KissMeData/106080/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201400	1097007645	2505	2505	2505	2505	3528
3	20241224	201300	1097007645	2505	2505	2505	2505	0
4	20241224	201200	1097007645	2505	2505	2505	2505	0
5	20241224	201100	1097007645	2505	2505	2505	2505	0
6	20241224	201000	1097007645	2505	2505	2505	2505	0
7	20241224	200900	1097007645	2505	2505	2505	2505	0
8	20241224	200800	1097007645	2505	2505	2505	2505	0
9	20241224	200700	1097007645	2505	2505	2505	2505	0
10	20241224	200600	1097007645	2505	2505	2505	2505	0
11	20241224	200500	1097007645	2505	2505	2505	2505	0
12	20241224	200400	1097007645	2505	2505	2505	2505	0
13	20241224	200300	1097007645	2505	2505	2505	2505	0
14	20241224	200200	1097007645	2505	2505	2505	2505	0
15	20241224	200100	1097007645	2505	2505	2505	2505	0
16	20241224	200000	1097007645	2505	2505	2505	2505	0
17	20241224	195900	1097007645	2505	2505	2505	2505	0
18	20241224	195800	1097007645	2505	2505	2505	2505	0
19	20241224	195700	1097007645	2505	2505	2505	2505	0
20	20241224	195600	1097007645	2505	2505	2505	2505	0
21	20241224	195500	1097007645	2505	2505	2505	2505	0
22	20241224	195400	1097007645	2505	2505	2505	2505	0
23	20241224	195300	1097007645	2505	2505	2505	2505	0
24	20241224	195200	1097007645	2505	2505	2505	2505	0
25	20241224	195100	1097007645	2505	2505	2505	2505	0
26	20241224	195000	1097007645	2505	2505	2505	2505	0
27	20241224	194900	1097007645	2505	2505	2505	2505	0
28	20241224	194800	1097007645	2505	2505	2505	2505	0
29	20241224	194700	1097007645	2505	2505	2505	2505	0
30	20241224	194600	1097007645	2505	2505	2505	2505	0
31	20241224	194500	1097007645	2505	2505	2505	2505	0
32	20241224	194400	1097007645	2505	2505	2505	2505	3528
33	20241224	194300	1097007645	2505	2505	2505	2505	0
34	20241224	194200	1097007645	2505	2505	2505	2505	0
35	20241224	194100	1097007645	2505	2505	2505	2505	0
36	20241224	194000	1097007645	2505	2505	2505	2505	0
37	20241224	193900	1097007645	2505	2505	2505	2505	0
38	20241224	193800	1097007645	2505	2505	2505	2505	0
39	20241224	193700	1097007645	2505	2505	2505	2505	0
40	20241224	193600	1097007645	2505	2505	2505	2505	0
41	20241224	193500	1097007645	2505	2505	2505	2505	0
42	20241224	193400	1097007645	2505	2505	2505	2505	0
43	20241224	193300	1097007645	2505	2505	2505	2505	0
44	20241224	193200	1097007645	2505	2505	2505	2505	0
45	20241224	193100	1097007645	2505	2505	2505	2505	0
46	20241224	193000	1097007645	2505	2505	2505	2505	0
47	20241224	192900	1097007645	2505	2505	2505	2505	0
48	20241224	192800	1097007645	2505	2505	2505	2505	0
49	20241224	192700	1097007645	2505	2505	2505	2505	0
50	20241224	192600	1097007645	2505	2505	2505	2505	0
51	20241224	192500	1097007645	2505	2505	2505	2505	0
52	20241224	192400	1097007645	2505	2505	2505	2505	0
53	20241224	192300	1097007645	2505	2505	2505	2505	0
54	20241224	192200	1097007645	2505	2505	2505	2505	0
55	20241224	192100	1097007645	2505	2505	2505	2505	0
56	20241224	192000	1097007645	2505	2505	2505	2505	0
57	20241224	191900	1097007645	2505	2505	2505	2505	0
58	20241224	191800	1097007645	2505	2505	2505	2505	0
59	20241224	191700	1097007645	2505	2505	2505	2505	0
60	20241224	191600	1097007645	2505	2505	2505	2505	0
61	20241224	191500	1097007645	2505	2505	2505	2505	0
62	20241224	191400	1097007645	2505	2505	2505	2505	3528
63	20241224	191300	1097007645	2505	2505	2505	2505	0
64	20241224	191200	1097007645	2505	2505	2505	2505	0
65	20241224	191100	1097007645	2505	2505	2505	2505	0
66	20241224	191000	1097007645	2505	2505	2505	2505	0
67	20241224	190900	1097007645	2505	2505	2505	2505	0
68	20241224	190800	1097007645	2505	2505	2505	2505	0
69	20241224	190700	1097007645	2505	2505	2505	2505	0
70	20241224	190600	1097007645	2505	2505	2505	2505	0
71	20241224	190500	1097007645	2505	2505	2505	2505	0
72	20241224	190400	1097007645	2505	2505	2505	2505	0
73	20241224	190300	1097007645	2505	2505	2505	2505	0
74	20241224	190200	1097007645	2505	2505	2505	2505	0
75	20241224	190100	1097007645	2505	2505	2505	2505	0
76	20241224	190000	1097007645	2505	2505	2505	2505	0
77	20241224	185900	1097007645	2505	2505	2505	2505	0
78	20241224	185800	1097007645	2505	2505	2505	2505	0
79	20241224	185700	1097007645	2505	2505	2505	2505	0
80	20241224	185600	1097007645	2505	2505	2505	2505	0
81	20241224	185500	1097007645	2505	2505	2505	2505	0
82	20241224	185400	1097007645	2505	2505	2505	2505	0
83	20241224	185300	1097007645	2505	2505	2505	2505	0
84	20241224	185200	1097007645	2505	2505	2505	2505	0
85	20241224	185100	1097007645	2505	2505	2505	2505	0
86	20241224	185000	1097007645	2505	2505	2505	2505	0
87	20241224	184900	1097007645	2505	2505	2505	2505	0
88	20241224	184800	1097007645	2505	2505	2505	2505	0
89	20241224	184700	1097007645	2505	2505	2505	2505	0
90	20241224	184600	1097007645	2505	2505	2505	2505	0
91	20241224	184500	1097007645	2505	2505	2505	2505	0
92	20241224	184400	1097007645	2505	2505	2505	2505	3528
93	20241224	184300	1097007645	2505	2505	2505	2505	0
94	20241224	184200	1097007645	2505	2505	2505	2505	0
95	20241224	184100	1097007645	2505	2505	2505	2505	0
96	20241224	184000	1097007645	2505	2505	2505	2505	0
97	20241224	183900	1097007645	2505	2505	2505	2505	0
98	20241224	183800	1097007645	2505	2505	2505	2505	0
99	20241224	183700	1097007645	2505	2505	2505	2505	0
100	20241224	183600	1097007645	2505	2505	2505	2505	0
101	20241224	183500	1097007645	2505	2505	2505	2505	0
102	20241224	183400	1097007645	2505	2505	2505	2505	0
103	20241224	183300	1097007645	2505	2505	2505	2505	0
104	20241224	183200	1097007645	2505	2505	2505	2505	0
105	20241224	183100	1097007645	2505	2505	2505	2505	0
106	20241224	183000	1097007645	2505	2505	2505	2505	0
107	20241224	182900	1097007645	2505	2505	2505	2505	0
108	20241224	182800	1097007645	2505	2505	2505	2505	0
109	20241224	182700	1097007645	2505	2505	2505	2505	0
110	20241224	182600	1097007645	2505	2505	2505	2505	0
111	20241224	182500	1097007645	2505	2505	2505	2505	0
112	20241224	182400	1097007645	2505	2505	2505	2505	0
113	20241224	182300	1097007645	2505	2505	2505	2505	0
114	20241224	182200	1097007645	2505	2505	2505	2505	0
115	20241224	182100	1097007645	2505	2505	2505	2505	0
116	20241224	182000	1097007645	2505	2505	2505	2505	0
117	20241224	181900	1097007645	2505	2505	2505	2505	0
118	20241224	181800	1097007645	2505	2505	2505	2505	0
119	20241224	181700	1097007645	2505	2505	2505	2505	0
120	20241224	181600	1097007645	2505	2505	2505	2505	0
121	20241224	181500	1097007645	2505	2505	2505	2505	0
122	20241224	181400	1097007645	2505	2505	2505	2505	3528
123	20241224	181300	1097007645	2505	2505	2505	2505	0
124	20241224	181200	1097007645	2505	2505	2505	2505	0
125	20241224	181100	1097007645	2505	2505	2505	2505	0
126	20241224	181000	1097007645	2505	2505	2505	2505	0
127	20241224	180900	1097007645	2505	2505	2505	2505	0
128	20241224	180800	1097007645	2505	2505	2505	2505	0
129	20241224	180700	1097007645	2505	2505	2505	2505	0
130	20241224	180600	1097007645	2505	2505	2505	2505	0
131	20241224	180500	1097007645	2505	2505	2505	2505	0
132	20241224	180400	1097007645	2505	2505	2505	2505	0
133	20241224	180300	1097007645	2505	2505	2505	2505	0
134	20241224	180200	1097007645	2505	2505	2505	2505	0
135	20241224	180100	1097007645	2505	2505	2505	2505	0
136	20241224	180000	1097007645	2505	2505	2505	2505	0
137	20241224	175900	1097007645	2505	2505	2505	2505	0
138	20241224	175800	1097007645	2505	2505	2505	2505	0
139	20241224	175700	1097007645	2505	2505	2505	2505	0
140	20241224	175600	1097007645	2505	2505	2505	2505	0
141	20241224	175500	1097007645	2505	2505	2505	2505	0
142	20241224	175400	1097007645	2505	2505	2505	2505	0
143	20241224	175300	1097007645	2505	2505	2505	2505	0
144	20241224	175200	1097007645	2505	2505	2505	2505	0
145	20241224	175100	1097007645	2505	2505	2505	2505	0
146	20241224	175000	1097007645	2505	2505	2505	2505	0
147	20241224	174900	1097007645	2505	2505	2505	2505	0
148	20241224	174800	1097007645	2505	2505	2505	2505	0
149	20241224	174700	1097007645	2505	2505	2505	2505	0
150	20241224	174600	1097007645	2505	2505	2505	2505	0
151	20241224	174500	1097007645	2505	2505	2505	2505	0
152	20241224	174400	1097007645	2505	2505	2505	2505	3528
153	20241224	174300	1097007645	2505	2505	2505	2505	0
154	20241224	174200	1097007645	2505	2505	2505	2505	0
155	20241224	174100	1097007645	2505	2505	2505	2505	0
156	20241224	174000	1097007645	2505	2505	2505	2505	0
157	20241224	173900	1097007645	2505	2505	2505	2505	0
158	20241224	173800	1097007645	2505	2505	2505	2505	0
159	20241224	173700	1097007645	2505	2505	2505	2505	0
160	20241224	173600	1097007645	2505	2505	2505	2505	0
161	20241224	173500	1097007645	2505	2505	2505	2505	0
162	20241224	173400	1097007645	2505	2505	2505	2505	0
163	20241224	173300	1097007645	2505	2505	2505	2505	0
164	20241224	173200	1097007645	2505	2505	2505	2505	0
165	20241224	173100	1097007645	2505	2505	2505	2505	0
166	20241224	173000	1097007645	2505	2505	2505	2505	0
167	20241224	172900	1097007645	2505	2505	2505	2505	0
168	20241224	172800	1097007645	2505	2505	2505	2505	0
169	20241224	172700	1097007645	2505	2505	2505	2505	0
170	20241224	172600	1097007645	2505	2505	2505	2505	0
171	20241224	172500	1097007645	2505	2505	2505	2505	0
172	20241224	172400	1097007645	2505	2505	2505	2505	0
173	20241224	172300	1097007645	2505	2505	2505	2505	0
174	20241224	172200	1097007645	2505	2505	2505	2505	0
175	20241224	172100	1097007645	2505	2505	2505	2505	0
176	20241224	172000	1097007645	2505	2505	2505	2505	0
177	20241224	171900	1097007645	2505	2505	2505	2505	0
178	20241224	171800	1097007645	2505	2505	2505	2505	0
179	20241224	171700	1097007645	2505	2505	2505	2505	0
180	20241224	171600	1097007645	2505	2505	2505	2505	0
181	20241224	171500	1097007645	2505	2505	2505	2505	0
182	20241224	171400	1097007645	2505	2505	2505	2505	3528
183	20241224	171300	1097007645	2505	2505	2505	2505	0
184	20241224	171200	1097007645	2505	2505	2505	2505	0
185	20241224	171100	1097007645	2505	2505	2505	2505	0
186	20241224	171000	1097007645	2505	2505	2505	2505	0
187	20241224	170900	1097007645	2505	2505	2505	2505	0
188	20241224	170800	1097007645	2505	2505	2505	2505	0
189	20241224	170700	1097007645	2505	2505	2505	2505	0
190	20241224	170600	1097007645	2505	2505	2505	2505	0
191	20241224	170500	1097007645	2505	2505	2505	2505	0
192	20241224	170400	1097007645	2505	2505	2505	2505	0
193	20241224	170300	1097007645	2505	2505	2505	2505	0
194	20241224	170200	1097007645	2505	2505	2505	2505	0
195	20241224	170100	1097007645	2505	2505	2505	2505	0
196	20241224	170000	1097007645	2505	2505	2505	2505	0
197	20241224	165900	1097007645	2505	2505	2505	2505	0
198	20241224	165800	1097007645	2505	2505	2505	2505	0
199	20241224	165700	1097007645	2505	2505	2505	2505	0
200	20241224	165600	1097007645	2505	2505	2505	2505	0
201	20241224	165500	1097007645	2505	2505	2505	2505	0
202	20241224	165400	1097007645	2505	2505	2505	2505	0
203	20241224	165300	1097007645	2505	2505	2505	2505	0
204	20241224	165200	1097007645	2505	2505	2505	2505	0
205	20241224	165100	1097007645	2505	2505	2505	2505	0
206	20241224	165000	1097007645	2505	2505	2505	2505	0
207	20241224	164900	1097007645	2505	2505	2505	2505	0
208	20241224	164800	1097007645	2505	2505	2505	2505	0
209	20241224	164700	1097007645	2505	2505	2505	2505	0
210	20241224	164600	1097007645	2505	2505	2505	2505	0
211	20241224	164500	1097007645	2505	2505	2505	2505	0
212	20241224	164400	1097007645	2505	2505	2505	2505	3528
213	20241224	164300	1097007645	2505	2505	2505	2505	0
214	20241224	164200	1097007645	2505	2505	2505	2505	0
215	20241224	164100	1097007645	2505	2505	2505	2505	0
216	20241224	164000	1097007645	2505	2505	2505	2505	0
217	20241224	163900	1097007645	2505	2505	2505	2505	0
218	20241224	163800	1097007645	2505	2505	2505	2505	0
219	20241224	163700	1097007645	2505	2505	2505	2505	0
220	20241224	163600	1097007645	2505	2505	2505	2505	0
221	20241224	163500	1097007645	2505	2505	2505	2505	0
222	20241224	163400	1097007645	2505	2505	2505	2505	0
223	20241224	163300	1097007645	2505	2505	2505	2505	0
224	20241224	163200	1097007645	2505	2505	2505	2505	0
225	20241224	163100	1097007645	2505	2505	2505	2505	0
226	20241224	163000	1097007645	2505	2505	2505	2505	0
227	20241224	162900	1097007645	2505	2505	2505	2505	0
228	20241224	162800	1097007645	2505	2505	2505	2505	0
229	20241224	162700	1097007645	2505	2505	2505	2505	0
230	20241224	162600	1097007645	2505	2505	2505	2505	0
231	20241224	162500	1097007645	2505	2505	2505	2505	0
232	20241224	162400	1097007645	2505	2505	2505	2505	0
233	20241224	162300	1097007645	2505	2505	2505	2505	0
234	20241224	162200	1097007645	2505	2505	2505	2505	0
235	20241224	162100	1097007645	2505	2505	2505	2505	0
236	20241224	162000	1097007645	2505	2505	2505	2505	0
237	20241224	161900	1097007645	2505	2505	2505	2505	0
238	20241224	161800	1097007645	2505	2505	2505	2505	0
239	20241224	161700	1097007645	2505	2505	2505	2505	0
240	20241224	161600	1097007645	2505	2505	2505	2505	0
241	20241224	161500	1097007645	2505	2505	2505	2505	0
242	20241224	161400	1097007645	2505	2505	2505	2505	3528
243	20241224	161300	1097007645	2505	2505	2505	2505	0
244	20241224	161200	1097007645	2505	2505	2505	2505	0
245	20241224	161100	1097007645	2505	2505	2505	2505	0
246	20241224	161000	1097007645	2505	2505	2505	2505	0
247	20241224	160900	1097007645	2505	2505	2505	2505	0
248	20241224	160800	1097007645	2505	2505	2505	2505	0
249	20241224	160700	1097007645	2505	2505	2505	2505	0
250	20241224	160600	1097007645	2505	2505	2505	2505	0
251	20241224	160500	1097007645	2505	2505	2505	2505	0
252	20241224	160400	1097007645	2505	2505	2505	2505	0
253	20241224	160300	1097007645	2505	2505	2505	2505	0
254	20241224	160200	1097007645	2505	2505	2505	2505	0
255	20241224	160100	1097007645	2505	2505	2505	2505	0
256	20241224	160000	1097007645	2505	2505	2505	2505	0
257	20241224	155900	1097007645	2505	2505	2505	2505	0
258	20241224	155800	1097007645	2505	2505	2505	2505	0
259	20241224	155700	1097007645	2505	2505	2505	2505	0
260	20241224	155600	1097007645	2505	2505	2505	2505	0
261	20241224	155500	1097007645	2505	2505	2505	2505	0
262	20241224	155400	1097007645	2505	2505	2505	2505	0
263	20241224	155300	1097007645	2505	2505	2505	2505	0
264	20241224	155200	1097007645	2505	2505	2505	2505	0
265	20241224	155100	1097007645	2505	2505	2505	2505	0
266	20241224	155000	1097007645	2505	2505	2505	2505	0
267	20241224	154900	1097007645	2505	2505	2505	2505	0
268	20241224	154800	1097007645	2505	2505	2505	2505	0
269	20241224	154700	1097007645	2505	2505	2505	2505	0
270	20241224	154600	1097007645	2505	2505	2505	2505	0
271	20241224	154500	1097007645	2505	2505	2505	2505	0
272	20241224	154400	1097007645	2505	2505	2505	2505	3528
273	20241224	154300	1097007645	2505	2505	2505	2505	0
274	20241224	154200	1097007645	2505	2505	2505	2505	0
275	20241224	154100	1097007645	2505	2505	2505	2505	0
276	20241224	154000	1097007645	2505	2505	2505	2505	0
277	20241224	153900	1097007645	2505	2505	2505	2505	0
278	20241224	153800	1097007645	2505	2505	2505	2505	0
279	20241224	153700	1097007645	2505	2505	2505	2505	0
280	20241224	153600	1097007645	2505	2505	2505	2505	0
281	20241224	153500	1097007645	2505	2505	2505	2505	0
282	20241224	153400	1097007645	2505	2505	2505	2505	0
283	20241224	153300	1097007645	2505	2505	2505	2505	0
284	20241224	153200	1097007645	2505	2505	2505	2505	0
285	20241224	153100	1097007645	2505	2505	2505	2505	0
286	20241224	153000	1097007645	2505	2505	2505	2505	3528
287	20241224	152900	1088170005	2505	2505	2505	2505	0
288	20241224	152800	1088170005	2505	2505	2505	2505	0
289	20241224	152700	1088170005	2505	2505	2505	2505	0
290	20241224	152600	1088170005	2505	2505	2505	2505	0
291	20241224	152500	1088170005	2505	2505	2505	2505	0
292	20241224	152400	1088170005	2505	2505	2505	2505	0
293	20241224	152300	1088170005	2505	2505	2505	2505	0
294	20241224	152200	1088170005	2505	2505	2505	2505	0
295	20241224	152100	1088170005	2505	2505	2505	2505	0
296	20241224	152000	1088170005	2505	2505	2505	2505	0
297	20241224	151900	1088170005	2505	2510	2510	2505	1315
298	20241224	151800	1084870920	2510	2515	2515	2510	127
299	20241224	151700	1084552140	2510	2510	2515	2510	378
300	20241224	151600	1083603355	2515	2500	2515	2500	824
301	20241224	151500	1081542965	2515	2500	2515	2500	156
302	20241224	151400	1081152950	2500	2515	2515	2500	246
303	20241224	151300	1080537935	2500	2495	2500	2495	429
304	20241224	151200	1079466020	2495	2495	2495	2495	0
305	20241224	151100	1079466020	2495	2495	2495	2495	339
306	20241224	151000	1078620215	2500	2500	2500	2500	459
307	20241224	150900	1077472715	2500	2495	2500	2495	828
308	20241224	150800	1075406350	2495	2495	2495	2495	675
309	20241224	150700	1073722225	2495	2490	2495	2490	710
310	20241224	150600	1071951635	2490	2495	2495	2490	846
311	20241224	150500	1069842380	2500	2500	2500	2500	0
312	20241224	150400	1069842380	2500	2505	2505	2500	551
313	20241224	150300	1068464820	2505	2505	2505	2505	0
314	20241224	150200	1068464820	2505	2505	2505	2505	10
315	20241224	150100	1068439770	2505	2505	2505	2500	1584
316	20241224	150000	1064472600	2505	2505	2505	2505	1193
317	20241224	145900	1061484135	2505	2505	2505	2505	50
318	20241224	145800	1061358885	2520	2530	2530	2520	55
319	20241224	145700	1061220235	2530	2530	2530	2530	410
320	20241224	145600	1060182935	2530	2530	2530	2530	0
321	20241224	145500	1060182935	2530	2530	2530	2530	0
322	20241224	145400	1060182935	2530	2530	2530	2500	1020
323	20241224	145300	1057612835	2535	2525	2540	2520	7188
324	20241224	145200	1039405105	2520	2520	2520	2520	4208
325	20241224	145100	1028800945	2500	2525	2525	2500	1003
326	20241224	145000	1026293290	2525	2520	2525	2520	200
327	20241224	144900	1025788295	2525	2520	2525	2520	2001
328	20241224	144800	1020739325	2510	2520	2520	2510	25
329	20241224	144700	1020676475	2530	2530	2530	2530	383
330	20241224	144600	1019707485	2530	2495	2530	2495	6692
331	20241224	144500	1002862885	2510	2495	2510	2495	1930
332	20241224	144400	998028580	2490	2490	2490	2490	0
333	20241224	144300	998028580	2490	2495	2495	2490	310
334	20241224	144200	997256660	2490	2490	2490	2490	0
335	20241224	144100	997256660	2490	2490	2490	2490	169
336	20241224	144000	996835850	2490	2490	2495	2490	476
337	20241224	143900	995649060	2485	2490	2490	2485	136
338	20241224	143800	995310425	2490	2495	2495	2490	952
339	20241224	143700	992939095	2495	2495	2495	2495	339
340	20241224	143600	992093290	2500	2500	2505	2495	820
341	20241224	143500	990041810	2505	2505	2505	2505	37
342	20241224	143400	989949125	2505	2500	2505	2500	254
343	20241224	143300	989314000	2500	2485	2500	2485	2054
344	20241224	143200	984187880	2480	2480	2480	2480	194
345	20241224	143100	983706760	2480	2470	2480	2470	95
346	20241224	143000	983472000	2470	2470	2470	2470	270
347	20241224	142900	982805100	2470	2470	2470	2470	26
348	20241224	142800	982740880	2470	2470	2470	2470	150
349	20241224	142700	982370380	2470	2480	2480	2470	402
350	20241224	142600	981377420	2480	2480	2480	2480	5
351	20241224	142500	981365020	2480	2480	2480	2480	0
352	20241224	142400	981365020	2480	2480	2480	2480	1
353	20241224	142300	981362540	2480	2495	2500	2480	891
354	20241224	142200	979144795	2500	2495	2500	2495	700
355	20241224	142100	977395545	2500	2470	2500	2470	2519
356	20241224	142000	971127765	2470	2470	2470	2470	9
357	20241224	141900	971105535	2470	2460	2470	2460	617
358	20241224	141800	969583750	2460	2465	2465	2460	41
359	20241224	141700	969482795	2465	2465	2465	2465	32
360	20241224	141600	969403915	2465	2465	2465	2465	441
361	20241224	141500	968316850	2470	2480	2485	2470	1317
362	20241224	141400	965050910	2475	2470	2485	2470	2555
363	20241224	141300	958730810	2470	2470	2470	2470	1
364	20241224	141200	958728340	2475	2475	2475	2475	3
365	20241224	141100	958720915	2475	2465	2475	2465	501
366	20241224	141000	957483885	2470	2465	2470	2465	393
367	20241224	140900	956515130	2465	2465	2465	2465	501
368	20241224	140800	955280165	2445	2445	2445	2445	1
369	20241224	140700	955277720	2465	2445	2465	2445	209
370	20241224	140600	954766695	2465	2465	2465	2465	1
371	20241224	140500	954764230	2465	2465	2465	2465	0
372	20241224	140400	954764230	2465	2465	2465	2465	1
373	20241224	140300	954761765	2465	2465	2465	2465	301
374	20241224	140200	954019800	2465	2465	2465	2465	1
375	20241224	140100	954017335	2465	2465	2465	2465	0
376	20241224	140000	954017335	2465	2465	2465	2465	1
377	20241224	135900	954014870	2465	2465	2465	2465	0
378	20241224	135800	954014870	2465	2465	2465	2465	2
379	20241224	135700	954009940	2465	2445	2465	2440	5168
380	20241224	135600	941301635	2440	2440	2440	2440	200
381	20241224	135500	940813635	2440	2440	2440	2440	147
382	20241224	135400	940454955	2440	2440	2440	2440	568
383	20241224	135300	939069035	2430	2430	2430	2430	1
384	20241224	135200	939066605	2430	2430	2430	2430	154
385	20241224	135100	938692385	2440	2445	2445	2440	506
386	20241224	135000	937457720	2430	2435	2445	2430	619
387	20241224	134900	935945780	2430	2430	2430	2430	358
388	20241224	134800	935075840	2430	2430	2430	2430	0
389	20241224	134700	935075840	2430	2430	2430	2430	204
390	20241224	134600	934580120	2435	2435	2435	2435	100
391	20241224	134500	934336620	2420	2420	2420	2420	0
392	20241224	134400	934336620	2420	2425	2425	2420	1150
393	20241224	134300	931551585	2420	2440	2440	2420	6050
394	20241224	134200	916876220	2445	2435	2445	2435	508
395	20241224	134100	915636730	2435	2430	2435	2430	373
396	20241224	134000	914729625	2430	2430	2430	2430	0
397	20241224	133900	914729625	2430	2430	2430	2430	254
398	20241224	133800	914112405	2430	2425	2430	2425	272
399	20241224	133700	913452055	2425	2425	2425	2425	1078
400	20241224	133600	910837905	2430	2430	2430	2430	300
401	20241224	133500	910108905	2430	2430	2430	2430	469
402	20241224	133400	908969235	2430	2430	2430	2430	481
403	20241224	133300	907800405	2435	2435	2435	2435	60
404	20241224	133200	907654305	2430	2430	2430	2430	150
405	20241224	133100	907289805	2435	2435	2435	2435	1
406	20241224	133000	907287370	2435	2435	2435	2435	40
407	20241224	132900	907189970	2435	2435	2435	2435	128
408	20241224	132800	906878290	2435	2430	2435	2430	60
409	20241224	132700	906732480	2430	2430	2430	2430	150
410	20241224	132600	906367980	2445	2445	2445	2445	0
411	20241224	132500	906367980	2445	2445	2445	2445	1
412	20241224	132400	906365535	2430	2445	2445	2430	155
413	20241224	132300	905988810	2430	2430	2430	2430	0
414	20241224	132200	905988810	2430	2430	2430	2430	0
415	20241224	132100	905988810	2430	2430	2430	2430	247
416	20241224	132000	905388600	2425	2435	2435	2425	2500
417	20241224	131900	899315285	2440	2445	2445	2440	1021
418	20241224	131800	896822960	2450	2450	2450	2450	0
419	20241224	131700	896822960	2450	2445	2450	2445	46
420	20241224	131600	896710265	2445	2450	2450	2445	32
421	20241224	131500	896632000	2450	2450	2450	2450	0
422	20241224	131400	896632000	2450	2450	2450	2450	3
423	20241224	131300	896624650	2450	2450	2450	2450	1
424	20241224	131200	896622200	2455	2455	2455	2455	1
425	20241224	131100	896619745	2455	2455	2455	2455	22
426	20241224	131000	896565735	2455	2450	2455	2450	7
427	20241224	130900	896548580	2450	2435	2450	2435	169
428	20241224	130800	896136780	2435	2440	2440	2435	70
429	20241224	130700	895966210	2440	2440	2440	2440	0
430	20241224	130600	895966210	2440	2460	2460	2440	205
431	20241224	130500	895465910	2430	2430	2430	2430	0
432	20241224	130400	895465910	2430	2435	2435	2430	1450
433	20241224	130300	891940990	2430	2445	2445	2430	2648
434	20241224	130200	885488865	2465	2450	2465	2450	242
435	20241224	130100	884895905	2450	2450	2450	2450	401
436	20241224	130000	883913455	2450	2450	2450	2450	761
437	20241224	125900	882049005	2455	2465	2465	2455	496
438	20241224	125800	880829175	2465	2465	2465	2465	67
439	20241224	125700	880664020	2455	2455	2455	2455	100
440	20241224	125600	880418520	2455	2455	2455	2455	154
441	20241224	125500	880040450	2455	2460	2460	2455	2905
442	20241224	125400	872894900	2465	2465	2465	2465	83
443	20241224	125300	872690305	2465	2465	2465	2465	0
444	20241224	125200	872690305	2465	2465	2465	2465	0
445	20241224	125100	872690305	2465	2465	2465	2465	358
446	20241224	125000	871807835	2465	2465	2465	2465	0
447	20241224	124900	871807835	2465	2465	2465	2465	568
448	20241224	124800	870407715	2470	2465	2470	2465	260
449	20241224	124700	869765815	2460	2460	2460	2460	300
450	20241224	124600	869027815	2465	2465	2465	2465	300
451	20241224	124500	868288315	2465	2465	2465	2465	404
452	20241224	124400	867292455	2465	2460	2465	2460	1015
453	20241224	124300	864794820	2465	2465	2465	2465	3
454	20241224	124200	864787425	2475	2475	2475	2475	100
455	20241224	124100	864539925	2475	2465	2475	2465	181
456	20241224	124000	864093450	2475	2475	2475	2475	24
457	20241224	123900	864034050	2480	2480	2480	2480	0
458	20241224	123800	864034050	2480	2480	2480	2480	1
459	20241224	123700	864031570	2480	2480	2480	2480	2
460	20241224	123600	864026610	2485	2485	2485	2485	9
461	20241224	123500	864004245	2485	2485	2485	2485	1000
462	20241224	123400	861519245	2495	2495	2495	2495	3
463	20241224	123300	861511760	2490	2495	2495	2490	6
464	20241224	123200	861496815	2460	2465	2470	2460	15340
465	20241224	123100	823682560	2465	2470	2470	2465	243
466	20241224	123000	823083390	2465	2465	2465	2465	159
467	20241224	122900	822691455	2465	2465	2465	2465	500
468	20241224	122800	821458955	2465	2465	2465	2465	2
469	20241224	122700	821454025	2465	2465	2465	2465	0
470	20241224	122600	821454025	2465	2455	2465	2455	305
471	20241224	122500	820705200	2455	2455	2455	2455	0
472	20241224	122400	820705200	2455	2450	2455	2450	218
473	20241224	122300	820170110	2455	2455	2455	2455	102
474	20241224	122200	819919700	2455	2455	2455	2455	0
475	20241224	122100	819919700	2455	2455	2455	2455	150
476	20241224	122000	819551450	2455	2455	2455	2455	0
477	20241224	121900	819551450	2455	2455	2455	2455	954
478	20241224	121800	817209380	2455	2455	2455	2455	1166
479	20241224	121700	814346850	2460	2465	2465	2460	227
480	20241224	121600	813788320	2465	2465	2470	2465	1097
481	20241224	121500	811083965	2470	2470	2470	2470	0
482	20241224	121400	811083965	2470	2470	2470	2470	1031
483	20241224	121300	808537395	2470	2470	2470	2470	150
484	20241224	121200	808166895	2470	2470	2470	2470	185
485	20241224	121100	807709945	2475	2475	2475	2475	50
486	20241224	121000	807586195	2475	2475	2475	2475	300
487	20241224	120900	806843695	2475	2475	2475	2475	2
488	20241224	120800	806838745	2480	2480	2480	2480	1
489	20241224	120700	806836265	2480	2475	2480	2470	3057
490	20241224	120600	799270455	2475	2480	2480	2475	628
491	20241224	120500	797714055	2475	2490	2490	2475	307
492	20241224	120400	796953480	2475	2495	2495	2475	858
493	20241224	120300	794819135	2475	2475	2475	2475	150
494	20241224	120200	794447885	2475	2475	2475	2475	0
495	20241224	120100	794447885	2475	2475	2475	2475	0
496	20241224	120000	794447885	2475	2485	2485	2475	5150
497	20241224	115900	781680910	2495	2495	2495	2495	1
498	20241224	115800	781678415	2485	2495	2495	2485	287
499	20241224	115700	780965120	2485	2485	2485	2485	5
500	20241224	115600	780952695	2495	2495	2495	2495	1
501	20241224	115500	780950200	2485	2485	2485	2485	300
502	20241224	115400	780204700	2485	2485	2485	2485	88
503	20241224	115300	779986020	2480	2480	2480	2480	443
504	20241224	115200	778887380	2480	2480	2480	2480	1
505	20241224	115100	778884900	2480	2480	2480	2480	0
506	20241224	115000	778884900	2480	2495	2495	2480	153
507	20241224	114900	778505415	2495	2495	2495	2495	3
508	20241224	114800	778497930	2495	2495	2495	2495	28
509	20241224	114700	778428070	2495	2495	2495	2495	5
510	20241224	114600	778415595	2475	2475	2475	2475	1
511	20241224	114500	778413120	2495	2495	2495	2495	86
512	20241224	114400	778198550	2495	2495	2495	2495	0
513	20241224	114300	778198550	2495	2495	2495	2495	1
514	20241224	114200	778196055	2500	2500	2500	2500	21
515	20241224	114100	778143555	2500	2495	2500	2495	1500
516	20241224	114000	774394755	2495	2495	2495	2495	1
517	20241224	113900	774392260	2495	2495	2495	2495	5
518	20241224	113800	774379785	2490	2490	2490	2490	1017
519	20241224	113700	771847455	2490	2490	2490	2490	0
520	20241224	113600	771847455	2490	2485	2490	2485	305
521	20241224	113500	771088310	2480	2480	2480	2480	1001
522	20241224	113400	768605830	2480	2480	2480	2480	1
523	20241224	113300	768603350	2480	2480	2480	2480	0
524	20241224	113200	768603350	2480	2465	2480	2465	105
525	20241224	113100	768344450	2485	2485	2485	2485	2
526	20241224	113000	768339480	2470	2470	2470	2470	1151
527	20241224	112900	765496510	2450	2480	2480	2450	7151
528	20241224	112800	747942275	2485	2485	2485	2485	1
529	20241224	112700	747939790	2485	2510	2510	2485	1321
530	20241224	112600	744637905	2490	2520	2520	2490	1756
531	20241224	112500	740241040	2520	2500	2520	2500	881
532	20241224	112400	738032375	2495	2495	2495	2495	300
533	20241224	112300	737283875	2495	2495	2495	2495	0
534	20241224	112200	737283875	2495	2495	2495	2495	150
535	20241224	112100	736909625	2495	2495	2495	2495	62
536	20241224	112000	736754935	2495	2495	2495	2495	151
537	20241224	111900	736378190	2495	2495	2495	2495	384
538	20241224	111800	735420110	2495	2495	2495	2495	3
539	20241224	111700	735412625	2495	2495	2495	2495	150
540	20241224	111600	735038375	2495	2495	2495	2495	0
541	20241224	111500	735038375	2495	2505	2505	2495	6749
542	20241224	111400	718153035	2505	2505	2505	2505	0
543	20241224	111300	718153035	2505	2505	2505	2505	1019
544	20241224	111200	715600440	2505	2505	2505	2505	0
545	20241224	111100	715600440	2505	2505	2505	2505	200
546	20241224	111000	715099440	2505	2505	2505	2505	250
547	20241224	110900	714473190	2525	2530	2530	2520	3528
548	20241224	110800	705564995	2520	2500	2520	2500	2493
549	20241224	110700	699294735	2500	2495	2500	2495	4340
550	20241224	110600	688446595	2495	2480	2495	2480	2404
551	20241224	110500	682463895	2475	2475	2475	2475	680
552	20241224	110400	680780895	2475	2475	2475	2475	463
553	20241224	110300	679634970	2475	2475	2475	2475	52
554	20241224	110200	679506270	2475	2475	2475	2475	153
555	20241224	110100	679127595	2475	2470	2475	2470	558
556	20241224	110000	677748300	2455	2455	2465	2450	27156
557	20241224	105900	611205250	2455	2470	2470	2455	5152
558	20241224	105800	598486330	2470	2465	2470	2465	3409
559	20241224	105700	590072860	2455	2450	2455	2450	1159
560	20241224	105600	587228265	2455	2455	2455	2455	1154
561	20241224	105500	584395195	2450	2425	2450	2425	10811
562	20241224	105400	557989405	2415	2415	2415	2415	0
563	20241224	105300	557989405	2415	2415	2415	2415	100
564	20241224	105200	557747905	2415	2415	2415	2415	556
565	20241224	105100	556405165	2420	2420	2420	2420	0
566	20241224	105000	556405165	2420	2420	2420	2420	0
567	20241224	104900	556405165	2420	2420	2420	2420	1
568	20241224	104800	556402745	2420	2420	2420	2420	423
569	20241224	104700	555379085	2425	2425	2425	2425	0
570	20241224	104600	555379085	2425	2425	2425	2425	1
571	20241224	104500	555376660	2420	2420	2420	2420	2582
572	20241224	104400	549128220	2415	2415	2415	2415	2
573	20241224	104300	549123390	2415	2415	2415	2415	62
574	20241224	104200	548973660	2415	2415	2415	2415	25
575	20241224	104100	548913285	2420	2415	2420	2415	470
576	20241224	104000	547778225	2420	2425	2425	2420	165
577	20241224	103900	547378760	2420	2420	2420	2420	33
578	20241224	103800	547298900	2415	2415	2415	2415	3
579	20241224	103700	547291655	2415	2410	2415	2410	546
580	20241224	103600	545973070	2410	2410	2410	2410	0
581	20241224	103500	545973070	2410	2410	2410	2405	916
582	20241224	103400	543765890	2410	2405	2410	2405	244
583	20241224	103300	543177970	2410	2410	2415	2405	3534
584	20241224	103200	534675410	2405	2405	2405	2405	780
585	20241224	103100	532799510	2405	2405	2405	2405	999
586	20241224	103000	530396915	2405	2405	2405	2405	1
587	20241224	102900	530394510	2415	2420	2420	2405	5994
588	20241224	102800	515953230	2440	2440	2440	2440	7
589	20241224	102700	515936150	2415	2430	2430	2415	2575
590	20241224	102600	509704975	2435	2455	2455	2415	7623
591	20241224	102500	491182140	2455	2455	2455	2450	408
592	20241224	102400	490181000	2450	2455	2455	2450	520
593	20241224	102300	488904435	2450	2440	2460	2440	4049
594	20241224	102200	478991665	2440	2435	2440	2435	1840
595	20241224	102100	474508515	2430	2425	2430	2425	1891
596	20241224	102000	469922070	2425	2415	2425	2415	167
597	20241224	101900	469517195	2420	2415	2420	2415	967
598	20241224	101800	467180025	2420	2425	2425	2420	509
599	20241224	101700	465946815	2420	2420	2420	2420	0
600	20241224	101600	465946815	2420	2415	2425	2415	424
601	20241224	101500	464920710	2415	2420	2420	2415	1052
602	20241224	101400	462380120	2420	2420	2420	2420	438
603	20241224	101300	461320160	2420	2420	2420	2420	28
604	20241224	101200	461252400	2425	2415	2425	2415	385
605	20241224	101100	460322605	2425	2415	2425	2415	201
606	20241224	101000	459835190	2415	2415	2415	2415	7
607	20241224	100900	459818285	2420	2420	2425	2415	1805
608	20241224	100800	455446240	2420	2420	2420	2420	4
609	20241224	100700	455436560	2425	2420	2425	2420	1497
610	20241224	100600	451810310	2420	2425	2425	2420	1207
611	20241224	100500	448889360	2425	2425	2425	2425	0
612	20241224	100400	448889360	2425	2420	2425	2415	1851
613	20241224	100300	444416430	2415	2410	2415	2410	948
614	20241224	100200	442127755	2425	2425	2425	2415	1091
615	20241224	100100	439489900	2425	2420	2425	2420	43
616	20241224	100000	439385830	2420	2425	2425	2420	141
617	20241224	095900	439043910	2425	2425	2425	2425	10
618	20241224	095800	439019660	2425	2425	2425	2425	0
619	20241224	095700	439019660	2425	2425	2425	2425	1
620	20241224	095600	439017235	2420	2420	2420	2420	2147
621	20241224	095500	433821495	2410	2410	2410	2410	277
622	20241224	095400	433153925	2420	2410	2420	2410	102
623	20241224	095300	432908095	2410	2415	2415	2410	1772
624	20241224	095200	428633920	2415	2420	2420	2415	856
625	20241224	095100	426566110	2420	2420	2420	2420	1
626	20241224	095000	426563690	2425	2425	2425	2425	0
627	20241224	094900	426563690	2425	2430	2430	2425	190
628	20241224	094800	426102090	2410	2415	2415	2410	237
629	20241224	094700	425530690	2415	2435	2435	2415	2627
630	20241224	094600	419157940	2425	2410	2430	2410	1390
631	20241224	094500	415781815	2425	2425	2425	2410	12
632	20241224	094400	415752730	2425	2425	2425	2425	429
633	20241224	094300	414712405	2425	2420	2425	2420	2676
634	20241224	094200	408223115	2400	2425	2425	2400	951
635	20241224	094100	405939545	2425	2400	2425	2400	598
636	20241224	094000	404492065	2400	2405	2405	2400	2082
637	20241224	093900	399490370	2405	2425	2425	2405	1289
638	20241224	093800	396384420	2415	2415	2425	2410	1388
639	20241224	093700	393035070	2425	2420	2425	2420	611
640	20241224	093600	391556445	2420	2420	2420	2420	1371
641	20241224	093500	388238625	2420	2420	2425	2400	6005
642	20241224	093400	373768395	2420	2425	2425	2415	602
643	20241224	093300	372312845	2420	2415	2425	2415	1099
644	20241224	093200	369653505	2420	2395	2420	2395	2590
645	20241224	093100	363404990	2385	2395	2420	2385	2438
646	20241224	093000	357567740	2390	2395	2400	2390	1205
647	20241224	092900	354679790	2385	2380	2395	2370	11649
648	20241224	092800	326914735	2380	2410	2410	2380	13802
649	20241224	092700	293845775	2410	2420	2420	2410	11179
650	20241224	092600	266858200	2415	2410	2430	2410	5480
651	20241224	092500	253609055	2415	2440	2445	2400	17661
652	20241224	092400	210944325	2440	2470	2470	2430	5851
653	20241224	092300	196652435	2470	2460	2475	2460	3349
654	20241224	092200	188385405	2465	2490	2490	2465	8501
655	20241224	092100	167310465	2490	2485	2490	2485	4039
656	20241224	092000	157267960	2485	2485	2490	2485	2438
657	20241224	091900	151206845	2490	2495	2495	2490	742
658	20241224	091800	149358735	2495	2500	2500	2495	4261
659	20241224	091700	138717395	2500	2510	2510	2500	1791
660	20241224	091600	134239875	2500	2510	2515	2500	1593
661	20241224	091500	130248200	2505	2490	2505	2480	2244
662	20241224	091400	124642030	2490	2510	2515	2450	11500
663	20241224	091300	95994545	2510	2515	2520	2510	2043
664	20241224	091200	90863850	2515	2515	2515	2515	201
665	20241224	091100	90358335	2520	2510	2520	2505	827
666	20241224	091000	88280230	2515	2515	2520	2510	2825
667	20241224	090900	81185450	2515	2515	2515	2510	3715
668	20241224	090800	71853090	2510	2515	2535	2510	3889
669	20241224	090700	62091140	2510	2525	2525	2510	1738
670	20241224	090600	57720140	2520	2540	2540	2520	2070
671	20241224	090500	52479205	2540	2550	2550	2540	1480
672	20241224	090400	48715360	2545	2540	2545	2540	2624
673	20241224	090300	42045900	2540	2540	2545	2535	3219
674	20241224	090200	33870495	2540	2530	2540	2530	3632
675	20241224	090100	24665680	2535	2535	2535	2525	4115
676	20241224	090000	14261085	2535	2520	2535	2515	5655