KissMeData/208140/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204200	848171305	2990	2990	2990	2990	3894
3	20241224	204100	848171305	2990	2990	2990	2990	0
4	20241224	204000	848171305	2990	2990	2990	2990	0
5	20241224	203900	848171305	2990	2990	2990	2990	0
6	20241224	203800	848171305	2990	2990	2990	2990	0
7	20241224	203700	848171305	2990	2990	2990	2990	0
8	20241224	203600	848171305	2990	2990	2990	2990	0
9	20241224	203500	848171305	2990	2990	2990	2990	0
10	20241224	203400	848171305	2990	2990	2990	2990	0
11	20241224	203300	848171305	2990	2990	2990	2990	0
12	20241224	203200	848171305	2990	2990	2990	2990	0
13	20241224	203100	848171305	2990	2990	2990	2990	0
14	20241224	203000	848171305	2990	2990	2990	2990	0
15	20241224	202900	848171305	2990	2990	2990	2990	0
16	20241224	202800	848171305	2990	2990	2990	2990	0
17	20241224	202700	848171305	2990	2990	2990	2990	0
18	20241224	202600	848171305	2990	2990	2990	2990	0
19	20241224	202500	848171305	2990	2990	2990	2990	0
20	20241224	202400	848171305	2990	2990	2990	2990	0
21	20241224	202300	848171305	2990	2990	2990	2990	0
22	20241224	202200	848171305	2990	2990	2990	2990	0
23	20241224	202100	848171305	2990	2990	2990	2990	0
24	20241224	202000	848171305	2990	2990	2990	2990	0
25	20241224	201900	848171305	2990	2990	2990	2990	0
26	20241224	201800	848171305	2990	2990	2990	2990	0
27	20241224	201700	848171305	2990	2990	2990	2990	0
28	20241224	201600	848171305	2990	2990	2990	2990	0
29	20241224	201500	848171305	2990	2990	2990	2990	0
30	20241224	201400	848171305	2990	2990	2990	2990	0
31	20241224	201300	848171305	2990	2990	2990	2990	0
32	20241224	201200	848171305	2990	2990	2990	2990	3894
33	20241224	201100	848171305	2990	2990	2990	2990	0
34	20241224	201000	848171305	2990	2990	2990	2990	0
35	20241224	200900	848171305	2990	2990	2990	2990	0
36	20241224	200800	848171305	2990	2990	2990	2990	0
37	20241224	200700	848171305	2990	2990	2990	2990	0
38	20241224	200600	848171305	2990	2990	2990	2990	0
39	20241224	200500	848171305	2990	2990	2990	2990	0
40	20241224	200400	848171305	2990	2990	2990	2990	0
41	20241224	200300	848171305	2990	2990	2990	2990	0
42	20241224	200200	848171305	2990	2990	2990	2990	0
43	20241224	200100	848171305	2990	2990	2990	2990	0
44	20241224	200000	848171305	2990	2990	2990	2990	0
45	20241224	195900	848171305	2990	2990	2990	2990	0
46	20241224	195800	848171305	2990	2990	2990	2990	0
47	20241224	195700	848171305	2990	2990	2990	2990	0
48	20241224	195600	848171305	2990	2990	2990	2990	0
49	20241224	195500	848171305	2990	2990	2990	2990	0
50	20241224	195400	848171305	2990	2990	2990	2990	0
51	20241224	195300	848171305	2990	2990	2990	2990	0
52	20241224	195200	848171305	2990	2990	2990	2990	0
53	20241224	195100	848171305	2990	2990	2990	2990	0
54	20241224	195000	848171305	2990	2990	2990	2990	0
55	20241224	194900	848171305	2990	2990	2990	2990	0
56	20241224	194800	848171305	2990	2990	2990	2990	0
57	20241224	194700	848171305	2990	2990	2990	2990	0
58	20241224	194600	848171305	2990	2990	2990	2990	0
59	20241224	194500	848171305	2990	2990	2990	2990	0
60	20241224	194400	848171305	2990	2990	2990	2990	0
61	20241224	194300	848171305	2990	2990	2990	2990	0
62	20241224	194200	848171305	2990	2990	2990	2990	3894
63	20241224	194100	848171305	2990	2990	2990	2990	0
64	20241224	194000	848171305	2990	2990	2990	2990	0
65	20241224	193900	848171305	2990	2990	2990	2990	0
66	20241224	193800	848171305	2990	2990	2990	2990	0
67	20241224	193700	848171305	2990	2990	2990	2990	0
68	20241224	193600	848171305	2990	2990	2990	2990	0
69	20241224	193500	848171305	2990	2990	2990	2990	0
70	20241224	193400	848171305	2990	2990	2990	2990	0
71	20241224	193300	848171305	2990	2990	2990	2990	0
72	20241224	193200	848171305	2990	2990	2990	2990	0
73	20241224	193100	848171305	2990	2990	2990	2990	0
74	20241224	193000	848171305	2990	2990	2990	2990	0
75	20241224	192900	848171305	2990	2990	2990	2990	0
76	20241224	192800	848171305	2990	2990	2990	2990	0
77	20241224	192700	848171305	2990	2990	2990	2990	0
78	20241224	192600	848171305	2990	2990	2990	2990	0
79	20241224	192500	848171305	2990	2990	2990	2990	0
80	20241224	192400	848171305	2990	2990	2990	2990	0
81	20241224	192300	848171305	2990	2990	2990	2990	0
82	20241224	192200	848171305	2990	2990	2990	2990	0
83	20241224	192100	848171305	2990	2990	2990	2990	0
84	20241224	192000	848171305	2990	2990	2990	2990	0
85	20241224	191900	848171305	2990	2990	2990	2990	0
86	20241224	191800	848171305	2990	2990	2990	2990	0
87	20241224	191700	848171305	2990	2990	2990	2990	0
88	20241224	191600	848171305	2990	2990	2990	2990	0
89	20241224	191500	848171305	2990	2990	2990	2990	0
90	20241224	191400	848171305	2990	2990	2990	2990	0
91	20241224	191300	848171305	2990	2990	2990	2990	0
92	20241224	191200	848171305	2990	2990	2990	2990	3894
93	20241224	191100	848171305	2990	2990	2990	2990	0
94	20241224	191000	848171305	2990	2990	2990	2990	0
95	20241224	190900	848171305	2990	2990	2990	2990	0
96	20241224	190800	848171305	2990	2990	2990	2990	0
97	20241224	190700	848171305	2990	2990	2990	2990	0
98	20241224	190600	848171305	2990	2990	2990	2990	0
99	20241224	190500	848171305	2990	2990	2990	2990	0
100	20241224	190400	848171305	2990	2990	2990	2990	0
101	20241224	190300	848171305	2990	2990	2990	2990	0
102	20241224	190200	848171305	2990	2990	2990	2990	0
103	20241224	190100	848171305	2990	2990	2990	2990	0
104	20241224	190000	848171305	2990	2990	2990	2990	0
105	20241224	185900	848171305	2990	2990	2990	2990	0
106	20241224	185800	848171305	2990	2990	2990	2990	0
107	20241224	185700	848171305	2990	2990	2990	2990	0
108	20241224	185600	848171305	2990	2990	2990	2990	0
109	20241224	185500	848171305	2990	2990	2990	2990	0
110	20241224	185400	848171305	2990	2990	2990	2990	0
111	20241224	185300	848171305	2990	2990	2990	2990	0
112	20241224	185200	848171305	2990	2990	2990	2990	0
113	20241224	185100	848171305	2990	2990	2990	2990	0
114	20241224	185000	848171305	2990	2990	2990	2990	0
115	20241224	184900	848171305	2990	2990	2990	2990	0
116	20241224	184800	848171305	2990	2990	2990	2990	0
117	20241224	184700	848171305	2990	2990	2990	2990	0
118	20241224	184600	848171305	2990	2990	2990	2990	0
119	20241224	184500	848171305	2990	2990	2990	2990	0
120	20241224	184400	848171305	2990	2990	2990	2990	0
121	20241224	184300	848171305	2990	2990	2990	2990	0
122	20241224	184200	848171305	2990	2990	2990	2990	3894
123	20241224	184100	848171305	2990	2990	2990	2990	0
124	20241224	184000	848171305	2990	2990	2990	2990	0
125	20241224	183900	848171305	2990	2990	2990	2990	0
126	20241224	183800	848171305	2990	2990	2990	2990	0
127	20241224	183700	848171305	2990	2990	2990	2990	0
128	20241224	183600	848171305	2990	2990	2990	2990	0
129	20241224	183500	848171305	2990	2990	2990	2990	0
130	20241224	183400	848171305	2990	2990	2990	2990	0
131	20241224	183300	848171305	2990	2990	2990	2990	0
132	20241224	183200	848171305	2990	2990	2990	2990	0
133	20241224	183100	848171305	2990	2990	2990	2990	0
134	20241224	183000	848171305	2990	2990	2990	2990	0
135	20241224	182900	848171305	2990	2990	2990	2990	0
136	20241224	182800	848171305	2990	2990	2990	2990	0
137	20241224	182700	848171305	2990	2990	2990	2990	0
138	20241224	182600	848171305	2990	2990	2990	2990	0
139	20241224	182500	848171305	2990	2990	2990	2990	0
140	20241224	182400	848171305	2990	2990	2990	2990	0
141	20241224	182300	848171305	2990	2990	2990	2990	0
142	20241224	182200	848171305	2990	2990	2990	2990	0
143	20241224	182100	848171305	2990	2990	2990	2990	0
144	20241224	182000	848171305	2990	2990	2990	2990	0
145	20241224	181900	848171305	2990	2990	2990	2990	0
146	20241224	181800	848171305	2990	2990	2990	2990	0
147	20241224	181700	848171305	2990	2990	2990	2990	0
148	20241224	181600	848171305	2990	2990	2990	2990	0
149	20241224	181500	848171305	2990	2990	2990	2990	0
150	20241224	181400	848171305	2990	2990	2990	2990	0
151	20241224	181300	848171305	2990	2990	2990	2990	0
152	20241224	181200	848171305	2990	2990	2990	2990	3894
153	20241224	181100	848171305	2990	2990	2990	2990	0
154	20241224	181000	848171305	2990	2990	2990	2990	0
155	20241224	180900	848171305	2990	2990	2990	2990	0
156	20241224	180800	848171305	2990	2990	2990	2990	0
157	20241224	180700	848171305	2990	2990	2990	2990	0
158	20241224	180600	848171305	2990	2990	2990	2990	0
159	20241224	180500	848171305	2990	2990	2990	2990	0
160	20241224	180400	848171305	2990	2990	2990	2990	0
161	20241224	180300	848171305	2990	2990	2990	2990	0
162	20241224	180200	848171305	2990	2990	2990	2990	0
163	20241224	180100	848171305	2990	2990	2990	2990	0
164	20241224	180000	848171305	2990	2990	2990	2990	0
165	20241224	175900	848171305	2990	2990	2990	2990	0
166	20241224	175800	848171305	2990	2990	2990	2990	0
167	20241224	175700	848171305	2990	2990	2990	2990	0
168	20241224	175600	848171305	2990	2990	2990	2990	0
169	20241224	175500	848171305	2990	2990	2990	2990	0
170	20241224	175400	848171305	2990	2990	2990	2990	0
171	20241224	175300	848171305	2990	2990	2990	2990	0
172	20241224	175200	848171305	2990	2990	2990	2990	0
173	20241224	175100	848171305	2990	2990	2990	2990	0
174	20241224	175000	848171305	2990	2990	2990	2990	0
175	20241224	174900	848171305	2990	2990	2990	2990	0
176	20241224	174800	848171305	2990	2990	2990	2990	0
177	20241224	174700	848171305	2990	2990	2990	2990	0
178	20241224	174600	848171305	2990	2990	2990	2990	0
179	20241224	174500	848171305	2990	2990	2990	2990	0
180	20241224	174400	848171305	2990	2990	2990	2990	0
181	20241224	174300	848171305	2990	2990	2990	2990	0
182	20241224	174200	848171305	2990	2990	2990	2990	3894
183	20241224	174100	848171305	2990	2990	2990	2990	0
184	20241224	174000	848171305	2990	2990	2990	2990	0
185	20241224	173900	848171305	2990	2990	2990	2990	0
186	20241224	173800	848171305	2990	2990	2990	2990	0
187	20241224	173700	848171305	2990	2990	2990	2990	0
188	20241224	173600	848171305	2990	2990	2990	2990	0
189	20241224	173500	848171305	2990	2990	2990	2990	0
190	20241224	173400	848171305	2990	2990	2990	2990	0
191	20241224	173300	848171305	2990	2990	2990	2990	0
192	20241224	173200	848171305	2990	2990	2990	2990	0
193	20241224	173100	848171305	2990	2990	2990	2990	0
194	20241224	173000	848171305	2990	2990	2990	2990	0
195	20241224	172900	848171305	2990	2990	2990	2990	0
196	20241224	172800	848171305	2990	2990	2990	2990	0
197	20241224	172700	848171305	2990	2990	2990	2990	0
198	20241224	172600	848171305	2990	2990	2990	2990	0
199	20241224	172500	848171305	2990	2990	2990	2990	0
200	20241224	172400	848171305	2990	2990	2990	2990	0
201	20241224	172300	848171305	2990	2990	2990	2990	0
202	20241224	172200	848171305	2990	2990	2990	2990	0
203	20241224	172100	848171305	2990	2990	2990	2990	0
204	20241224	172000	848171305	2990	2990	2990	2990	0
205	20241224	171900	848171305	2990	2990	2990	2990	0
206	20241224	171800	848171305	2990	2990	2990	2990	0
207	20241224	171700	848171305	2990	2990	2990	2990	0
208	20241224	171600	848171305	2990	2990	2990	2990	0
209	20241224	171500	848171305	2990	2990	2990	2990	0
210	20241224	171400	848171305	2990	2990	2990	2990	0
211	20241224	171300	848171305	2990	2990	2990	2990	0
212	20241224	171200	848171305	2990	2990	2990	2990	3894
213	20241224	171100	848171305	2990	2990	2990	2990	0
214	20241224	171000	848171305	2990	2990	2990	2990	0
215	20241224	170900	848171305	2990	2990	2990	2990	0
216	20241224	170800	848171305	2990	2990	2990	2990	0
217	20241224	170700	848171305	2990	2990	2990	2990	0
218	20241224	170600	848171305	2990	2990	2990	2990	0
219	20241224	170500	848171305	2990	2990	2990	2990	0
220	20241224	170400	848171305	2990	2990	2990	2990	0
221	20241224	170300	848171305	2990	2990	2990	2990	0
222	20241224	170200	848171305	2990	2990	2990	2990	0
223	20241224	170100	848171305	2990	2990	2990	2990	0
224	20241224	170000	848171305	2990	2990	2990	2990	0
225	20241224	165900	848171305	2990	2990	2990	2990	0
226	20241224	165800	848171305	2990	2990	2990	2990	0
227	20241224	165700	848171305	2990	2990	2990	2990	0
228	20241224	165600	848171305	2990	2990	2990	2990	0
229	20241224	165500	848171305	2990	2990	2990	2990	0
230	20241224	165400	848171305	2990	2990	2990	2990	0
231	20241224	165300	848171305	2990	2990	2990	2990	0
232	20241224	165200	848171305	2990	2990	2990	2990	0
233	20241224	165100	848171305	2990	2990	2990	2990	0
234	20241224	165000	848171305	2990	2990	2990	2990	0
235	20241224	164900	848171305	2990	2990	2990	2990	0
236	20241224	164800	848171305	2990	2990	2990	2990	0
237	20241224	164700	848171305	2990	2990	2990	2990	0
238	20241224	164600	848171305	2990	2990	2990	2990	0
239	20241224	164500	848171305	2990	2990	2990	2990	0
240	20241224	164400	848171305	2990	2990	2990	2990	0
241	20241224	164300	848171305	2990	2990	2990	2990	0
242	20241224	164200	848171305	2990	2990	2990	2990	3894
243	20241224	164100	848171305	2990	2990	2990	2990	0
244	20241224	164000	848171305	2990	2990	2990	2990	0
245	20241224	163900	848171305	2990	2990	2990	2990	0
246	20241224	163800	848171305	2990	2990	2990	2990	0
247	20241224	163700	848171305	2990	2990	2990	2990	0
248	20241224	163600	848171305	2990	2990	2990	2990	0
249	20241224	163500	848171305	2990	2990	2990	2990	0
250	20241224	163400	848171305	2990	2990	2990	2990	0
251	20241224	163300	848171305	2990	2990	2990	2990	0
252	20241224	163200	848171305	2990	2990	2990	2990	0
253	20241224	163100	848171305	2990	2990	2990	2990	0
254	20241224	163000	848171305	2990	2990	2990	2990	0
255	20241224	162900	848171305	2990	2990	2990	2990	0
256	20241224	162800	848171305	2990	2990	2990	2990	0
257	20241224	162700	848171305	2990	2990	2990	2990	0
258	20241224	162600	848171305	2990	2990	2990	2990	0
259	20241224	162500	848171305	2990	2990	2990	2990	0
260	20241224	162400	848171305	2990	2990	2990	2990	0
261	20241224	162300	848171305	2990	2990	2990	2990	0
262	20241224	162200	848171305	2990	2990	2990	2990	0
263	20241224	162100	848171305	2990	2990	2990	2990	0
264	20241224	162000	848171305	2990	2990	2990	2990	0
265	20241224	161900	848171305	2990	2990	2990	2990	0
266	20241224	161800	848171305	2990	2990	2990	2990	0
267	20241224	161700	848171305	2990	2990	2990	2990	0
268	20241224	161600	848171305	2990	2990	2990	2990	0
269	20241224	161500	848171305	2990	2990	2990	2990	0
270	20241224	161400	848171305	2990	2990	2990	2990	0
271	20241224	161300	848171305	2990	2990	2990	2990	0
272	20241224	161200	848171305	2990	2990	2990	2990	3894
273	20241224	161100	848171305	2990	2990	2990	2990	0
274	20241224	161000	848171305	2990	2990	2990	2990	0
275	20241224	160900	848171305	2990	2990	2990	2990	0
276	20241224	160800	848171305	2990	2990	2990	2990	0
277	20241224	160700	848171305	2990	2990	2990	2990	0
278	20241224	160600	848171305	2990	2990	2990	2990	0
279	20241224	160500	848171305	2990	2990	2990	2990	0
280	20241224	160400	848171305	2990	2990	2990	2990	0
281	20241224	160300	848171305	2990	2990	2990	2990	0
282	20241224	160200	848171305	2990	2990	2990	2990	0
283	20241224	160100	848171305	2990	2990	2990	2990	0
284	20241224	160000	848171305	2990	2990	2990	2990	0
285	20241224	155900	848171305	2990	2990	2990	2990	0
286	20241224	155800	848171305	2990	2990	2990	2990	0
287	20241224	155700	848171305	2990	2990	2990	2990	0
288	20241224	155600	848171305	2990	2990	2990	2990	0
289	20241224	155500	848171305	2990	2990	2990	2990	0
290	20241224	155400	848171305	2990	2990	2990	2990	0
291	20241224	155300	848171305	2990	2990	2990	2990	0
292	20241224	155200	848171305	2990	2990	2990	2990	0
293	20241224	155100	848171305	2990	2990	2990	2990	0
294	20241224	155000	848171305	2990	2990	2990	2990	0
295	20241224	154900	848171305	2990	2990	2990	2990	0
296	20241224	154800	848171305	2990	2990	2990	2990	0
297	20241224	154700	848171305	2990	2990	2990	2990	0
298	20241224	154600	848171305	2990	2990	2990	2990	0
299	20241224	154500	848171305	2990	2990	2990	2990	0
300	20241224	154400	848171305	2990	2990	2990	2990	0
301	20241224	154300	848171305	2990	2990	2990	2990	0
302	20241224	154200	848171305	2990	2990	2990	2990	3894
303	20241224	154100	848171305	2990	2990	2990	2990	0
304	20241224	154000	848171305	2990	2990	2990	2990	0
305	20241224	153900	848171305	2990	2990	2990	2990	0
306	20241224	153800	848171305	2990	2990	2990	2990	0
307	20241224	153700	848171305	2990	2990	2990	2990	0
308	20241224	153600	848171305	2990	2990	2990	2990	0
309	20241224	153500	848171305	2990	2990	2990	2990	0
310	20241224	153400	848171305	2990	2990	2990	2990	0
311	20241224	153300	848171305	2990	2990	2990	2990	0
312	20241224	153200	848171305	2990	2990	2990	2990	0
313	20241224	153100	848171305	2990	2990	2990	2990	0
314	20241224	153000	848171305	2990	2990	2990	2990	3894
315	20241224	152900	836528245	2990	2990	2990	2990	0
316	20241224	152800	836528245	2990	2990	2990	2990	0
317	20241224	152700	836528245	2990	2990	2990	2990	0
318	20241224	152600	836528245	2990	2990	2990	2990	0
319	20241224	152500	836528245	2990	2990	2990	2990	0
320	20241224	152400	836528245	2990	2990	2990	2990	0
321	20241224	152300	836528245	2990	2990	2990	2990	0
322	20241224	152200	836528245	2990	2990	2990	2990	0
323	20241224	152100	836528245	2990	2990	2990	2990	0
324	20241224	152000	836528245	2990	2990	2990	2990	0
325	20241224	151900	836528245	2990	2990	2990	2990	4
326	20241224	151800	836516285	2990	2980	2990	2980	597
327	20241224	151700	834737125	2990	2975	2990	2970	95
328	20241224	151600	834454525	2990	2985	2990	2970	338
329	20241224	151500	833449530	2970	2985	2985	2970	94
330	20241224	151400	833170320	2970	2990	2990	2970	436
331	20241224	151300	831868375	2975	2975	2985	2975	2025
332	20241224	151200	825832545	2985	2985	2985	2975	891
333	20241224	151100	823181760	2975	2975	2985	2975	272
334	20241224	151000	822372510	2985	2975	2985	2975	217
335	20241224	150900	821726905	2975	2975	2985	2975	124
336	20241224	150800	821357995	2975	2975	2980	2975	237
337	20241224	150700	820652845	2975	2975	2975	2975	128
338	20241224	150600	820272045	2975	2980	2980	2975	662
339	20241224	150500	818299805	2980	2985	2985	2980	415
340	20241224	150400	817062650	2980	2980	2980	2980	92
341	20241224	150300	816788490	2980	2980	2980	2980	163
342	20241224	150200	816302750	2980	2980	2985	2975	349
343	20241224	150100	815262755	2985	2975	2985	2975	97
344	20241224	150000	814974110	2975	2975	2975	2975	258
345	20241224	145900	814206560	2980	2975	2980	2975	133
346	20241224	145800	813810675	2980	2970	2980	2970	1252
347	20241224	145700	810081165	2980	2970	2980	2970	349
348	20241224	145600	809044100	2970	2975	2975	2970	93
349	20241224	145500	808767885	2970	2970	2975	2970	314
350	20241224	145400	807834755	2970	2970	2970	2970	3217
351	20241224	145300	798280265	2970	2970	2970	2970	189
352	20241224	145200	797718935	2970	2975	2975	2970	392
353	20241224	145100	796552775	2975	2975	2975	2975	186
354	20241224	145000	795999425	2975	2975	2980	2975	215
355	20241224	144900	795359795	2975	2975	2975	2975	261
356	20241224	144800	794583320	2975	2975	2975	2975	92
357	20241224	144700	794309620	2975	2975	2975	2975	278
358	20241224	144600	793482570	2975	2975	2975	2975	184
359	20241224	144500	792935170	2975	2975	2975	2975	187
360	20241224	144400	792378845	2975	2975	2975	2975	163
361	20241224	144300	791893920	2975	2975	2980	2975	557
362	20241224	144200	790235120	2975	2980	2980	2975	451
363	20241224	144100	788892120	2975	2975	2975	2975	297
364	20241224	144000	788008545	2975	2975	2975	2975	191
365	20241224	143900	787440320	2975	2975	2980	2975	351
366	20241224	143800	786396085	2975	2975	2975	2975	450
367	20241224	143700	785057335	2975	2975	2975	2975	156
368	20241224	143600	784593235	2975	2975	2975	2975	248
369	20241224	143500	783855435	2975	2975	2975	2975	174
370	20241224	143400	783337785	2975	2980	2980	2975	206
371	20241224	143300	782724885	2980	2975	2980	2975	203
372	20241224	143200	782120925	2975	2970	2975	2970	168
373	20241224	143100	781621590	2970	2970	2970	2970	5163
374	20241224	143000	766287480	2970	2975	2975	2970	135
375	20241224	142900	765886275	2970	2975	2975	2970	5280
376	20241224	142800	750178895	2975	2975	2975	2975	1081
377	20241224	142700	746962920	2975	2975	2975	2975	93
378	20241224	142600	746686245	2980	2975	2980	2970	5530
379	20241224	142500	730216890	2975	2975	2975	2975	695
380	20241224	142400	728149265	2975	2975	2980	2975	213
381	20241224	142300	727515585	2975	2975	2975	2975	196
382	20241224	142200	726932485	2975	2975	2975	2975	85
383	20241224	142100	726679610	2975	2975	2975	2975	305
384	20241224	142000	725772235	2975	2975	2975	2975	196
385	20241224	141900	725189135	2975	2975	2975	2975	93
386	20241224	141800	724912460	2975	2975	2975	2975	296
387	20241224	141700	724031860	2975	2980	2985	2975	93
388	20241224	141600	723754880	2980	2980	2985	2980	204
389	20241224	141500	723146910	2980	2980	2980	2980	250
390	20241224	141400	722401910	2990	2980	2990	2980	36
391	20241224	141300	722294620	2980	2980	2980	2980	333
392	20241224	141200	721302280	2990	2985	2990	2980	201
393	20241224	141100	720703095	2985	2985	2985	2985	91
394	20241224	141000	720431460	2985	2985	2985	2980	234
395	20241224	140900	719733320	2985	2980	2985	2980	245
396	20241224	140800	719002295	2980	2980	2980	2980	195
397	20241224	140700	718421195	2980	2985	2985	2980	176
398	20241224	140600	717896650	2985	2985	2990	2985	397
399	20241224	140500	716711600	2985	2980	2985	2980	282
400	20241224	140400	715870225	2980	2980	2985	2980	1158
401	20241224	140300	712414580	2975	2975	2980	2975	416
402	20241224	140200	711175980	2975	2975	2975	2975	349
403	20241224	140100	710137705	2975	2975	2975	2975	93
404	20241224	140000	709861030	2975	2975	2975	2975	484
405	20241224	135900	708421130	2975	2975	2975	2975	250
406	20241224	135800	707677380	2975	2975	2980	2975	106
407	20241224	135700	707362025	2975	2975	2980	2975	197
408	20241224	135600	706775945	2980	2975	2980	2975	278
409	20241224	135500	705948890	2975	2975	2975	2975	146
410	20241224	135400	705514540	2975	2975	2975	2975	194
411	20241224	135300	704937390	2975	2975	2975	2975	140
412	20241224	135200	704520890	2975	2980	2980	2975	168
413	20241224	135100	704020770	2980	2980	2980	2975	311
414	20241224	135000	703094985	2975	2975	2980	2975	253
415	20241224	134900	702341470	2975	2975	2975	2975	196
416	20241224	134800	701758370	2975	2970	2975	2970	552
417	20241224	134700	700116940	2970	2965	2970	2965	417
418	20241224	134600	698878880	2965	2965	2965	2965	196
419	20241224	134500	698297740	2965	2970	2970	2965	306
420	20241224	134400	697389695	2970	2970	2970	2965	396
421	20241224	134300	696214065	2970	2970	2970	2970	241
422	20241224	134200	695498295	2970	2970	2970	2970	3164
423	20241224	134100	686101215	2970	2970	2975	2970	425
424	20241224	134000	684838960	2970	2970	2975	2970	378
425	20241224	133900	683715550	2970	2970	2970	2970	1504
426	20241224	133800	679248670	2970	2970	2970	2970	1390
427	20241224	133700	675120370	2970	2970	2975	2970	181
428	20241224	133600	674582790	2975	2970	2975	2970	3804
429	20241224	133500	663283910	2975	2975	2980	2975	3618
430	20241224	133400	652520350	2975	2975	2975	2975	172
431	20241224	133300	652008650	2975	2975	2975	2975	266
432	20241224	133200	651217300	2975	2975	2975	2975	113
433	20241224	133100	650881125	2975	2975	2975	2975	274
434	20241224	133000	650065975	2975	2975	2975	2975	92
435	20241224	132900	649792275	2975	2975	2975	2975	575
436	20241224	132800	648081650	2980	2980	2980	2980	206
437	20241224	132700	647467770	2980	2980	2985	2980	544
438	20241224	132600	645844870	2980	2975	2985	2975	1714
439	20241224	132500	640737650	2975	2975	2980	2975	218
440	20241224	132400	640089090	2975	2975	2975	2975	92
441	20241224	132300	639815390	2975	2980	2980	2975	306
442	20241224	132200	638904965	2980	2980	2980	2975	134
443	20241224	132100	638506110	2980	2980	2980	2980	145
444	20241224	132000	638074010	2980	2980	2980	2980	258
445	20241224	131900	637305170	2980	2980	2985	2980	2512
446	20241224	131800	629819065	2980	2985	2990	2980	3359
447	20241224	131700	619791650	2985	2985	2995	2985	913
448	20241224	131600	617066090	2985	2985	2985	2985	91
449	20241224	131500	616794455	2990	2990	2990	2985	579
450	20241224	131400	615064595	2985	2990	2995	2985	18643
451	20241224	131300	559324720	2995	2990	2995	2990	246
452	20241224	131200	558588675	2990	2990	2990	2990	209
453	20241224	131100	557963765	2990	2990	2990	2990	137
454	20241224	131000	557554135	2990	2995	2995	2990	273
455	20241224	130900	556737220	2995	2990	2995	2990	459
456	20241224	130800	555363785	2990	2990	2990	2990	93
457	20241224	130700	555085715	2995	2995	2995	2990	539
458	20241224	130600	553471605	2990	2990	2990	2990	217
459	20241224	130500	552822775	2990	2990	2995	2990	103
460	20241224	130400	552514800	2990	2995	2995	2990	2189
461	20241224	130300	545959690	2990	2995	2995	2990	774
462	20241224	130200	543642135	2990	2990	2995	2990	1497
463	20241224	130100	539159395	2990	2990	2990	2990	174
464	20241224	130000	538639135	3005	2990	3005	2990	5104
465	20241224	125900	523336130	2990	2990	2990	2990	215
466	20241224	125800	522693280	2990	2990	2990	2990	271
467	20241224	125700	521882990	2990	2990	2995	2990	101
468	20241224	125600	521580950	2995	2990	2995	2990	289
469	20241224	125500	520716785	2990	2990	2990	2990	644
470	20241224	125400	518791225	2990	2990	2990	2990	228
471	20241224	125300	518109505	2990	2990	2990	2990	241
472	20241224	125200	517388915	2990	2990	2990	2990	94
473	20241224	125100	517107855	2990	2990	2990	2990	249
474	20241224	125000	516363345	2990	2990	2995	2990	811
475	20241224	124900	513936790	2990	2990	2990	2990	93
476	20241224	124800	513658720	2990	2985	2995	2985	1085
477	20241224	124700	510412880	2985	2985	2990	2985	281
478	20241224	124600	509573695	2985	2985	2985	2985	215
479	20241224	124500	508931920	2985	2985	2985	2985	200
480	20241224	124400	508334920	2995	2985	2995	2985	148
481	20241224	124300	507893120	2990	2985	2990	2985	198
482	20241224	124200	507302085	2985	2985	2985	2985	164
483	20241224	124100	506812545	2985	2985	2985	2985	198
484	20241224	124000	506221515	2985	2985	2985	2985	208
485	20241224	123900	505600635	2985	2985	2985	2985	195
486	20241224	123800	505018560	2985	2985	2990	2985	394
487	20241224	123700	503841470	2990	2985	2990	2985	3042
488	20241224	123600	494761090	2985	2985	2990	2985	200
489	20241224	123500	494164085	2985	2985	2990	2985	6347
490	20241224	123400	475187540	2985	2985	2985	2985	685
491	20241224	123300	473142815	2985	2985	2990	2985	319
492	20241224	123200	472190595	2985	2985	2985	2985	190
493	20241224	123100	471623445	2985	2985	2985	2985	162
494	20241224	123000	471139875	2985	2985	2985	2985	195
495	20241224	122900	470557800	2985	2985	2985	2985	198
496	20241224	122800	469966770	2985	2985	2985	2985	118
497	20241224	122700	469614540	2995	2990	2995	2985	215
498	20241224	122600	468972235	2985	2985	2985	2985	223
499	20241224	122500	468306580	2980	2980	2985	2980	221
500	20241224	122400	467647585	2980	2980	2985	2980	252
501	20241224	122300	466896600	2980	2980	2980	2980	41
502	20241224	122200	466774420	2990	2980	2990	2975	2752
503	20241224	122100	458552555	2980	2980	2980	2975	197
504	20241224	122000	457965530	2980	2980	2980	2980	130
505	20241224	121900	457578130	2980	2980	2980	2980	494
506	20241224	121800	456106010	2980	2980	2985	2980	147
507	20241224	121700	455667945	2980	2980	2980	2980	272
508	20241224	121600	454857385	2980	2980	2980	2980	247
509	20241224	121500	454121325	2980	2980	2985	2980	2365
510	20241224	121400	447062000	2980	2980	2980	2980	323
511	20241224	121300	446099460	2980	2980	2980	2975	852
512	20241224	121200	443561990	2980	2980	2980	2980	182
513	20241224	121100	443019630	2980	2980	2980	2980	194
514	20241224	121000	442441510	2980	2980	2980	2980	145
515	20241224	120900	442009410	2980	2980	2980	2980	258
516	20241224	120800	441240570	2980	2980	2980	2980	196
517	20241224	120700	440656490	2980	2980	2980	2980	199
518	20241224	120600	440063470	2980	2980	2980	2980	974
519	20241224	120500	437160950	2980	2980	2980	2975	181
520	20241224	120400	436622170	2975	2975	2980	2975	292
521	20241224	120300	435752985	2975	2970	2980	2970	218
522	20241224	120200	435104645	2975	2980	2980	2970	5890
523	20241224	120100	417598640	2985	2980	2985	2980	787
524	20241224	120000	415253345	2980	2985	2985	2980	168
525	20241224	115900	414752685	2980	2980	2980	2980	264
526	20241224	115800	413965965	2980	2980	2980	2980	262
527	20241224	115700	413185205	2985	2985	2985	2980	294
528	20241224	115600	412308075	2980	2985	2985	2980	206
529	20241224	115500	411694140	2980	2980	2980	2980	337
530	20241224	115400	410689880	2980	2980	2980	2980	162
531	20241224	115300	410207120	2980	2980	2980	2980	189
532	20241224	115200	409643900	2980	2980	2985	2980	319
533	20241224	115100	408693275	2980	2985	2985	2980	134
534	20241224	115000	408293755	2980	2985	2985	2980	197
535	20241224	114900	407706690	2980	2980	2980	2980	178
536	20241224	114800	407176250	2980	2980	2985	2980	573
537	20241224	114700	405467875	2980	2985	2985	2980	2254
538	20241224	114600	398750950	2980	2985	2985	2980	478
539	20241224	114500	397324550	2985	2985	2985	2985	2633
540	20241224	114400	389465045	2985	2985	2985	2985	230
541	20241224	114300	388778495	2985	2990	2990	2985	1064
542	20241224	114200	385597175	2990	2990	2990	2990	496
543	20241224	114100	384114135	2990	2985	2990	2985	1331
544	20241224	114000	380139480	2985	2985	2985	2985	250
545	20241224	113900	379393230	2985	2985	2985	2985	248
546	20241224	113800	378652950	2990	2990	3000	2990	506
547	20241224	113700	377139995	2990	2985	2990	2985	365
548	20241224	113600	376048985	2985	2990	2990	2985	190
549	20241224	113500	375480920	2990	2990	2995	2990	2814
550	20241224	113400	367067035	2990	2990	2990	2990	215
551	20241224	113300	366424185	2990	2990	2990	2990	228
552	20241224	113200	365742465	2990	2995	3005	2990	178
553	20241224	113100	365210070	2990	2990	2990	2990	110
554	20241224	113000	364881170	2990	2995	2995	2990	178
555	20241224	112900	364348945	2990	2990	3005	2990	94
556	20241224	112800	364067590	2990	2990	2990	2990	83
557	20241224	112700	363819420	2990	2995	2995	2990	146
558	20241224	112600	363382730	2990	2990	2990	2990	138
559	20241224	112500	362970110	2990	2990	2990	2990	211
560	20241224	112400	362339220	2990	2990	2990	2990	479
561	20241224	112300	360907010	2990	2995	2995	2990	138
562	20241224	112200	360494335	2990	2990	2995	2990	181
563	20241224	112100	359952880	2990	2990	2990	2990	79
564	20241224	112000	359716670	2990	3000	3000	2990	2919
565	20241224	111900	350980250	3000	3005	3010	3000	93
566	20241224	111800	350701220	3000	3000	3000	3000	0
567	20241224	111700	350701220	3000	3000	3000	3000	1
568	20241224	111600	350698220	3000	3000	3000	3000	87
569	20241224	111500	350437220	3000	3010	3010	3000	17
570	20241224	111400	350386200	3010	3000	3010	2995	286
571	20241224	111300	349527195	3000	2995	3000	2995	60
572	20241224	111200	349347345	2995	2995	2995	2995	2
573	20241224	111100	349341355	2995	3005	3010	2995	245
574	20241224	111000	348606815	3005	2995	3005	2995	1557
575	20241224	110900	343943560	3005	3005	3005	3000	7094
576	20241224	110800	322661500	3005	3000	3005	3000	87
577	20241224	110700	322400450	3010	3010	3010	3010	0
578	20241224	110600	322400450	3010	3010	3010	3000	326
579	20241224	110500	321420765	3000	3005	3010	3000	302
580	20241224	110400	320513605	3000	2995	3000	2995	3133
581	20241224	110300	311114955	2995	2995	2995	2995	76
582	20241224	110200	310887335	2995	2995	2995	2995	282
583	20241224	110100	310042745	2995	2995	2995	2995	0
584	20241224	110000	310042745	2995	3000	3000	2995	399
585	20241224	105900	308847715	2995	3000	3000	2995	46
586	20241224	105800	308709865	3000	3000	3000	3000	1
587	20241224	105700	308706865	2995	3005	3005	2995	57
588	20241224	105600	308536140	2995	3000	3000	2995	200
589	20241224	105500	307936785	2995	2995	2995	2995	0
590	20241224	105400	307936785	2995	3000	3005	2995	100
591	20241224	105300	307637270	3000	3000	3000	3000	1
592	20241224	105200	307634270	3000	2995	3000	2995	558
593	20241224	105100	305960560	3005	3005	3005	3005	0
594	20241224	105000	305960560	3005	3005	3005	3005	1
595	20241224	104900	305957555	3005	2995	3005	2995	100
596	20241224	104800	305658025	3005	3005	3005	3005	1
597	20241224	104700	305655020	2995	2995	2995	2995	30
598	20241224	104600	305565170	2995	2995	2995	2995	59
599	20241224	104500	305388465	3005	3005	3005	3005	0
600	20241224	104400	305388465	3005	3005	3005	3005	1
601	20241224	104300	305385460	2995	3000	3000	2995	1747
602	20241224	104200	300152745	3010	3010	3010	3010	0
603	20241224	104100	300152745	3010	3000	3010	3000	50
604	20241224	104000	300002390	3005	3000	3005	3000	36
605	20241224	103900	299894385	3005	3000	3005	3000	1030
606	20241224	103800	296799385	3005	3010	3010	3005	2
607	20241224	103700	296793370	3005	3005	3005	3000	251
608	20241224	103600	296039155	3005	3005	3005	3005	5010
609	20241224	103500	280984105	3000	3000	3000	3000	0
610	20241224	103400	280984105	3000	3005	3005	3000	4
611	20241224	103300	280972100	3000	3005	3005	3000	4
612	20241224	103200	280960085	3005	3005	3005	3005	0
613	20241224	103100	280960085	3005	3005	3005	3000	5
614	20241224	103000	280945070	3000	3000	3000	3000	0
615	20241224	102900	280945070	3000	3000	3000	3000	0
616	20241224	102800	280945070	3000	3000	3000	3000	0
617	20241224	102700	280945070	3000	3000	3000	3000	104
618	20241224	102600	280633070	3000	3000	3000	3000	501
619	20241224	102500	279130070	3000	3000	3000	3000	50
620	20241224	102400	278980070	3000	3000	3000	3000	50
621	20241224	102300	278830070	3000	2995	3000	2995	51
622	20241224	102200	278677320	2995	2995	2995	2990	156
623	20241224	102100	278210200	2995	2995	2995	2995	0
624	20241224	102000	278210200	2995	2995	2995	2995	0
625	20241224	101900	278210200	2995	2995	2995	2995	883
626	20241224	101800	275565615	2995	2995	2995	2995	2319
627	20241224	101700	268620210	2990	2990	2990	2990	0
628	20241224	101600	268620210	2990	2990	2990	2990	295
629	20241224	101500	267738160	2985	2985	2985	2985	412
630	20241224	101400	266508340	2985	2985	2985	2985	0
631	20241224	101300	266508340	2985	2985	2985	2985	130
632	20241224	101200	266120290	2985	2985	2985	2985	71
633	20241224	101100	265908355	2990	2990	2990	2990	0
634	20241224	101000	265908355	2990	2990	2990	2980	36
635	20241224	100900	265800860	2990	2990	2990	2990	2
636	20241224	100800	265794880	2990	2985	2990	2985	501
637	20241224	100700	264299390	2990	2990	2990	2990	1
638	20241224	100600	264296400	2990	2990	2990	2990	5
639	20241224	100500	264281450	2990	2990	2990	2990	13
640	20241224	100400	264242580	2990	2990	2990	2990	3
641	20241224	100300	264233610	2990	2985	2990	2985	385
642	20241224	100200	263084380	2985	2985	2985	2985	0
643	20241224	100100	263084380	2985	2985	2985	2985	0
644	20241224	100000	263084380	2985	2985	2985	2985	210
645	20241224	095900	262457530	2985	2980	2985	2980	4
646	20241224	095800	262445605	2975	2975	2975	2975	1108
647	20241224	095700	259149305	2990	2990	2990	2990	50
648	20241224	095600	258999805	2990	2990	2990	2990	0
649	20241224	095500	258999805	2990	2995	2995	2980	1433
650	20241224	095400	254722195	2990	2990	2990	2990	0
651	20241224	095300	254722195	2990	2990	2990	2990	0
652	20241224	095200	254722195	2990	2990	2990	2990	932
653	20241224	095100	251935515	2995	2995	2995	2995	1
654	20241224	095000	251932520	2995	2995	2995	2995	1
655	20241224	094900	251929525	2995	2995	2995	2995	0
656	20241224	094800	251929525	2995	2995	2995	2995	10
657	20241224	094700	251899575	2995	2995	2995	2995	352
658	20241224	094600	250845335	3000	3000	3000	3000	0
659	20241224	094500	250845335	3000	3000	3000	3000	95
660	20241224	094400	250560335	3000	3000	3000	3000	341
661	20241224	094300	249537335	3000	3000	3000	2995	116
662	20241224	094200	249189585	3000	3000	3000	3000	147
663	20241224	094100	248748585	3000	3000	3000	2995	207
664	20241224	094000	248127590	3005	3005	3005	3005	0
665	20241224	093900	248127590	3005	2990	3005	2990	59
666	20241224	093800	247950385	2990	3000	3000	2985	18575
667	20241224	093700	192417660	3000	3005	3005	3000	1866
668	20241224	093600	186817830	3000	3005	3005	3000	3
669	20241224	093500	186808820	3005	3005	3005	3005	166
670	20241224	093400	186309990	3005	3005	3005	3005	67
671	20241224	093300	186108655	3005	3005	3005	3005	508
672	20241224	093200	184582115	3005	3005	3005	3005	2
673	20241224	093100	184576105	3005	3005	3005	3005	21
674	20241224	093000	184513000	3005	3005	3005	3000	1555
675	20241224	092900	179845250	3005	3005	3005	3005	0
676	20241224	092800	179845250	3005	3005	3005	3005	50
677	20241224	092700	179695000	3005	3000	3015	3000	6417
678	20241224	092600	160443825	3000	3010	3010	3000	1461
679	20241224	092500	156054690	3010	3010	3010	3010	325
680	20241224	092400	155076440	3015	3010	3015	3010	327
681	20241224	092300	154091540	3010	3015	3015	3010	1391
682	20241224	092200	149898575	3025	3020	3025	3015	314
683	20241224	092100	148949920	3015	3020	3025	3015	204
684	20241224	092000	148333915	3025	3025	3025	3020	982
685	20241224	091900	145367590	3025	3025	3025	3020	422
686	20241224	091800	144092840	3020	3005	3025	3005	6470
687	20241224	091700	124567365	3015	3015	3015	3015	0
688	20241224	091600	124567365	3015	3000	3015	3000	9190
689	20241224	091500	96889240	3010	3005	3010	3000	857
690	20241224	091400	94314185	3005	3005	3005	3000	1326
691	20241224	091300	90330560	3010	3005	3010	3005	1061
692	20241224	091200	87136955	3010	3010	3010	3010	3
693	20241224	091100	87127925	2995	3010	3015	2995	2112
694	20241224	091000	80779370	3015	3005	3015	3005	1921
695	20241224	090900	74997030	3010	3005	3010	3005	859
696	20241224	090800	72412380	3010	3005	3010	3000	1173
697	20241224	090700	68886940	3000	3000	3005	2995	453
698	20241224	090600	67528365	3000	3000	3010	2995	6450
699	20241224	090500	48179135	3000	2990	3010	2990	9516
700	20241224	090400	19645360	2990	2985	2990	2985	959
701	20241224	090300	16781685	2985	2985	2985	2985	763
702	20241224	090200	14504130	2985	2985	2985	2985	405
703	20241224	090100	13295205	2985	2990	2990	2965	2350
704	20241224	090000	6277700	2970	2990	2990	2970	2102