	0
582	20241224	113500	174780555	4350	4350	4350	4350	10
583	20241224	113400	174737055	4350	4350	4350	4350	3
584	20241224	113300	174724005	4350	4350	4350	4350	0
585	20241224	113200	174724005	4350	4350	4350	4350	400
586	20241224	113100	172984005	4350	4355	4355	4350	332
587	20241224	113000	171539240	4350	4350	4350	4350	436
588	20241224	112900	169642640	4350	4350	4350	4350	26
589	20241224	112800	169529540	4350	4350	4350	4350	0
590	20241224	112700	169529540	4350	4350	4350	4350	38
591	20241224	112600	169364240	4355	4355	4355	4355	1339
592	20241224	112500	163532895	4355	4355	4355	4355	62
593	20241224	112400	163262885	4350	4340	4350	4340	379
594	20241224	112300	161614900	4335	4335	4335	4335	50
595	20241224	112200	161398150	4340	4335	4340	4335	21
596	20241224	112100	161307110	4335	4335	4335	4330	153
597	20241224	112000	160644120	4340	4345	4345	4340	463
598	20241224	111900	158634695	4345	4345	4345	4345	0
599	20241224	111800	158634695	4345	4340	4345	4340	180
600	20241224	111700	157853490	4345	4345	4345	4345	0
601	20241224	111600	157853490	4345	4345	4345	4345	100
602	20241224	111500	157418990	4350	4350	4350	4350	13
603	20241224	111400	157362440	4350	4350	4350	4350	0
604	20241224	111300	157362440	4350	4355	4355	4350	228
605	20241224	111200	156370000	4370	4355	4370	4355	4
606	20241224	111100	156352550	4355	4360	4360	4355	50
607	20241224	111000	156134750	4360	4370	4370	4360	520
608	20241224	110900	153864900	4370	4380	4390	4370	670
609	20241224	110800	150929035	4390	4380	4390	4380	1534
610	20241224	110700	144195485	4380	4380	4380	4365	64
611	20241224	110600	143915495	4365	4380	4380	4365	329
612	20241224	110500	142474490	4380	4360	4380	4355	1376
613	20241224	110400	136474995	4360	4350	4360	4350	125
614	20241224	110300	135930295	4360	4350	4360	4350	2513
615	20241224	110200	124976785	4350	4350	4350	4350	189
616	20241224	110100	124154635	4350	4345	4350	4345	41
617	20241224	110000	123976290	4340	4330	4340	4330	5041
618	20241224	105900	102133470	4325	4320	4325	4320	1512
619	20241224	105800	95599125	4320	4320	4320	4320	1040
620	20241224	105700	91106325	4320	4320	4320	4320	996
621	20241224	105600	86803605	4320	4300	4320	4300	1733
622	20241224	105500	79331705	4300	4310	4310	4300	879
623	20241224	105400	75549805	4310	4310	4310	4310	0
624	20241224	105300	75549805	4310	4315	4315	4310	100
625	20241224	105200	75118445	4320	4320	4320	4320	0
626	20241224	105100	75118445	4320	4320	4320	4320	5
627	20241224	105000	75096845	4320	4320	4320	4320	369
628	20241224	104900	73502765	4315	4315	4315	4315	0
629	20241224	104800	73502765	4315	4315	4315	4315	5
630	20241224	104700	73481190	4315	4315	4315	4315	60
631	20241224	104600	73222290	4315	4315	4315	4315	3
632	20241224	104500	73209345	4315	4315	4315	4315	19
633	20241224	104400	73127360	4310	4310	4310	4310	0
634	20241224	104300	73127360	4310	4310	4310	4310	1134
635	20241224	104200	68239820	4310	4310	4310	4310	601
636	20241224	104100	65649510	4310	4305	4310	4305	511
637	20241224	104000	63447205	4310	4310	4310	4310	3
638	20241224	103900	63434275	4300	4300	4300	4300	0
639	20241224	103800	63434275	4300	4300	4300	4300	0
640	20241224	103700	63434275	4300	4310	4310	4295	100
641	20241224	103600	63003815	4310	4310	4310	4310	30
642	20241224	103500	62874515	4300	4300	4300	4300	0
643	20241224	103400	62874515	4300	4305	4305	4300	86
644	20241224	103300	62504380	4310	4310	4310	4310	3
645	20241224	103200	62491450	4310	4310	4310	4310	0
646	20241224	103100	62491450	4310	4310	4310	4310	50
647	20241224	103000	62275950	4310	4310	4310	4310	201
648	20241224	102900	61409640	4310	4300	4315	4300	5457
649	20241224	102800	37905820	4300	4300	4300	4300	3
650	20241224	102700	37892920	4300	4290	4300	4290	413
651	20241224	102600	36117525	4290	4290	4290	4290	0
652	20241224	102500	36117525	4290	4290	4290	4290	0
653	20241224	102400	36117525	4290	4290	4290	4290	100
654	20241224	102300	35688525	4290	4290	4290	4290	3
655	20241224	102200	35675655	4290	4280	4290	4280	679
656	20241224	102100	32765115	4285	4280	4285	4280	118
657	20241224	102000	32259490	4280	4280	4280	4280	6
658	20241224	101900	32233810	4280	4280	4280	4280	0
659	20241224	101800	32233810	4280	4280	4280	4280	0
660	20241224	101700	32233810	4280	4280	4280	4280	45
661	20241224	101600	32041210	4280	4280	4280	4280	3
662	20241224	101500	32028370	4265	4265	4265	4265	0
663	20241224	101400	32028370	4265	4265	4265	4265	0
664	20241224	101300	32028370	4265	4265	4265	4265	0
665	20241224	101200	32028370	4265	4265	4265	4265	16
666	20241224	101100	31960130	4280	4280	4280	4280	0
667	20241224	101000	31960130	4280	4280	4280	4280	5
668	20241224	100900	31938730	4280	4280	4280	4280	0
669	20241224	100800	31938730	4280	4280	4280	4280	0
670	20241224	100700	31938730	4280	4280	4280	4280	3
671	20241224	100600	31925890	4280	4280	4280	4280	0
672	20241224	100500	31925890	4280	4280	4280	4280	0
673	20241224	100400	31925890	4280	4280	4280	4280	3
674	20241224	100300	31913050	4280	4280	4280	4280	0
675	20241224	100200	31913050	4280	4280	4280	4280	0
676	20241224	100100	31913050	4280	4280	4280	4280	3
677	20241224	100000	31900210	4250	4250	4250	4250	0
678	20241224	095900	31900210	4250	4250	4250	4250	0
679	20241224	095800	31900210	4250	4250	4250	4250	0
680	20241224	095700	31900210	4250	4250	4250	4250	40
681	20241224	095600	31730210	4250	4265	4265	4250	400
682	20241224	095500	30029590	4280	4280	4280	4280	3
683	20241224	095400	30016750	4280	4280	4280	4280	1
684	20241224	095300	30012470	4280	4280	4280	4280	3
685	20241224	095200	29999630	4280	4280	4280	4280	0
686	20241224	095100	29999630	4280	4280	4280	4280	3
687	20241224	095000	29986790	4280	4280	4280	4280	0
688	20241224	094900	29986790	4280	4280	4280	4280	0
689	20241224	094800	29986790	4280	4280	4280	4280	3
690	20241224	094700	29973950	4285	4285	4285	4285	0
691	20241224	094600	29973950	4285	4285	4285	4285	0
692	20241224	094500	29973950	4285	4285	4285	4285	3
693	20241224	094400	29961095	4250	4250	4250	4250	0
694	20241224	094300	29961095	4250	4250	4250	4250	500
695	20241224	094200	27836095	4295	4295	4295	4295	3
696	20241224	094100	27823210	4245	4295	4295	4245	201
697	20241224	094000	26967480	4275	4275	4275	4275	0
698	20241224	093900	26967480	4275	4275	4275	4275	130
699	20241224	093800	26411730	4275	4280	4280	4275	123
700	20241224	093700	25885300	4305	4305	4305	4305	1
701	20241224	093600	25880995	4280	4280	4280	4280	9
702	20241224	093500	25842475	4310	4310	4310	4310	0
703	20241224	093400	25842475	4310	4310	4310	4310	0
704	20241224	093300	25842475	4310	4310	4310	4310	3
705	20241224	093200	25829545	4300	4300	4300	4300	0
706	20241224	093100	25829545	4300	4300	4300	4300	0
707	20241224	093000	25829545	4300	4300	4300	4295	112
708	20241224	092900	25347955	4335	4335	4335	4335	0
709	20241224	092800	25347955	4335	4335	4335	4335	0
710	20241224	092700	25347955	4335	4335	4335	4335	0
711	20241224	092600	25347955	4335	4335	4335	4335	144
712	20241224	092500	24723715	4335	4315	4335	4315	23
713	20241224	092400	24624335	4315	4280	4315	4280	1763
714	20241224	092300	17078660	4275	4275	4275	4275	1
715	20241224	092200	17074385	4280	4280	4280	4280	113
716	20241224	092100	16590745	4280	4280	4280	4280	0
717	20241224	092000	16590745	4280	4280	4280	4280	47
718	20241224	091900	16389585	4280	4280	4280	4280	0
719	20241224	091800	16389585	4280	4280	4280	4280	248
720	20241224	091700	15328145	4280	4295	4300	4280	173
721	20241224	091600	14585115	4275	4275	4275	4275	0
722	20241224	091500	14585115	4275	4275	4275	4275	17
723	20241224	091400	14512440	4255	4255	4255	4255	0
724	20241224	091300	14512440	4255	4255	4255	4255	0
725	20241224	091200	14512440	4255	4255	4255	4255	2347
726	20241224	091100	4525955	4235	4235	4235	4235	1
727	20241224	091000	4521720	4255	4255	4255	4255	0
728	20241224	090900	4521720	4255	4255	4255	4255	12
729	20241224	090800	4470660	4250	4250	4250	4250	0
730	20241224	090700	4470660	4250	4250	4250	4250	20
731	20241224	090600	4385660	4245	4245	4245	4245	0
732	20241224	090500	4385660	4245	4245	4245	4245	0
733	20241224	090400	4385660	4245	4245	4245	4245	0
734	20241224	090300	4385660	4245	4250	4250	4245	1020
735	20241224	090200	50760	4230	4230	4230	4230	0
736	20241224	090100	50760	4230	4230	4230	4230	0
737	20241224	090000	50760	4230	4230	4230	4230	12