KissMeData/215600/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204500	1014239435	2475	2475	2475	2475	12360
3	20241224	204400	1014239435	2475	2475	2475	2475	0
4	20241224	204300	1014239435	2475	2475	2475	2475	0
5	20241224	204200	1014239435	2475	2475	2475	2475	0
6	20241224	204100	1014239435	2475	2475	2475	2475	0
7	20241224	204000	1014239435	2475	2475	2475	2475	0
8	20241224	203900	1014239435	2475	2475	2475	2475	0
9	20241224	203800	1014239435	2475	2475	2475	2475	0
10	20241224	203700	1014239435	2475	2475	2475	2475	0
11	20241224	203600	1014239435	2475	2475	2475	2475	0
12	20241224	203500	1014239435	2475	2475	2475	2475	0
13	20241224	203400	1014239435	2475	2475	2475	2475	0
14	20241224	203300	1014239435	2475	2475	2475	2475	0
15	20241224	203200	1014239435	2475	2475	2475	2475	0
16	20241224	203100	1014239435	2475	2475	2475	2475	0
17	20241224	203000	1014239435	2475	2475	2475	2475	0
18	20241224	202900	1014239435	2475	2475	2475	2475	0
19	20241224	202800	1014239435	2475	2475	2475	2475	0
20	20241224	202700	1014239435	2475	2475	2475	2475	0
21	20241224	202600	1014239435	2475	2475	2475	2475	0
22	20241224	202500	1014239435	2475	2475	2475	2475	0
23	20241224	202400	1014239435	2475	2475	2475	2475	0
24	20241224	202300	1014239435	2475	2475	2475	2475	0
25	20241224	202200	1014239435	2475	2475	2475	2475	0
26	20241224	202100	1014239435	2475	2475	2475	2475	0
27	20241224	202000	1014239435	2475	2475	2475	2475	0
28	20241224	201900	1014239435	2475	2475	2475	2475	0
29	20241224	201800	1014239435	2475	2475	2475	2475	0
30	20241224	201700	1014239435	2475	2475	2475	2475	0
31	20241224	201600	1014239435	2475	2475	2475	2475	0
32	20241224	201500	1014239435	2475	2475	2475	2475	12360
33	20241224	201400	1014239435	2475	2475	2475	2475	0
34	20241224	201300	1014239435	2475	2475	2475	2475	0
35	20241224	201200	1014239435	2475	2475	2475	2475	0
36	20241224	201100	1014239435	2475	2475	2475	2475	0
37	20241224	201000	1014239435	2475	2475	2475	2475	0
38	20241224	200900	1014239435	2475	2475	2475	2475	0
39	20241224	200800	1014239435	2475	2475	2475	2475	0
40	20241224	200700	1014239435	2475	2475	2475	2475	0
41	20241224	200600	1014239435	2475	2475	2475	2475	0
42	20241224	200500	1014239435	2475	2475	2475	2475	0
43	20241224	200400	1014239435	2475	2475	2475	2475	0
44	20241224	200300	1014239435	2475	2475	2475	2475	0
45	20241224	200200	1014239435	2475	2475	2475	2475	0
46	20241224	200100	1014239435	2475	2475	2475	2475	0
47	20241224	200000	1014239435	2475	2475	2475	2475	0
48	20241224	195900	1014239435	2475	2475	2475	2475	0
49	20241224	195800	1014239435	2475	2475	2475	2475	0
50	20241224	195700	1014239435	2475	2475	2475	2475	0
51	20241224	195600	1014239435	2475	2475	2475	2475	0
52	20241224	195500	1014239435	2475	2475	2475	2475	0
53	20241224	195400	1014239435	2475	2475	2475	2475	0
54	20241224	195300	1014239435	2475	2475	2475	2475	0
55	20241224	195200	1014239435	2475	2475	2475	2475	0
56	20241224	195100	1014239435	2475	2475	2475	2475	0
57	20241224	195000	1014239435	2475	2475	2475	2475	0
58	20241224	194900	1014239435	2475	2475	2475	2475	0
59	20241224	194800	1014239435	2475	2475	2475	2475	0
60	20241224	194700	1014239435	2475	2475	2475	2475	0
61	20241224	194600	1014239435	2475	2475	2475	2475	0
62	20241224	194500	1014239435	2475	2475	2475	2475	12360
63	20241224	194400	1014239435	2475	2475	2475	2475	0
64	20241224	194300	1014239435	2475	2475	2475	2475	0
65	20241224	194200	1014239435	2475	2475	2475	2475	0
66	20241224	194100	1014239435	2475	2475	2475	2475	0
67	20241224	194000	1014239435	2475	2475	2475	2475	0
68	20241224	193900	1014239435	2475	2475	2475	2475	0
69	20241224	193800	1014239435	2475	2475	2475	2475	0
70	20241224	193700	1014239435	2475	2475	2475	2475	0
71	20241224	193600	1014239435	2475	2475	2475	2475	0
72	20241224	193500	1014239435	2475	2475	2475	2475	0
73	20241224	193400	1014239435	2475	2475	2475	2475	0
74	20241224	193300	1014239435	2475	2475	2475	2475	0
75	20241224	193200	1014239435	2475	2475	2475	2475	0
76	20241224	193100	1014239435	2475	2475	2475	2475	0
77	20241224	193000	1014239435	2475	2475	2475	2475	0
78	20241224	192900	1014239435	2475	2475	2475	2475	0
79	20241224	192800	1014239435	2475	2475	2475	2475	0
80	20241224	192700	1014239435	2475	2475	2475	2475	0
81	20241224	192600	1014239435	2475	2475	2475	2475	0
82	20241224	192500	1014239435	2475	2475	2475	2475	0
83	20241224	192400	1014239435	2475	2475	2475	2475	0
84	20241224	192300	1014239435	2475	2475	2475	2475	0
85	20241224	192200	1014239435	2475	2475	2475	2475	0
86	20241224	192100	1014239435	2475	2475	2475	2475	0
87	20241224	192000	1014239435	2475	2475	2475	2475	0
88	20241224	191900	1014239435	2475	2475	2475	2475	0
89	20241224	191800	1014239435	2475	2475	2475	2475	0
90	20241224	191700	1014239435	2475	2475	2475	2475	0
91	20241224	191600	1014239435	2475	2475	2475	2475	0
92	20241224	191500	1014239435	2475	2475	2475	2475	12360
93	20241224	191400	1014239435	2475	2475	2475	2475	0
94	20241224	191300	1014239435	2475	2475	2475	2475	0
95	20241224	191200	1014239435	2475	2475	2475	2475	0
96	20241224	191100	1014239435	2475	2475	2475	2475	0
97	20241224	191000	1014239435	2475	2475	2475	2475	0
98	20241224	190900	1014239435	2475	2475	2475	2475	0
99	20241224	190800	1014239435	2475	2475	2475	2475	0
100	20241224	190700	1014239435	2475	2475	2475	2475	0
101	20241224	190600	1014239435	2475	2475	2475	2475	0
102	20241224	190500	1014239435	2475	2475	2475	2475	0
103	20241224	190400	1014239435	2475	2475	2475	2475	0
104	20241224	190300	1014239435	2475	2475	2475	2475	0
105	20241224	190200	1014239435	2475	2475	2475	2475	0
106	20241224	190100	1014239435	2475	2475	2475	2475	0
107	20241224	190000	1014239435	2475	2475	2475	2475	0
108	20241224	185900	1014239435	2475	2475	2475	2475	0
109	20241224	185800	1014239435	2475	2475	2475	2475	0
110	20241224	185700	1014239435	2475	2475	2475	2475	0
111	20241224	185600	1014239435	2475	2475	2475	2475	0
112	20241224	185500	1014239435	2475	2475	2475	2475	0
113	20241224	185400	1014239435	2475	2475	2475	2475	0
114	20241224	185300	1014239435	2475	2475	2475	2475	0
115	20241224	185200	1014239435	2475	2475	2475	2475	0
116	20241224	185100	1014239435	2475	2475	2475	2475	0
117	20241224	185000	1014239435	2475	2475	2475	2475	0
118	20241224	184900	1014239435	2475	2475	2475	2475	0
119	20241224	184800	1014239435	2475	2475	2475	2475	0
120	20241224	184700	1014239435	2475	2475	2475	2475	0
121	20241224	184600	1014239435	2475	2475	2475	2475	0
122	20241224	184500	1014239435	2475	2475	2475	2475	12360
123	20241224	184400	1014239435	2475	2475	2475	2475	0
124	20241224	184300	1014239435	2475	2475	2475	2475	0
125	20241224	184200	1014239435	2475	2475	2475	2475	0
126	20241224	184100	1014239435	2475	2475	2475	2475	0
127	20241224	184000	1014239435	2475	2475	2475	2475	0
128	20241224	183900	1014239435	2475	2475	2475	2475	0
129	20241224	183800	1014239435	2475	2475	2475	2475	0
130	20241224	183700	1014239435	2475	2475	2475	2475	0
131	20241224	183600	1014239435	2475	2475	2475	2475	0
132	20241224	183500	1014239435	2475	2475	2475	2475	0
133	20241224	183400	1014239435	2475	2475	2475	2475	0
134	20241224	183300	1014239435	2475	2475	2475	2475	0
135	20241224	183200	1014239435	2475	2475	2475	2475	0
136	20241224	183100	1014239435	2475	2475	2475	2475	0
137	20241224	183000	1014239435	2475	2475	2475	2475	0
138	20241224	182900	1014239435	2475	2475	2475	2475	0
139	20241224	182800	1014239435	2475	2475	2475	2475	0
140	20241224	182700	1014239435	2475	2475	2475	2475	0
141	20241224	182600	1014239435	2475	2475	2475	2475	0
142	20241224	182500	1014239435	2475	2475	2475	2475	0
143	20241224	182400	1014239435	2475	2475	2475	2475	0
144	20241224	182300	1014239435	2475	2475	2475	2475	0
145	20241224	182200	1014239435	2475	2475	2475	2475	0
146	20241224	182100	1014239435	2475	2475	2475	2475	0
147	20241224	182000	1014239435	2475	2475	2475	2475	0
148	20241224	181900	1014239435	2475	2475	2475	2475	0
149	20241224	181800	1014239435	2475	2475	2475	2475	0
150	20241224	181700	1014239435	2475	2475	2475	2475	0
151	20241224	181600	1014239435	2475	2475	2475	2475	0
152	20241224	181500	1014239435	2475	2475	2475	2475	12360
153	20241224	181400	1014239435	2475	2475	2475	2475	0
154	20241224	181300	1014239435	2475	2475	2475	2475	0
155	20241224	181200	1014239435	2475	2475	2475	2475	0
156	20241224	181100	1014239435	2475	2475	2475	2475	0
157	20241224	181000	1014239435	2475	2475	2475	2475	0
158	20241224	180900	1014239435	2475	2475	2475	2475	0
159	20241224	180800	1014239435	2475	2475	2475	2475	0
160	20241224	180700	1014239435	2475	2475	2475	2475	0
161	20241224	180600	1014239435	2475	2475	2475	2475	0
162	20241224	180500	1014239435	2475	2475	2475	2475	0
163	20241224	180400	1014239435	2475	2475	2475	2475	0
164	20241224	180300	1014239435	2475	2475	2475	2475	0
165	20241224	180200	1014239435	2475	2475	2475	2475	0
166	20241224	180100	1014239435	2475	2475	2475	2475	0
167	20241224	180000	1014239435	2475	2475	2475	2475	0
168	20241224	175900	1014239435	2475	2475	2475	2475	0
169	20241224	175800	1014239435	2475	2475	2475	2475	0
170	20241224	175700	1014239435	2475	2475	2475	2475	0
171	20241224	175600	1014239435	2475	2475	2475	2475	0
172	20241224	175500	1014239435	2475	2475	2475	2475	0
173	20241224	175400	1014239435	2475	2475	2475	2475	0
174	20241224	175300	1014239435	2475	2475	2475	2475	0
175	20241224	175200	1014239435	2475	2475	2475	2475	0
176	20241224	175100	1014239435	2475	2475	2475	2475	0
177	20241224	175000	1014239435	2475	2475	2475	2475	0
178	20241224	174900	1014239435	2475	2475	2475	2475	0
179	20241224	174800	1014239435	2475	2475	2475	2475	0
180	20241224	174700	1014239435	2475	2475	2475	2475	0
181	20241224	174600	1014239435	2475	2475	2475	2475	0
182	20241224	174500	1014239435	2475	2475	2475	2475	12360
183	20241224	174400	1014239435	2475	2475	2475	2475	0
184	20241224	174300	1014239435	2475	2475	2475	2475	0
185	20241224	174200	1014239435	2475	2475	2475	2475	0
186	20241224	174100	1014239435	2475	2475	2475	2475	0
187	20241224	174000	1014239435	2475	2475	2475	2475	0
188	20241224	173900	1014239435	2475	2475	2475	2475	0
189	20241224	173800	1014239435	2475	2475	2475	2475	0
190	20241224	173700	1014239435	2475	2475	2475	2475	0
191	20241224	173600	1014239435	2475	2475	2475	2475	0
192	20241224	173500	1014239435	2475	2475	2475	2475	0
193	20241224	173400	1014239435	2475	2475	2475	2475	0
194	20241224	173300	1014239435	2475	2475	2475	2475	0
195	20241224	173200	1014239435	2475	2475	2475	2475	0
196	20241224	173100	1014239435	2475	2475	2475	2475	0
197	20241224	173000	1014239435	2475	2475	2475	2475	0
198	20241224	172900	1014239435	2475	2475	2475	2475	0
199	20241224	172800	1014239435	2475	2475	2475	2475	0
200	20241224	172700	1014239435	2475	2475	2475	2475	0
201	20241224	172600	1014239435	2475	2475	2475	2475	0
202	20241224	172500	1014239435	2475	2475	2475	2475	0
203	20241224	172400	1014239435	2475	2475	2475	2475	0
204	20241224	172300	1014239435	2475	2475	2475	2475	0
205	20241224	172200	1014239435	2475	2475	2475	2475	0
206	20241224	172100	1014239435	2475	2475	2475	2475	0
207	20241224	172000	1014239435	2475	2475	2475	2475	0
208	20241224	171900	1014239435	2475	2475	2475	2475	0
209	20241224	171800	1014239435	2475	2475	2475	2475	0
210	20241224	171700	1014239435	2475	2475	2475	2475	0
211	20241224	171600	1014239435	2475	2475	2475	2475	0
212	20241224	171500	1014239435	2475	2475	2475	2475	12360
213	20241224	171400	1014239435	2475	2475	2475	2475	0
214	20241224	171300	1014239435	2475	2475	2475	2475	0
215	20241224	171200	1014239435	2475	2475	2475	2475	0
216	20241224	171100	1014239435	2475	2475	2475	2475	0
217	20241224	171000	1014239435	2475	2475	2475	2475	0
218	20241224	170900	1014239435	2475	2475	2475	2475	0
219	20241224	170800	1014239435	2475	2475	2475	2475	0
220	20241224	170700	1014239435	2475	2475	2475	2475	0
221	20241224	170600	1014239435	2475	2475	2475	2475	0
222	20241224	170500	1014239435	2475	2475	2475	2475	0
223	20241224	170400	1014239435	2475	2475	2475	2475	0
224	20241224	170300	1014239435	2475	2475	2475	2475	0
225	20241224	170200	1014239435	2475	2475	2475	2475	0
226	20241224	170100	1014239435	2475	2475	2475	2475	0
227	20241224	170000	1014239435	2475	2475	2475	2475	0
228	20241224	165900	1014239435	2475	2475	2475	2475	0
229	20241224	165800	1014239435	2475	2475	2475	2475	0
230	20241224	165700	1014239435	2475	2475	2475	2475	0
231	20241224	165600	1014239435	2475	2475	2475	2475	0
232	20241224	165500	1014239435	2475	2475	2475	2475	0
233	20241224	165400	1014239435	2475	2475	2475	2475	0
234	20241224	165300	1014239435	2475	2475	2475	2475	0
235	20241224	165200	1014239435	2475	2475	2475	2475	0
236	20241224	165100	1014239435	2475	2475	2475	2475	0
237	20241224	165000	1014239435	2475	2475	2475	2475	0
238	20241224	164900	1014239435	2475	2475	2475	2475	0
239	20241224	164800	1014239435	2475	2475	2475	2475	0
240	20241224	164700	1014239435	2475	2475	2475	2475	0
241	20241224	164600	1014239435	2475	2475	2475	2475	0
242	20241224	164500	1014239435	2475	2475	2475	2475	12360
243	20241224	164400	1014239435	2475	2475	2475	2475	0
244	20241224	164300	1014239435	2475	2475	2475	2475	0
245	20241224	164200	1014239435	2475	2475	2475	2475	0
246	20241224	164100	1014239435	2475	2475	2475	2475	0
247	20241224	164000	1014239435	2475	2475	2475	2475	0
248	20241224	163900	1014239435	2475	2475	2475	2475	0
249	20241224	163800	1014239435	2475	2475	2475	2475	0
250	20241224	163700	1014239435	2475	2475	2475	2475	0
251	20241224	163600	1014239435	2475	2475	2475	2475	0
252	20241224	163500	1014239435	2475	2475	2475	2475	0
253	20241224	163400	1014239435	2475	2475	2475	2475	0
254	20241224	163300	1014239435	2475	2475	2475	2475	0
255	20241224	163200	1014239435	2475	2475	2475	2475	0
256	20241224	163100	1014239435	2475	2475	2475	2475	0
257	20241224	163000	1014239435	2475	2475	2475	2475	0
258	20241224	162900	1014239435	2475	2475	2475	2475	0
259	20241224	162800	1014239435	2475	2475	2475	2475	0
260	20241224	162700	1014239435	2475	2475	2475	2475	0
261	20241224	162600	1014239435	2475	2475	2475	2475	0
262	20241224	162500	1014239435	2475	2475	2475	2475	0
263	20241224	162400	1014239435	2475	2475	2475	2475	0
264	20241224	162300	1014239435	2475	2475	2475	2475	0
265	20241224	162200	1014239435	2475	2475	2475	2475	0
266	20241224	162100	1014239435	2475	2475	2475	2475	0
267	20241224	162000	1014239435	2475	2475	2475	2475	0
268	20241224	161900	1014239435	2475	2475	2475	2475	0
269	20241224	161800	1014239435	2475	2475	2475	2475	0
270	20241224	161700	1014239435	2475	2475	2475	2475	0
271	20241224	161600	1014239435	2475	2475	2475	2475	0
272	20241224	161500	1014239435	2475	2475	2475	2475	12360
273	20241224	161400	1014239435	2475	2475	2475	2475	0
274	20241224	161300	1014239435	2475	2475	2475	2475	0
275	20241224	161200	1014239435	2475	2475	2475	2475	0
276	20241224	161100	1014239435	2475	2475	2475	2475	0
277	20241224	161000	1014239435	2475	2475	2475	2475	0
278	20241224	160900	1014239435	2475	2475	2475	2475	0
279	20241224	160800	1014239435	2475	2475	2475	2475	0
280	20241224	160700	1014239435	2475	2475	2475	2475	0
281	20241224	160600	1014239435	2475	2475	2475	2475	0
282	20241224	160500	1014239435	2475	2475	2475	2475	0
283	20241224	160400	1014239435	2475	2475	2475	2475	0
284	20241224	160300	1014239435	2475	2475	2475	2475	0
285	20241224	160200	1014239435	2475	2475	2475	2475	0
286	20241224	160100	1014239435	2475	2475	2475	2475	0
287	20241224	160000	1014239435	2475	2475	2475	2475	0
288	20241224	155900	1014239435	2475	2475	2475	2475	0
289	20241224	155800	1014239435	2475	2475	2475	2475	0
290	20241224	155700	1014239435	2475	2475	2475	2475	0
291	20241224	155600	1014239435	2475	2475	2475	2475	0
292	20241224	155500	1014239435	2475	2475	2475	2475	0
293	20241224	155400	1014239435	2475	2475	2475	2475	0
294	20241224	155300	1014239435	2475	2475	2475	2475	0
295	20241224	155200	1014239435	2475	2475	2475	2475	0
296	20241224	155100	1014239435	2475	2475	2475	2475	0
297	20241224	155000	1014239435	2475	2475	2475	2475	0
298	20241224	154900	1014239435	2475	2475	2475	2475	0
299	20241224	154800	1014239435	2475	2475	2475	2475	0
300	20241224	154700	1014239435	2475	2475	2475	2475	0
301	20241224	154600	1014239435	2475	2475	2475	2475	0
302	20241224	154500	1014239435	2475	2475	2475	2475	12360
303	20241224	154400	1014239435	2475	2475	2475	2475	0
304	20241224	154300	1014239435	2475	2475	2475	2475	0
305	20241224	154200	1014239435	2475	2475	2475	2475	0
306	20241224	154100	1014239435	2475	2475	2475	2475	0
307	20241224	154000	1014239435	2475	2475	2475	2475	0
308	20241224	153900	1014239435	2475	2475	2475	2475	0
309	20241224	153800	1014239435	2475	2475	2475	2475	0
310	20241224	153700	1014239435	2475	2475	2475	2475	0
311	20241224	153600	1014239435	2475	2475	2475	2475	0
312	20241224	153500	1014239435	2475	2475	2475	2475	0
313	20241224	153400	1014239435	2475	2475	2475	2475	0
314	20241224	153300	1014239435	2475	2475	2475	2475	0
315	20241224	153200	1014239435	2475	2475	2475	2475	0
316	20241224	153100	1014239435	2475	2475	2475	2475	0
317	20241224	153000	1014239435	2475	2475	2475	2475	12360
318	20241224	152900	983648435	2480	2480	2480	2480	0
319	20241224	152800	983648435	2480	2480	2480	2480	0
320	20241224	152700	983648435	2480	2480	2480	2480	0
321	20241224	152600	983648435	2480	2480	2480	2480	0
322	20241224	152500	983648435	2480	2480	2480	2480	0
323	20241224	152400	983648435	2480	2480	2480	2480	0
324	20241224	152300	983648435	2480	2480	2480	2480	0
325	20241224	152200	983648435	2480	2480	2480	2480	0
326	20241224	152100	983648435	2480	2480	2480	2480	0
327	20241224	152000	983648435	2480	2480	2480	2480	0
328	20241224	151900	983648435	2480	2475	2480	2470	2713
329	20241224	151800	976929815	2475	2480	2480	2475	235
330	20241224	151700	976347190	2480	2470	2480	2470	400
331	20241224	151600	975356690	2475	2475	2475	2475	316
332	20241224	151500	974574590	2475	2470	2475	2470	991
333	20241224	151400	972126810	2470	2470	2475	2470	179
334	20241224	151300	971684670	2470	2475	2480	2470	415
335	20241224	151200	970658260	2475	2470	2485	2465	4685
336	20241224	151100	959025715	2455	2460	2480	2455	16588
337	20241224	151000	917989860	2455	2460	2465	2455	741
338	20241224	150900	916167715	2460	2460	2465	2460	867
339	20241224	150800	914034885	2460	2460	2460	2455	759
340	20241224	150700	912168460	2455	2460	2460	2455	557
341	20241224	150600	910798960	2460	2455	2465	2455	280
342	20241224	150500	910111410	2465	2460	2465	2460	149
343	20241224	150400	909744865	2465	2465	2465	2465	0
344	20241224	150300	909744865	2465	2460	2465	2460	32
345	20241224	150200	909666135	2450	2455	2455	2450	1664
346	20241224	150100	905582515	2460	2460	2465	2455	350
347	20241224	150000	904723005	2460	2455	2460	2455	1061
348	20241224	145900	902113245	2455	2455	2455	2455	490
349	20241224	145800	900910295	2455	2455	2455	2455	35
350	20241224	145700	900824370	2455	2455	2455	2455	81
351	20241224	145600	900625515	2455	2455	2455	2455	443
352	20241224	145500	899537950	2460	2465	2465	2460	6
353	20241224	145400	899523185	2460	2465	2465	2460	30
354	20241224	145300	899449285	2465	2465	2465	2465	2
355	20241224	145200	899444355	2460	2460	2460	2455	2706
356	20241224	145100	892788280	2455	2455	2460	2455	708
357	20241224	145000	891050135	2455	2455	2455	2455	2016
358	20241224	144900	886100855	2455	2460	2460	2455	18
359	20241224	144800	886056655	2460	2460	2460	2460	495
360	20241224	144700	884838955	2460	2460	2460	2460	5
361	20241224	144600	884826655	2455	2460	2460	2455	88
362	20241224	144500	884610570	2460	2460	2460	2460	283
363	20241224	144400	883914390	2465	2465	2465	2465	0
364	20241224	144300	883914390	2465	2460	2465	2460	51
365	20241224	144200	883788925	2455	2460	2460	2455	427
366	20241224	144100	882739985	2465	2460	2465	2460	3411
367	20241224	144000	874348920	2465	2465	2465	2465	7
368	20241224	143900	874331665	2460	2465	2465	2460	216
369	20241224	143800	873799230	2470	2465	2470	2465	2
370	20241224	143700	873794295	2465	2465	2465	2465	197
371	20241224	143600	873308690	2470	2465	2470	2465	3
372	20241224	143500	873301285	2465	2465	2465	2465	2209
373	20241224	143400	867856100	2470	2470	2470	2465	1035
374	20241224	143300	865303150	2470	2470	2470	2470	403
375	20241224	143200	864307740	2470	2470	2470	2470	13
376	20241224	143100	864275630	2470	2470	2470	2470	885
377	20241224	143000	862089680	2470	2475	2475	2470	556
378	20241224	142900	860716340	2475	2475	2475	2470	1002
379	20241224	142800	858241390	2470	2475	2475	2465	1666
380	20241224	142700	854123130	2475	2475	2475	2470	1211
381	20241224	142600	851126495	2470	2475	2475	2470	3
382	20241224	142500	851119080	2470	2470	2475	2470	5662
383	20241224	142400	837133935	2470	2470	2470	2470	0
384	20241224	142300	837133935	2470	2470	2470	2470	4
385	20241224	142200	837124055	2470	2470	2470	2470	20
386	20241224	142100	837074655	2470	2470	2470	2465	322
387	20241224	142000	836280565	2465	2465	2465	2465	0
388	20241224	141900	836280565	2465	2465	2465	2465	530
389	20241224	141800	834974115	2465	2465	2470	2465	11618
390	20241224	141700	806297990	2465	2465	2465	2465	0
391	20241224	141600	806297990	2465	2465	2465	2465	1
392	20241224	141500	806295525	2465	2465	2465	2465	1
393	20241224	141400	806293060	2460	2460	2460	2460	1000
394	20241224	141300	803833060	2465	2465	2465	2465	577
395	20241224	141200	802410755	2465	2465	2465	2465	1
396	20241224	141100	802408290	2465	2460	2465	2460	101
397	20241224	141000	802159825	2460	2460	2460	2460	100
398	20241224	140900	801913825	2460	2460	2460	2460	200
399	20241224	140800	801421825	2465	2460	2465	2460	407
400	20241224	140700	800420600	2460	2460	2460	2460	0
401	20241224	140600	800420600	2460	2460	2460	2460	619
402	20241224	140500	798897860	2460	2460	2460	2460	23
403	20241224	140400	798841280	2460	2460	2460	2460	1000
404	20241224	140300	796381280	2460	2460	2460	2460	1407
405	20241224	140200	792920060	2460	2465	2465	2460	1084
406	20241224	140100	790253390	2465	2465	2465	2465	4
407	20241224	140000	790243530	2465	2465	2465	2465	0
408	20241224	135900	790243530	2465	2465	2465	2465	443
409	20241224	135800	789151535	2465	2465	2465	2465	2830
410	20241224	135700	782175585	2465	2465	2465	2465	82
411	20241224	135600	781973455	2465	2465	2465	2465	202
412	20241224	135500	781475525	2465	2465	2465	2465	1
413	20241224	135400	781473060	2465	2465	2465	2465	0
414	20241224	135300	781473060	2465	2465	2465	2465	1022
415	20241224	135200	778953830	2465	2465	2465	2465	70
416	20241224	135100	778781280	2465	2465	2465	2465	1
417	20241224	135000	778778815	2465	2465	2465	2465	400
418	20241224	134900	777792815	2460	2465	2465	2460	102
419	20241224	134800	777541885	2465	2465	2465	2465	209
420	20241224	134700	777026700	2465	2465	2465	2465	0
421	20241224	134600	777026700	2465	2465	2465	2465	239
422	20241224	134500	776437565	2465	2465	2465	2465	251
423	20241224	134400	775818850	2465	2465	2465	2465	33
424	20241224	134300	775737505	2465	2460	2465	2460	1072
425	20241224	134200	773100380	2460	2465	2465	2460	2147
426	20241224	134100	767813025	2465	2465	2465	2465	0
427	20241224	134000	767813025	2465	2465	2465	2465	0
428	20241224	133900	767813025	2465	2465	2465	2465	10
429	20241224	133800	767788375	2470	2470	2470	2470	2
430	20241224	133700	767783435	2470	2465	2470	2465	2001
431	20241224	133600	762850965	2465	2465	2465	2460	609
432	20241224	133500	761352640	2465	2460	2465	2460	20
433	20241224	133400	761303390	2460	2460	2460	2460	139
434	20241224	133300	760961450	2465	2465	2465	2465	40
435	20241224	133200	760862850	2465	2460	2470	2460	506
436	20241224	133100	759618035	2465	2465	2465	2465	2377
437	20241224	133000	753758730	2465	2465	2465	2465	911
438	20241224	132900	751513115	2465	2460	2465	2460	22
439	20241224	132800	751458985	2460	2460	2460	2460	2
440	20241224	132700	751454065	2460	2460	2460	2460	861
441	20241224	132600	749336005	2460	2465	2465	2460	190
442	20241224	132500	748867705	2465	2465	2465	2465	122
443	20241224	132400	748566975	2465	2465	2465	2465	252
444	20241224	132300	747945795	2470	2465	2470	2465	217
445	20241224	132200	747410790	2470	2470	2470	2460	4519
446	20241224	132100	736248870	2470	2470	2470	2470	3
447	20241224	132000	736241460	2465	2465	2465	2465	5350
448	20241224	131900	723053710	2460	2460	2460	2460	499
449	20241224	131800	721826170	2460	2460	2460	2460	4492
450	20241224	131700	710775850	2465	2455	2465	2455	4477
451	20241224	131600	699767555	2455	2455	2455	2455	1
452	20241224	131500	699765100	2450	2450	2450	2450	500
453	20241224	131400	698540100	2450	2450	2450	2450	0
454	20241224	131300	698540100	2450	2450	2455	2450	31
455	20241224	131200	698464145	2455	2455	2455	2455	10
456	20241224	131100	698439595	2455	2455	2455	2455	270
457	20241224	131000	697776745	2460	2460	2460	2460	406
458	20241224	130900	696777985	2460	2460	2460	2460	1
459	20241224	130800	696775525	2460	2460	2460	2460	1
460	20241224	130700	696773065	2460	2460	2460	2460	0
461	20241224	130600	696773065	2460	2460	2460	2460	427
462	20241224	130500	695722645	2460	2460	2460	2460	0
463	20241224	130400	695722645	2460	2455	2460	2455	234
464	20241224	130300	695148165	2460	2460	2460	2460	0
465	20241224	130200	695148165	2460	2460	2460	2460	0
466	20241224	130100	695148165	2460	2455	2460	2455	244
467	20241224	130000	694549140	2455	2455	2455	2455	298
468	20241224	125900	693817550	2450	2450	2450	2450	879
469	20241224	125800	691664000	2460	2455	2460	2455	1819
470	20241224	125700	687198350	2455	2455	2455	2455	0
471	20241224	125600	687198350	2455	2450	2455	2450	502
472	20241224	125500	685965945	2450	2450	2450	2450	161
473	20241224	125400	685571495	2450	2450	2450	2450	120
474	20241224	125300	685277495	2455	2455	2455	2455	33
475	20241224	125200	685196480	2455	2455	2455	2455	101
476	20241224	125100	684948525	2455	2455	2455	2455	0
477	20241224	125000	684948525	2455	2450	2455	2450	42
478	20241224	124900	684845575	2450	2450	2450	2450	1691
479	20241224	124800	680702625	2450	2450	2450	2450	359
480	20241224	124700	679823075	2455	2460	2460	2455	666
481	20241224	124600	678185845	2460	2465	2465	2460	1660
482	20241224	124500	674102185	2465	2460	2465	2460	2939
483	20241224	124400	666872050	2465	2465	2465	2465	81
484	20241224	124300	666672385	2465	2465	2465	2465	0
485	20241224	124200	666672385	2465	2465	2465	2465	1542
486	20241224	124100	662871355	2465	2465	2465	2460	1451
487	20241224	124000	659299640	2465	2465	2465	2465	11
488	20241224	123900	659272525	2465	2465	2465	2465	301
489	20241224	123800	658530560	2465	2465	2465	2460	1300
490	20241224	123700	655326310	2460	2460	2460	2460	66
491	20241224	123600	655163950	2460	2460	2460	2460	3649
492	20241224	123500	646187410	2460	2455	2460	2450	1381
493	20241224	123400	642803715	2455	2455	2455	2455	953
494	20241224	123300	640464100	2455	2455	2455	2455	58
495	20241224	123200	640321710	2455	2445	2455	2445	13442
496	20241224	123100	607371160	2450	2450	2450	2450	300
497	20241224	123000	606636160	2445	2445	2445	2445	3539
498	20241224	122900	597983305	2440	2440	2440	2440	0
499	20241224	122800	597983305	2440	2440	2440	2440	25
500	20241224	122700	597922305	2440	2440	2440	2440	210
501	20241224	122600	597409905	2445	2445	2445	2445	0
502	20241224	122500	597409905	2445	2445	2445	2445	1247
503	20241224	122400	594360990	2445	2445	2445	2445	210
504	20241224	122300	593847540	2450	2450	2450	2450	330
505	20241224	122200	593039040	2450	2450	2450	2450	1
506	20241224	122100	593036590	2450	2450	2450	2450	1
507	20241224	122000	593034140	2445	2445	2445	2445	500
508	20241224	121900	591811640	2445	2445	2445	2445	10
509	20241224	121800	591787190	2450	2445	2450	2445	2
510	20241224	121700	591782295	2445	2445	2445	2445	2
511	20241224	121600	591777405	2445	2450	2450	2445	4002
512	20241224	121500	581975205	2450	2450	2450	2450	1623
513	20241224	121400	577998855	2455	2450	2455	2450	254
514	20241224	121300	577376545	2450	2450	2450	2450	3306
515	20241224	121200	569276845	2450	2450	2450	2450	816
516	20241224	121100	567277645	2450	2450	2450	2450	1
517	20241224	121000	567275195	2445	2445	2445	2445	1273
518	20241224	120900	564162710	2440	2440	2440	2440	2
519	20241224	120800	564157830	2440	2440	2440	2440	1
520	20241224	120700	564155390	2445	2445	2445	2445	4
521	20241224	120600	564145610	2445	2445	2445	2445	203
522	20241224	120500	563649275	2445	2445	2445	2445	1
523	20241224	120400	563646830	2435	2440	2440	2435	3311
524	20241224	120300	555582335	2445	2440	2445	2440	1915
525	20241224	120200	550906230	2440	2440	2440	2440	0
526	20241224	120100	550906230	2440	2440	2440	2440	0
527	20241224	120000	550906230	2440	2440	2440	2440	200
528	20241224	115900	550418230	2440	2435	2440	2435	660
529	20241224	115800	548809630	2440	2445	2445	2440	1084
530	20241224	115700	546161800	2445	2445	2445	2445	1
531	20241224	115600	546159355	2445	2445	2445	2445	1060
532	20241224	115500	543567655	2445	2445	2445	2445	6
533	20241224	115400	543552985	2445	2445	2445	2445	130
534	20241224	115300	543235135	2440	2440	2440	2440	290
535	20241224	115200	542527535	2440	2440	2440	2440	2
536	20241224	115100	542522655	2440	2440	2440	2440	0
537	20241224	115000	542522655	2440	2440	2440	2440	30
538	20241224	114900	542449455	2445	2445	2445	2445	209
539	20241224	114800	541938450	2450	2450	2450	2450	4214
540	20241224	114700	531614150	2450	2450	2450	2450	4
541	20241224	114600	531604350	2445	2440	2445	2440	6110
542	20241224	114500	516665405	2445	2445	2445	2445	1
543	20241224	114400	516662960	2440	2440	2440	2440	323
544	20241224	114300	515874840	2440	2440	2440	2440	3218
545	20241224	114200	508022920	2440	2435	2440	2435	3810
546	20241224	114100	498726570	2435	2435	2435	2435	0
547	20241224	114000	498726570	2435	2435	2435	2435	0
548	20241224	113900	498726570	2435	2435	2435	2435	425
549	20241224	113800	497691695	2435	2435	2435	2435	3
550	20241224	113700	497684390	2435	2435	2435	2435	30
551	20241224	113600	497611340	2435	2435	2435	2435	10
552	20241224	113500	497586990	2435	2435	2435	2435	0
553	20241224	113400	497586990	2435	2435	2435	2435	510
554	20241224	113300	496345140	2430	2430	2430	2430	100
555	20241224	113200	496102140	2430	2430	2430	2430	40
556	20241224	113100	496004940	2440	2440	2440	2440	0
557	20241224	113000	496004940	2440	2435	2440	2435	488
558	20241224	112900	494814310	2440	2435	2440	2435	1588
559	20241224	112800	490942555	2435	2435	2435	2435	857
560	20241224	112700	488855760	2430	2435	2435	2430	1001
561	20241224	112600	486418330	2430	2430	2430	2430	473
562	20241224	112500	485268940	2430	2430	2430	2430	0
563	20241224	112400	485268940	2430	2430	2430	2430	1100
564	20241224	112300	482595940	2430	2430	2430	2430	67
565	20241224	112200	482433130	2425	2425	2425	2425	1600
566	20241224	112100	478553130	2425	2425	2425	2420	1166
567	20241224	112000	475725585	2425	2420	2425	2420	635
568	20241224	111900	474186210	2430	2420	2435	2420	506
569	20241224	111800	472961625	2440	2420	2440	2415	6033
570	20241224	111700	458304860	2420	2425	2425	2420	13150
571	20241224	111600	426481570	2430	2430	2430	2430	6
572	20241224	111500	426466990	2425	2425	2430	2425	12907
573	20241224	111400	395167010	2425	2425	2425	2425	301
574	20241224	111300	394437085	2430	2430	2430	2430	0
575	20241224	111200	394437085	2430	2430	2430	2430	3
576	20241224	111100	394429795	2430	2435	2435	2430	9260
577	20241224	111000	371927965	2430	2430	2430	2430	5
578	20241224	110900	371915815	2435	2435	2435	2435	100
579	20241224	110800	371672315	2435	2435	2435	2435	101
580	20241224	110700	371426380	2430	2430	2430	2430	975
581	20241224	110600	369057130	2430	2430	2430	2430	284
582	20241224	110500	368367010	2430	2430	2430	2430	37
583	20241224	110400	368277100	2430	2430	2430	2430	5168
584	20241224	110300	355718860	2435	2435	2435	2435	104
585	20241224	110200	355465620	2435	2435	2435	2430	311
586	20241224	110100	354708835	2435	2435	2435	2435	48
587	20241224	110000	354591955	2435	2435	2435	2435	3
588	20241224	105900	354584650	2435	2435	2435	2435	128
589	20241224	105800	354272970	2430	2435	2435	2430	1896
590	20241224	105700	349656710	2435	2435	2435	2435	569
591	20241224	105600	348271195	2435	2435	2435	2435	0
592	20241224	105500	348271195	2435	2435	2435	2435	0
593	20241224	105400	348271195	2435	2435	2435	2435	103
594	20241224	105300	348020390	2430	2430	2430	2430	1473
595	20241224	105200	344441000	2430	2435	2435	2430	600
596	20241224	105100	342980500	2435	2435	2435	2435	1
597	20241224	105000	342978065	2435	2435	2435	2435	10
598	20241224	104900	342953715	2435	2435	2435	2430	776
599	20241224	104800	341066950	2435	2435	2435	2435	7000
600	20241224	104700	324021950	2435	2435	2440	2435	5493
601	20241224	104600	310641495	2435	2435	2435	2435	0
602	20241224	104500	310641495	2435	2435	2435	2435	0
603	20241224	104400	310641495	2435	2435	2435	2435	45
604	20241224	104300	310531920	2435	2435	2435	2430	1546
605	20241224	104200	306770005	2430	2435	2440	2430	1011
606	20241224	104100	304310005	2435	2435	2440	2435	1174
607	20241224	104000	301451305	2435	2435	2435	2435	0
608	20241224	103900	301451305	2435	2435	2435	2435	1500
609	20241224	103800	297798805	2440	2440	2440	2440	221
610	20241224	103700	297259565	2440	2440	2440	2440	58
611	20241224	103600	297118045	2440	2440	2440	2435	115
612	20241224	103500	296837760	2440	2435	2440	2435	2637
613	20241224	103400	290416660	2440	2440	2440	2440	331
614	20241224	103300	289609020	2440	2440	2440	2440	123
615	20241224	103200	289308900	2440	2440	2440	2440	0
616	20241224	103100	289308900	2440	2440	2440	2440	99
617	20241224	103000	289067340	2440	2440	2440	2440	7
618	20241224	102900	289050260	2440	2440	2440	2440	24
619	20241224	102800	288991700	2435	2435	2435	2435	0
620	20241224	102700	288991700	2435	2440	2440	2435	303
621	20241224	102600	288252390	2440	2440	2440	2440	103
622	20241224	102500	288001070	2440	2440	2440	2440	41
623	20241224	102400	287901030	2440	2440	2440	2440	505
624	20241224	102300	286668830	2440	2440	2440	2440	0
625	20241224	102200	286668830	2440	2440	2440	2440	124
626	20241224	102100	286366270	2440	2440	2440	2440	13
627	20241224	102000	286334550	2440	2435	2440	2435	110
628	20241224	101900	286066650	2440	2435	2440	2435	824
629	20241224	101800	284058590	2435	2435	2435	2435	100
630	20241224	101700	283815090	2435	2435	2435	2435	100
631	20241224	101600	283571590	2440	2440	2440	2435	1762
632	20241224	101500	279272315	2440	2440	2440	2440	3357
633	20241224	101400	271081235	2440	2440	2440	2440	101
634	20241224	101300	270834795	2435	2435	2435	2435	686
635	20241224	101200	269164385	2440	2435	2440	2435	2
636	20241224	101100	269159510	2435	2435	2435	2435	164
637	20241224	101000	268760170	2440	2440	2440	2440	18
638	20241224	100900	268716250	2440	2440	2440	2440	1
639	20241224	100800	268713810	2440	2435	2440	2435	66
640	20241224	100700	268553085	2440	2440	2440	2440	79
641	20241224	100600	268360325	2440	2440	2440	2440	187
642	20241224	100500	267904045	2435	2435	2435	2435	946
643	20241224	100400	265600535	2435	2435	2435	2430	24
644	20241224	100300	265542155	2435	2430	2435	2430	1070
645	20241224	100200	262942050	2430	2435	2435	2430	4447
646	20241224	100100	252133870	2435	2440	2440	2435	2616
647	20241224	100000	245763905	2435	2440	2440	2435	300
648	20241224	095900	245033155	2440	2440	2440	2440	23
649	20241224	095800	244977035	2440	2435	2440	2435	538
650	20241224	095700	243666830	2435	2440	2440	2435	911
651	20241224	095600	241446495	2440	2435	2440	2435	2439
652	20241224	095500	235507330	2440	2435	2440	2435	4
653	20241224	095400	235497580	2430	2435	2435	2430	2228
654	20241224	095300	230081770	2430	2435	2435	2430	1051
655	20241224	095200	227527795	2430	2435	2440	2430	189
656	20241224	095100	227067535	2435	2435	2440	2435	1264
657	20241224	095000	223988195	2435	2435	2435	2430	2001
658	20241224	094900	219125755	2430	2435	2435	2430	1449
659	20241224	094800	215600800	2435	2435	2435	2435	1
660	20241224	094700	215598365	2430	2430	2430	2430	838
661	20241224	094600	213562025	2430	2430	2430	2425	500
662	20241224	094500	212347770	2430	2430	2430	2430	150
663	20241224	094400	211983270	2430	2430	2445	2430	4660
664	20241224	094300	200656305	2435	2435	2435	2435	89
665	20241224	094200	200439590	2435	2435	2435	2435	806
666	20241224	094100	198476980	2435	2435	2435	2435	31
667	20241224	094000	198401495	2430	2430	2430	2430	812
668	20241224	093900	196428335	2430	2430	2430	2430	498
669	20241224	093800	195218195	2430	2430	2430	2430	5102
670	20241224	093700	182820335	2430	2435	2435	2430	1047
671	20241224	093600	180272180	2435	2435	2435	2435	5337
672	20241224	093500	167276585	2435	2445	2450	2435	5557
673	20241224	093400	153730920	2445	2450	2450	2445	70
674	20241224	093300	153559670	2440	2450	2450	2440	1072
675	20241224	093200	150933770	2450	2450	2450	2450	1
676	20241224	093100	150931320	2440	2450	2450	2440	2122
677	20241224	093000	145753630	2450	2450	2450	2440	37
678	20241224	092900	145662990	2440	2450	2450	2440	1159
679	20241224	092800	142834220	2445	2445	2450	2445	1174
680	20241224	092700	139963780	2445	2445	2445	2440	3316
681	20241224	092600	131856180	2445	2445	2445	2445	308
682	20241224	092500	131103120	2445	2450	2450	2445	381
683	20241224	092400	130170075	2450	2450	2450	2450	5
684	20241224	092300	130157825	2445	2445	2445	2445	7982
685	20241224	092200	110641835	2440	2440	2440	2435	4537
686	20241224	092100	99590555	2440	2440	2440	2440	118
687	20241224	092000	99302635	2440	2440	2440	2440	604
688	20241224	091900	97828875	2440	2440	2445	2440	1903
689	20241224	091800	93185540	2445	2440	2445	2440	1823
690	20241224	091700	88736445	2440	2440	2440	2440	120
691	20241224	091600	88443645	2440	2440	2440	2440	100
692	20241224	091500	88199645	2445	2445	2445	2445	0
693	20241224	091400	88199645	2445	2440	2445	2440	1267
694	20241224	091300	85106940	2445	2445	2445	2445	631
695	20241224	091200	83564145	2445	2445	2445	2445	1016
696	20241224	091100	81080025	2440	2440	2440	2440	509
697	20241224	091000	79838065	2435	2435	2435	2435	673
698	20241224	090900	78199310	2435	2440	2440	2435	1457
699	20241224	090800	74651355	2435	2445	2445	2435	240
700	20241224	090700	74066555	2445	2445	2445	2435	974
701	20241224	090600	71690855	2445	2440	2445	2440	635
702	20241224	090500	70139405	2445	2445	2445	2445	1
703	20241224	090400	70136960	2425	2435	2445	2425	19855
704	20241224	090300	21893660	2450	2435	2450	2435	1748
705	20241224	090200	17620775	2435	2450	2450	2430	1668
706	20241224	090100	13547930	2450	2440	2450	2440	609
707	20241224	090000	12061880	2450	2430	2450	2430	4954