KissMeData/377190/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	213200	275515795	2920	2920	2920	2920	3237
3	20241223	213100	275515795	2920	2920	2920	2920	0
4	20241223	213000	275515795	2920	2920	2920	2920	0
5	20241223	212900	275515795	2920	2920	2920	2920	0
6	20241223	212800	275515795	2920	2920	2920	2920	0
7	20241223	212700	275515795	2920	2920	2920	2920	0
8	20241223	212600	275515795	2920	2920	2920	2920	0
9	20241223	212500	275515795	2920	2920	2920	2920	0
10	20241223	212400	275515795	2920	2920	2920	2920	0
11	20241223	212300	275515795	2920	2920	2920	2920	0
12	20241223	212200	275515795	2920	2920	2920	2920	0
13	20241223	212100	275515795	2920	2920	2920	2920	0
14	20241223	212000	275515795	2920	2920	2920	2920	0
15	20241223	211900	275515795	2920	2920	2920	2920	0
16	20241223	211800	275515795	2920	2920	2920	2920	0
17	20241223	211700	275515795	2920	2920	2920	2920	0
18	20241223	211600	275515795	2920	2920	2920	2920	0
19	20241223	211500	275515795	2920	2920	2920	2920	0
20	20241223	211400	275515795	2920	2920	2920	2920	0
21	20241223	211300	275515795	2920	2920	2920	2920	0
22	20241223	211200	275515795	2920	2920	2920	2920	0
23	20241223	211100	275515795	2920	2920	2920	2920	0
24	20241223	211000	275515795	2920	2920	2920	2920	0
25	20241223	210900	275515795	2920	2920	2920	2920	0
26	20241223	210800	275515795	2920	2920	2920	2920	0
27	20241223	210700	275515795	2920	2920	2920	2920	0
28	20241223	210600	275515795	2920	2920	2920	2920	0
29	20241223	210500	275515795	2920	2920	2920	2920	0
30	20241223	210400	275515795	2920	2920	2920	2920	0
31	20241223	210300	275515795	2920	2920	2920	2920	0
32	20241223	210200	275515795	2920	2920	2920	2920	3237
33	20241223	210100	275515795	2920	2920	2920	2920	0
34	20241223	210000	275515795	2920	2920	2920	2920	0
35	20241223	205900	275515795	2920	2920	2920	2920	0
36	20241223	205800	275515795	2920	2920	2920	2920	0
37	20241223	205700	275515795	2920	2920	2920	2920	0
38	20241223	205600	275515795	2920	2920	2920	2920	0
39	20241223	205500	275515795	2920	2920	2920	2920	0
40	20241223	205400	275515795	2920	2920	2920	2920	0
41	20241223	205300	275515795	2920	2920	2920	2920	0
42	20241223	205200	275515795	2920	2920	2920	2920	0
43	20241223	205100	275515795	2920	2920	2920	2920	0
44	20241223	205000	275515795	2920	2920	2920	2920	0
45	20241223	204900	275515795	2920	2920	2920	2920	0
46	20241223	204800	275515795	2920	2920	2920	2920	0
47	20241223	204700	275515795	2920	2920	2920	2920	0
48	20241223	204600	275515795	2920	2920	2920	2920	0
49	20241223	204500	275515795	2920	2920	2920	2920	0
50	20241223	204400	275515795	2920	2920	2920	2920	0
51	20241223	204300	275515795	2920	2920	2920	2920	0
52	20241223	204200	275515795	2920	2920	2920	2920	0
53	20241223	204100	275515795	2920	2920	2920	2920	0
54	20241223	204000	275515795	2920	2920	2920	2920	0
55	20241223	203900	275515795	2920	2920	2920	2920	0
56	20241223	203800	275515795	2920	2920	2920	2920	0
57	20241223	203700	275515795	2920	2920	2920	2920	0
58	20241223	203600	275515795	2920	2920	2920	2920	0
59	20241223	203500	275515795	2920	2920	2920	2920	0
60	20241223	203400	275515795	2920	2920	2920	2920	0
61	20241223	203300	275515795	2920	2920	2920	2920	0
62	20241223	203200	275515795	2920	2920	2920	2920	3237
63	20241223	203100	275515795	2920	2920	2920	2920	0
64	20241223	203000	275515795	2920	2920	2920	2920	0
65	20241223	202900	275515795	2920	2920	2920	2920	0
66	20241223	202800	275515795	2920	2920	2920	2920	0
67	20241223	202700	275515795	2920	2920	2920	2920	0
68	20241223	202600	275515795	2920	2920	2920	2920	0
69	20241223	202500	275515795	2920	2920	2920	2920	0
70	20241223	202400	275515795	2920	2920	2920	2920	0
71	20241223	202300	275515795	2920	2920	2920	2920	0
72	20241223	202200	275515795	2920	2920	2920	2920	0
73	20241223	202100	275515795	2920	2920	2920	2920	0
74	20241223	202000	275515795	2920	2920	2920	2920	0
75	20241223	201900	275515795	2920	2920	2920	2920	0
76	20241223	201800	275515795	2920	2920	2920	2920	0
77	20241223	201700	275515795	2920	2920	2920	2920	0
78	20241223	201600	275515795	2920	2920	2920	2920	0
79	20241223	201500	275515795	2920	2920	2920	2920	0
80	20241223	201400	275515795	2920	2920	2920	2920	0
81	20241223	201300	275515795	2920	2920	2920	2920	0
82	20241223	201200	275515795	2920	2920	2920	2920	0
83	20241223	201100	275515795	2920	2920	2920	2920	0
84	20241223	201000	275515795	2920	2920	2920	2920	0
85	20241223	200900	275515795	2920	2920	2920	2920	0
86	20241223	200800	275515795	2920	2920	2920	2920	0
87	20241223	200700	275515795	2920	2920	2920	2920	0
88	20241223	200600	275515795	2920	2920	2920	2920	0
89	20241223	200500	275515795	2920	2920	2920	2920	0
90	20241223	200400	275515795	2920	2920	2920	2920	0
91	20241223	200300	275515795	2920	2920	2920	2920	0
92	20241223	200200	275515795	2920	2920	2920	2920	3237
93	20241223	200100	275515795	2920	2920	2920	2920	0
94	20241223	200000	275515795	2920	2920	2920	2920	0
95	20241223	195900	275515795	2920	2920	2920	2920	0
96	20241223	195800	275515795	2920	2920	2920	2920	0
97	20241223	195700	275515795	2920	2920	2920	2920	0
98	20241223	195600	275515795	2920	2920	2920	2920	0
99	20241223	195500	275515795	2920	2920	2920	2920	0
100	20241223	195400	275515795	2920	2920	2920	2920	0
101	20241223	195300	275515795	2920	2920	2920	2920	0
102	20241223	195200	275515795	2920	2920	2920	2920	0
103	20241223	195100	275515795	2920	2920	2920	2920	0
104	20241223	195000	275515795	2920	2920	2920	2920	0
105	20241223	194900	275515795	2920	2920	2920	2920	0
106	20241223	194800	275515795	2920	2920	2920	2920	0
107	20241223	194700	275515795	2920	2920	2920	2920	0
108	20241223	194600	275515795	2920	2920	2920	2920	0
109	20241223	194500	275515795	2920	2920	2920	2920	0
110	20241223	194400	275515795	2920	2920	2920	2920	0
111	20241223	194300	275515795	2920	2920	2920	2920	0
112	20241223	194200	275515795	2920	2920	2920	2920	0
113	20241223	194100	275515795	2920	2920	2920	2920	0
114	20241223	194000	275515795	2920	2920	2920	2920	0
115	20241223	193900	275515795	2920	2920	2920	2920	0
116	20241223	193800	275515795	2920	2920	2920	2920	0
117	20241223	193700	275515795	2920	2920	2920	2920	0
118	20241223	193600	275515795	2920	2920	2920	2920	0
119	20241223	193500	275515795	2920	2920	2920	2920	0
120	20241223	193400	275515795	2920	2920	2920	2920	0
121	20241223	193300	275515795	2920	2920	2920	2920	0
122	20241223	193200	275515795	2920	2920	2920	2920	3237
123	20241223	193100	275515795	2920	2920	2920	2920	0
124	20241223	193000	275515795	2920	2920	2920	2920	0
125	20241223	192900	275515795	2920	2920	2920	2920	0
126	20241223	192800	275515795	2920	2920	2920	2920	0
127	20241223	192700	275515795	2920	2920	2920	2920	0
128	20241223	192600	275515795	2920	2920	2920	2920	0
129	20241223	192500	275515795	2920	2920	2920	2920	0
130	20241223	192400	275515795	2920	2920	2920	2920	0
131	20241223	192300	275515795	2920	2920	2920	2920	0
132	20241223	192200	275515795	2920	2920	2920	2920	0
133	20241223	192100	275515795	2920	2920	2920	2920	0
134	20241223	192000	275515795	2920	2920	2920	2920	0
135	20241223	191900	275515795	2920	2920	2920	2920	0
136	20241223	191800	275515795	2920	2920	2920	2920	0
137	20241223	191700	275515795	2920	2920	2920	2920	0
138	20241223	191600	275515795	2920	2920	2920	2920	0
139	20241223	191500	275515795	2920	2920	2920	2920	0
140	20241223	191400	275515795	2920	2920	2920	2920	0
141	20241223	191300	275515795	2920	2920	2920	2920	0
142	20241223	191200	275515795	2920	2920	2920	2920	0
143	20241223	191100	275515795	2920	2920	2920	2920	0
144	20241223	191000	275515795	2920	2920	2920	2920	0
145	20241223	190900	275515795	2920	2920	2920	2920	0
146	20241223	190800	275515795	2920	2920	2920	2920	0
147	20241223	190700	275515795	2920	2920	2920	2920	0
148	20241223	190600	275515795	2920	2920	2920	2920	0
149	20241223	190500	275515795	2920	2920	2920	2920	0
150	20241223	190400	275515795	2920	2920	2920	2920	0
151	20241223	190300	275515795	2920	2920	2920	2920	0
152	20241223	190200	275515795	2920	2920	2920	2920	3237
153	20241223	190100	275515795	2920	2920	2920	2920	0
154	20241223	190000	275515795	2920	2920	2920	2920	0
155	20241223	185900	275515795	2920	2920	2920	2920	0
156	20241223	185800	275515795	2920	2920	2920	2920	0
157	20241223	185700	275515795	2920	2920	2920	2920	0
158	20241223	185600	275515795	2920	2920	2920	2920	0
159	20241223	185500	275515795	2920	2920	2920	2920	0
160	20241223	185400	275515795	2920	2920	2920	2920	0
161	20241223	185300	275515795	2920	2920	2920	2920	0
162	20241223	185200	275515795	2920	2920	2920	2920	0
163	20241223	185100	275515795	2920	2920	2920	2920	0
164	20241223	185000	275515795	2920	2920	2920	2920	0
165	20241223	184900	275515795	2920	2920	2920	2920	0
166	20241223	184800	275515795	2920	2920	2920	2920	0
167	20241223	184700	275515795	2920	2920	2920	2920	0
168	20241223	184600	275515795	2920	2920	2920	2920	0
169	20241223	184500	275515795	2920	2920	2920	2920	0
170	20241223	184400	275515795	2920	2920	2920	2920	0
171	20241223	184300	275515795	2920	2920	2920	2920	0
172	20241223	184200	275515795	2920	2920	2920	2920	0
173	20241223	184100	275515795	2920	2920	2920	2920	0
174	20241223	184000	275515795	2920	2920	2920	2920	0
175	20241223	183900	275515795	2920	2920	2920	2920	0
176	20241223	183800	275515795	2920	2920	2920	2920	0
177	20241223	183700	275515795	2920	2920	2920	2920	0
178	20241223	183600	275515795	2920	2920	2920	2920	0
179	20241223	183500	275515795	2920	2920	2920	2920	0
180	20241223	183400	275515795	2920	2920	2920	2920	0
181	20241223	183300	275515795	2920	2920	2920	2920	0
182	20241223	183200	275515795	2920	2920	2920	2920	3237
183	20241223	183100	275515795	2920	2920	2920	2920	0
184	20241223	183000	275515795	2920	2920	2920	2920	0
185	20241223	182900	275515795	2920	2920	2920	2920	0
186	20241223	182800	275515795	2920	2920	2920	2920	0
187	20241223	182700	275515795	2920	2920	2920	2920	0
188	20241223	182600	275515795	2920	2920	2920	2920	0
189	20241223	182500	275515795	2920	2920	2920	2920	0
190	20241223	182400	275515795	2920	2920	2920	2920	0
191	20241223	182300	275515795	2920	2920	2920	2920	0
192	20241223	182200	275515795	2920	2920	2920	2920	0
193	20241223	182100	275515795	2920	2920	2920	2920	0
194	20241223	182000	275515795	2920	2920	2920	2920	0
195	20241223	181900	275515795	2920	2920	2920	2920	0
196	20241223	181800	275515795	2920	2920	2920	2920	0
197	20241223	181700	275515795	2920	2920	2920	2920	0
198	20241223	181600	275515795	2920	2920	2920	2920	0
199	20241223	181500	275515795	2920	2920	2920	2920	0
200	20241223	181400	275515795	2920	2920	2920	2920	0
201	20241223	181300	275515795	2920	2920	2920	2920	0
202	20241223	181200	275515795	2920	2920	2920	2920	0
203	20241223	181100	275515795	2920	2920	2920	2920	0
204	20241223	181000	275515795	2920	2920	2920	2920	0
205	20241223	180900	275515795	2920	2920	2920	2920	0
206	20241223	180800	275515795	2920	2920	2920	2920	0
207	20241223	180700	275515795	2920	2920	2920	2920	0
208	20241223	180600	275515795	2920	2920	2920	2920	0
209	20241223	180500	275515795	2920	2920	2920	2920	0
210	20241223	180400	275515795	2920	2920	2920	2920	0
211	20241223	180300	275515795	2920	2920	2920	2920	0
212	20241223	180200	275515795	2920	2920	2920	2920	3237
213	20241223	180100	275515795	2920	2920	2920	2920	0
214	20241223	180000	275515795	2920	2920	2920	2920	0
215	20241223	175900	275515795	2920	2920	2920	2920	0
216	20241223	175800	275515795	2920	2920	2920	2920	0
217	20241223	175700	275515795	2920	2920	2920	2920	0
218	20241223	175600	275515795	2920	2920	2920	2920	0
219	20241223	175500	275515795	2920	2920	2920	2920	0
220	20241223	175400	275515795	2920	2920	2920	2920	0
221	20241223	175300	275515795	2920	2920	2920	2920	0
222	20241223	175200	275515795	2920	2920	2920	2920	0
223	20241223	175100	275515795	2920	2920	2920	2920	0
224	20241223	175000	275515795	2920	2920	2920	2920	0
225	20241223	174900	275515795	2920	2920	2920	2920	0
226	20241223	174800	275515795	2920	2920	2920	2920	0
227	20241223	174700	275515795	2920	2920	2920	2920	0
228	20241223	174600	275515795	2920	2920	2920	2920	0
229	20241223	174500	275515795	2920	2920	2920	2920	0
230	20241223	174400	275515795	2920	2920	2920	2920	0
231	20241223	174300	275515795	2920	2920	2920	2920	0
232	20241223	174200	275515795	2920	2920	2920	2920	0
233	20241223	174100	275515795	2920	2920	2920	2920	0
234	20241223	174000	275515795	2920	2920	2920	2920	0
235	20241223	173900	275515795	2920	2920	2920	2920	0
236	20241223	173800	275515795	2920	2920	2920	2920	0
237	20241223	173700	275515795	2920	2920	2920	2920	0
238	20241223	173600	275515795	2920	2920	2920	2920	0
239	20241223	173500	275515795	2920	2920	2920	2920	0
240	20241223	173400	275515795	2920	2920	2920	2920	0
241	20241223	173300	275515795	2920	2920	2920	2920	0
242	20241223	173200	275515795	2920	2920	2920	2920	3237
243	20241223	173100	275515795	2920	2920	2920	2920	0
244	20241223	173000	275515795	2920	2920	2920	2920	0
245	20241223	172900	275515795	2920	2920	2920	2920	0
246	20241223	172800	275515795	2920	2920	2920	2920	0
247	20241223	172700	275515795	2920	2920	2920	2920	0
248	20241223	172600	275515795	2920	2920	2920	2920	0
249	20241223	172500	275515795	2920	2920	2920	2920	0
250	20241223	172400	275515795	2920	2920	2920	2920	0
251	20241223	172300	275515795	2920	2920	2920	2920	0
252	20241223	172200	275515795	2920	2920	2920	2920	0
253	20241223	172100	275515795	2920	2920	2920	2920	0
254	20241223	172000	275515795	2920	2920	2920	2920	0
255	20241223	171900	275515795	2920	2920	2920	2920	0
256	20241223	171800	275515795	2920	2920	2920	2920	0
257	20241223	171700	275515795	2920	2920	2920	2920	0
258	20241223	171600	275515795	2920	2920	2920	2920	0
259	20241223	171500	275515795	2920	2920	2920	2920	0
260	20241223	171400	275515795	2920	2920	2920	2920	0
261	20241223	171300	275515795	2920	2920	2920	2920	0
262	20241223	171200	275515795	2920	2920	2920	2920	0
263	20241223	171100	275515795	2920	2920	2920	2920	0
264	20241223	171000	275515795	2920	2920	2920	2920	0
265	20241223	170900	275515795	2920	2920	2920	2920	0
266	20241223	170800	275515795	2920	2920	2920	2920	0
267	20241223	170700	275515795	2920	2920	2920	2920	0
268	20241223	170600	275515795	2920	2920	2920	2920	0
269	20241223	170500	275515795	2920	2920	2920	2920	0
270	20241223	170400	275515795	2920	2920	2920	2920	0
271	20241223	170300	275515795	2920	2920	2920	2920	0
272	20241223	170200	275515795	2920	2920	2920	2920	3237
273	20241223	170100	275515795	2920	2920	2920	2920	0
274	20241223	170000	275515795	2920	2920	2920	2920	0
275	20241223	165900	275515795	2920	2920	2920	2920	0
276	20241223	165800	275515795	2920	2920	2920	2920	0
277	20241223	165700	275515795	2920	2920	2920	2920	0
278	20241223	165600	275515795	2920	2920	2920	2920	0
279	20241223	165500	275515795	2920	2920	2920	2920	0
280	20241223	165400	275515795	2920	2920	2920	2920	0
281	20241223	165300	275515795	2920	2920	2920	2920	0
282	20241223	165200	275515795	2920	2920	2920	2920	0
283	20241223	165100	275515795	2920	2920	2920	2920	0
284	20241223	165000	275515795	2920	2920	2920	2920	0
285	20241223	164900	275515795	2920	2920	2920	2920	0
286	20241223	164800	275515795	2920	2920	2920	2920	0
287	20241223	164700	275515795	2920	2920	2920	2920	0
288	20241223	164600	275515795	2920	2920	2920	2920	0
289	20241223	164500	275515795	2920	2920	2920	2920	0
290	20241223	164400	275515795	2920	2920	2920	2920	0
291	20241223	164300	275515795	2920	2920	2920	2920	0
292	20241223	164200	275515795	2920	2920	2920	2920	0
293	20241223	164100	275515795	2920	2920	2920	2920	0
294	20241223	164000	275515795	2920	2920	2920	2920	0
295	20241223	163900	275515795	2920	2920	2920	2920	0
296	20241223	163800	275515795	2920	2920	2920	2920	0
297	20241223	163700	275515795	2920	2920	2920	2920	0
298	20241223	163600	275515795	2920	2920	2920	2920	0
299	20241223	163500	275515795	2920	2920	2920	2920	0
300	20241223	163400	275515795	2920	2920	2920	2920	0
301	20241223	163300	275515795	2920	2920	2920	2920	0
302	20241223	163200	275515795	2920	2920	2920	2920	3237
303	20241223	163100	275515795	2920	2920	2920	2920	0
304	20241223	163000	275515795	2920	2920	2920	2920	0
305	20241223	162900	275515795	2920	2920	2920	2920	0
306	20241223	162800	275515795	2920	2920	2920	2920	0
307	20241223	162700	275515795	2920	2920	2920	2920	0
308	20241223	162600	275515795	2920	2920	2920	2920	0
309	20241223	162500	275515795	2920	2920	2920	2920	0
310	20241223	162400	275515795	2920	2920	2920	2920	0
311	20241223	162300	275515795	2920	2920	2920	2920	0
312	20241223	162200	275515795	2920	2920	2920	2920	0
313	20241223	162100	275515795	2920	2920	2920	2920	0
314	20241223	162000	275515795	2920	2920	2920	2920	0
315	20241223	161900	275515795	2920	2920	2920	2920	0
316	20241223	161800	275515795	2920	2920	2920	2920	0
317	20241223	161700	275515795	2920	2920	2920	2920	0
318	20241223	161600	275515795	2920	2920	2920	2920	0
319	20241223	161500	275515795	2920	2920	2920	2920	0
320	20241223	161400	275515795	2920	2920	2920	2920	0
321	20241223	161300	275515795	2920	2920	2920	2920	0
322	20241223	161200	275515795	2920	2920	2920	2920	0
323	20241223	161100	275515795	2920	2920	2920	2920	0
324	20241223	161000	275515795	2920	2920	2920	2920	0
325	20241223	160900	275515795	2920	2920	2920	2920	0
326	20241223	160800	275515795	2920	2920	2920	2920	0
327	20241223	160700	275515795	2920	2920	2920	2920	0
328	20241223	160600	275515795	2920	2920	2920	2920	0
329	20241223	160500	275515795	2920	2920	2920	2920	0
330	20241223	160400	275515795	2920	2920	2920	2920	0
331	20241223	160300	275515795	2920	2920	2920	2920	0
332	20241223	160200	275515795	2920	2920	2920	2920	3237
333	20241223	160100	275515795	2920	2920	2920	2920	0
334	20241223	160000	275515795	2920	2920	2920	2920	0
335	20241223	155900	275515795	2920	2920	2920	2920	0
336	20241223	155800	275515795	2920	2920	2920	2920	0
337	20241223	155700	275515795	2920	2920	2920	2920	0
338	20241223	155600	275515795	2920	2920	2920	2920	0
339	20241223	155500	275515795	2920	2920	2920	2920	0
340	20241223	155400	275515795	2920	2920	2920	2920	0
341	20241223	155300	275515795	2920	2920	2920	2920	0
342	20241223	155200	275515795	2920	2920	2920	2920	0
343	20241223	155100	275515795	2920	2920	2920	2920	0
344	20241223	155000	275515795	2920	2920	2920	2920	0
345	20241223	154900	275515795	2920	2920	2920	2920	0
346	20241223	154800	275515795	2920	2920	2920	2920	0
347	20241223	154700	275515795	2920	2920	2920	2920	0
348	20241223	154600	275515795	2920	2920	2920	2920	0
349	20241223	154500	275515795	2920	2920	2920	2920	0
350	20241223	154400	275515795	2920	2920	2920	2920	0
351	20241223	154300	275515795	2920	2920	2920	2920	0
352	20241223	154200	275515795	2920	2920	2920	2920	0
353	20241223	154100	275515795	2920	2920	2920	2920	0
354	20241223	154000	275515795	2920	2920	2920	2920	0
355	20241223	153900	275515795	2920	2920	2920	2920	0
356	20241223	153800	275515795	2920	2920	2920	2920	0
357	20241223	153700	275515795	2920	2920	2920	2920	0
358	20241223	153600	275515795	2920	2920	2920	2920	0
359	20241223	153500	275515795	2920	2920	2920	2920	0
360	20241223	153400	275515795	2920	2920	2920	2920	0
361	20241223	153300	275515795	2920	2920	2920	2920	0
362	20241223	153200	275515795	2920	2920	2920	2920	3237
363	20241223	153100	275515795	2920	2920	2920	2920	0
364	20241223	153000	275515795	2920	2920	2920	2920	3237
365	20241223	152900	266063755	2945	2945	2945	2945	0
366	20241223	152800	266063755	2945	2945	2945	2945	0
367	20241223	152700	266063755	2945	2945	2945	2945	0
368	20241223	152600	266063755	2945	2945	2945	2945	0
369	20241223	152500	266063755	2945	2945	2945	2945	0
370	20241223	152400	266063755	2945	2945	2945	2945	0
371	20241223	152300	266063755	2945	2945	2945	2945	0
372	20241223	152200	266063755	2945	2945	2945	2945	0
373	20241223	152100	266063755	2945	2945	2945	2945	0
374	20241223	152000	266063755	2945	2945	2945	2945	0
375	20241223	151900	266063755	2945	2945	2945	2945	0
376	20241223	151800	266063755	2945	2940	2945	2940	680
377	20241223	151700	264064260	2940	2935	2940	2935	160
378	20241223	151600	263594105	2935	2940	2940	2935	396
379	20241223	151500	262430105	2935	2940	2940	2935	139
380	20241223	151400	262021685	2935	2935	2935	2935	196
381	20241223	151300	261446425	2935	2935	2935	2935	70
382	20241223	151200	261240975	2930	2940	2940	2930	172
383	20241223	151100	260736015	2945	2945	2945	2925	298
384	20241223	151000	259859380	2935	2935	2935	2925	4145
385	20241223	150900	247717510	2945	2930	2945	2930	482
386	20241223	150800	246298740	2930	2940	2945	2930	113
387	20241223	150700	245966915	2940	2930	2940	2930	70
388	20241223	150600	245761595	2930	2940	2940	2930	76
389	20241223	150500	245538635	2935	2940	2940	2935	102
390	20241223	150400	245239205	2945	2930	2945	2930	138
391	20241223	150300	244833515	2930	2940	2945	2930	567
392	20241223	150200	243167055	2935	2935	2935	2935	64
393	20241223	150100	242979215	2940	2930	2940	2930	135
394	20241223	150000	242582795	2930	2940	2940	2930	49
395	20241223	145900	242439215	2940	2935	2940	2935	112
396	20241223	145800	242110415	2930	2940	2940	2930	135
397	20241223	145700	241713995	2930	2930	2940	2930	498
398	20241223	145600	240254835	2940	2940	2940	2935	581
399	20241223	145500	238546935	2935	2945	2945	2935	103
400	20241223	145400	238244230	2940	2940	2945	2940	518
401	20241223	145300	236719700	2940	2935	2940	2935	169
402	20241223	145200	236222845	2935	2935	2935	2935	96
403	20241223	145100	235941085	2940	2940	2940	2935	213
404	20241223	145000	235315105	2935	2935	2940	2935	530
405	20241223	144900	233757385	2935	2935	2935	2935	48
406	20241223	144800	233616505	2935	2935	2940	2935	233
407	20241223	144700	232931965	2940	2940	2940	2935	116
408	20241223	144600	232591165	2935	2935	2935	2935	105
409	20241223	144500	232282990	2940	2935	2940	2935	87
410	20241223	144400	232027450	2935	2935	2935	2935	48
411	20241223	144300	231886570	2930	2935	2940	2930	531
412	20241223	144200	230326150	2935	2940	2940	2935	135
413	20241223	144100	229929490	2935	2935	2935	2935	96
414	20241223	144000	229647730	2940	2940	2940	2935	160
415	20241223	143900	229177570	2935	2940	2940	2935	183
416	20241223	143800	228640030	2935	2935	2935	2935	48
417	20241223	143700	228499150	2935	2940	2940	2935	184
418	20241223	143600	227958675	2940	2935	2940	2935	111
419	20241223	143500	227632575	2935	2930	2935	2930	97
420	20241223	143400	227348360	2935	2940	2940	2935	137
421	20241223	143300	226945830	2940	2940	2940	2935	113
422	20241223	143200	226613850	2935	2935	2940	2930	276
423	20241223	143100	225803140	2930	2940	2940	2930	211
424	20241223	143000	225183280	2940	2935	2940	2935	558
425	20241223	142900	223543000	2940	2940	2940	2935	186
426	20241223	142800	222996400	2940	2935	2940	2935	98
427	20241223	142700	222708760	2940	2935	2940	2935	192
428	20241223	142600	222144520	2935	2935	2940	2935	224
429	20241223	142500	221486440	2940	2935	2940	2935	75
430	20241223	142400	221266180	2940	2940	2940	2935	482
431	20241223	142300	219849340	2935	2935	2935	2935	96
432	20241223	142200	219567580	2935	2940	2940	2930	294
433	20241223	142100	218704015	2935	2920	2940	2920	211
434	20241223	142000	218085700	2920	2930	2935	2920	97
435	20241223	141900	217801370	2925	2930	2930	2920	109
436	20241223	141800	217482330	2940	2940	2940	2935	113
437	20241223	141700	217150355	2935	2935	2935	2920	629
438	20241223	141600	215305160	2940	2925	2940	2920	885
439	20241223	141500	212718585	2925	2930	2940	2925	982
440	20241223	141400	209839975	2935	2940	2940	2935	500
441	20241223	141300	208372235	2940	2945	2945	2940	135
442	20241223	141200	207974900	2940	2945	2945	2930	1139
443	20241223	141100	204622055	2945	2935	2945	2935	458
444	20241223	141000	203275660	2935	2935	2940	2935	147
445	20241223	140900	202843960	2940	2935	2940	2935	49
446	20241223	140800	202700140	2935	2935	2940	2935	184
447	20241223	140700	202159665	2940	2940	2940	2935	159
448	20241223	140600	201692445	2935	2935	2935	2935	96
449	20241223	140500	201410685	2940	2935	2940	2935	148
450	20241223	140400	200975855	2930	2930	2935	2930	388
451	20241223	140300	199837555	2935	2935	2935	2935	126
452	20241223	140200	199467745	2940	2935	2940	2935	87
453	20241223	140100	199212250	2935	2930	2935	2930	87
454	20241223	140000	198957145	2940	2940	2940	2935	112
455	20241223	135900	198628105	2935	2945	2945	2935	240
456	20241223	135800	197922310	2945	2930	2945	2930	418
457	20241223	135700	196692135	2930	2935	2945	2930	182
458	20241223	135600	196157345	2930	2930	2930	2930	48
459	20241223	135500	196016705	2945	2935	2945	2935	135
460	20241223	135400	195620090	2940	2940	2940	2935	2048
461	20241223	135300	189599210	2935	2935	2940	2935	125
462	20241223	135200	189232205	2935	2940	2940	2935	483
463	20241223	135100	187812425	2935	2940	2940	2935	136
464	20241223	135000	187412825	2935	2935	2935	2935	117
465	20241223	134900	187069430	2935	2940	2940	2935	160
466	20241223	134800	186599270	2935	2930	2935	2930	2030
467	20241223	134700	180641460	2935	2930	2935	2930	135
468	20241223	134600	180245475	2930	2930	2935	2930	98
469	20241223	134500	179958325	2935	2930	2935	2930	507
470	20241223	134400	178470520	2930	2920	2935	2920	244
471	20241223	134300	177755780	2920	2935	2935	2920	128
472	20241223	134200	177380375	2930	2920	2930	2920	119
473	20241223	134100	177032425	2935	2930	2935	2920	181
474	20241223	134000	176502135	2920	2920	2920	2920	48
475	20241223	133900	176361975	2920	2925	2930	2920	577
476	20241223	133800	174672085	2920	2935	2935	2920	134
477	20241223	133700	174279515	2930	2920	2930	2920	96
478	20241223	133600	173998715	2935	2930	2935	2930	135
479	20241223	133500	173602730	2920	2940	2940	2920	183
480	20241223	133400	173066255	2930	2930	2930	2930	48
481	20241223	133300	172925615	2925	2935	2935	2925	325
482	20241223	133200	171972460	2935	2930	2935	2930	395
483	20241223	133100	170813375	2935	2930	2935	2930	88
484	20241223	133000	170555335	2930	2920	2935	2920	336
485	20241223	132900	169570900	2920	2930	2930	2920	93
486	20241223	132800	169298890	2920	2920	2930	2920	1263
487	20241223	132700	165599660	2920	2920	2925	2915	107
488	20241223	132600	165286960	2920	2925	2925	2910	469
489	20241223	132500	163919680	2925	2915	2925	2915	98
490	20241223	132400	163633540	2915	2925	2930	2910	257
491	20241223	132300	162882445	2910	2925	2925	2910	139
492	20241223	132200	162476170	2925	2910	2930	2910	367
493	20241223	132100	161403590	2915	2910	2915	2910	51
494	20241223	132000	161255165	2930	2920	2930	2920	385
495	20241223	131900	160128870	2915	2910	2920	2910	452
496	20241223	131800	158809560	2910	2910	2910	2905	81
497	20241223	131700	158574090	2910	2915	2930	2910	228
498	20241223	131600	157907730	2910	2925	2925	2910	378
499	20241223	131500	156802800	2920	2915	2925	2915	242
500	20241223	131400	156096670	2920	2925	2925	2920	481
501	20241223	131300	154689985	2925	2925	2925	2925	243
502	20241223	131200	153979210	2930	2915	2930	2915	180
503	20241223	131100	153452530	2915	2920	2930	2915	347
504	20241223	131000	152437325	2930	2920	2930	2920	94
505	20241223	130900	152162385	2925	2930	2930	2925	236
506	20241223	130800	151471145	2920	2920	2920	2920	98
507	20241223	130700	151184985	2930	2935	2935	2930	480
508	20241223	130600	149776415	2935	2930	2935	2930	323
509	20241223	130500	148828650	2935	2925	2935	2920	654
510	20241223	130400	146911350	2925	2930	2940	2925	379
511	20241223	130300	145799270	2935	2940	2940	2930	331
512	20241223	130200	144827590	2940	2925	2940	2925	97
513	20241223	130100	144543610	2940	2930	2940	2930	132
514	20241223	130000	144156010	2930	2930	2935	2930	445
515	20241223	125900	142850420	2940	2940	2940	2940	89
516	20241223	125800	142588760	2935	2935	2935	2930	3025
517	20241223	125700	133722890	2940	2940	2940	2940	87
518	20241223	125600	133467110	2940	2935	2940	2935	537
519	20241223	125500	131890580	2940	2940	2940	2940	24
520	20241223	125400	131820020	2940	2940	2940	2940	435
521	20241223	125300	130541120	2940	2940	2940	2940	87
522	20241223	125200	130285340	2940	2940	2940	2940	0
523	20241223	125100	130285340	2940	2940	2940	2940	112
524	20241223	125000	129956060	2940	2940	2940	2940	0
525	20241223	124900	129956060	2940	2940	2940	2940	200
526	20241223	124800	129368060	2940	2940	2940	2940	87
527	20241223	124700	129112280	2940	2945	2945	2940	488
528	20241223	124600	127677125	2940	2940	2940	2940	0
529	20241223	124500	127677125	2940	2945	2945	2940	122
530	20241223	124400	127318010	2945	2945	2945	2945	210
531	20241223	124300	126699560	2945	2945	2945	2945	87
532	20241223	124200	126443345	2945	2945	2945	2945	0
533	20241223	124100	126443345	2945	2945	2945	2945	434
534	20241223	124000	125165215	2945	2940	2945	2940	88
535	20241223	123900	124906060	2935	2940	2940	2935	180
536	20241223	123800	124376895	2945	2945	2945	2945	86
537	20241223	123700	124123625	2945	2945	2945	2945	87
538	20241223	123600	123867410	2945	2945	2945	2945	26
539	20241223	123500	123790840	2945	2945	2945	2945	237
540	20241223	123400	123092875	2945	2945	2945	2945	392
541	20241223	123300	121938435	2945	2945	2945	2945	87
542	20241223	123200	121682220	2945	2945	2945	2945	87
543	20241223	123100	121426005	2945	2940	2945	2940	102
544	20241223	123000	121126115	2945	2945	2945	2945	87
545	20241223	122900	120869900	2945	2945	2945	2945	113
546	20241223	122800	120537115	2945	2945	2945	2945	347
547	20241223	122700	119515200	2945	2945	2945	2945	86
548	20241223	122600	119261930	2940	2940	2940	2940	1
549	20241223	122500	119258990	2945	2945	2945	2945	214
550	20241223	122400	118628760	2945	2940	2945	2940	88
551	20241223	122300	118369605	2945	2945	2945	2945	0
552	20241223	122200	118369605	2945	2945	2945	2945	112
553	20241223	122100	118039765	2945	2945	2945	2945	435
554	20241223	122000	116758690	2945	2945	2945	2945	0
555	20241223	121900	116758690	2945	2945	2945	2945	87
556	20241223	121800	116502475	2945	2945	2945	2945	87
557	20241223	121700	116246260	2940	2940	2940	2940	30
558	20241223	121600	116158060	2945	2945	2945	2945	187
559	20241223	121500	115607345	2945	2945	2945	2945	472
560	20241223	121400	114217305	2945	2945	2945	2945	87
561	20241223	121300	113961090	2945	2945	2945	2945	87
562	20241223	121200	113704875	2945	2945	2945	2945	0
563	20241223	121100	113704875	2945	2945	2945	2945	112
564	20241223	121000	113375035	2945	2945	2945	2945	75
565	20241223	120900	113154160	2945	2945	2945	2945	87
566	20241223	120800	112897945	2945	2945	2945	2945	435
567	20241223	120700	111616870	2945	2945	2945	2945	112
568	20241223	120600	111287030	2940	2940	2940	2940	0
569	20241223	120500	111287030	2940	2945	2945	2940	97
570	20241223	120400	111001415	2945	2945	2945	2945	87
571	20241223	120300	110745200	2940	2940	2940	2940	0
572	20241223	120200	110745200	2940	2940	2940	2940	347
573	20241223	120100	109725020	2945	2945	2945	2945	87
574	20241223	120000	109468805	2945	2945	2945	2945	87
575	20241223	115900	109212590	2945	2945	2945	2945	87
576	20241223	115800	108956375	2930	2940	2940	2930	230
577	20241223	115700	108282010	2945	2945	2945	2945	87
578	20241223	115600	108025795	2945	2940	2945	2940	382
579	20241223	115500	106902590	2940	2940	2940	2940	87
580	20241223	115400	106646810	2940	2940	2940	2940	87
581	20241223	115300	106391030	2940	2940	2940	2940	25
582	20241223	115200	106317530	2940	2940	2940	2940	87
583	20241223	115100	106061750	2940	2940	2940	2940	0
584	20241223	115000	106061750	2940	2940	2940	2940	87
585	20241223	114900	105805970	2940	2940	2940	2940	616
586	20241223	114800	103994930	2940	2940	2940	2940	0
587	20241223	114700	103994930	2940	2940	2940	2940	86
588	20241223	114600	103742090	2940	2940	2940	2940	87
589	20241223	114500	103486310	2940	2935	2940	2935	45
590	20241223	114400	103354110	2940	2940	2940	2940	87
591	20241223	114300	103098330	2940	2940	2940	2940	348
592	20241223	114200	102075210	2940	2940	2940	2940	110
593	20241223	114100	101751810	2940	2940	2940	2940	87
594	20241223	114000	101496030	2935	2935	2935	2935	0
595	20241223	113900	101496030	2935	2940	2940	2935	107
596	20241223	113800	101181550	2940	2940	2940	2940	112
597	20241223	113700	100852270	2940	2940	2940	2940	0
598	20241223	113600	100852270	2940	2940	2940	2940	435
599	20241223	113500	99573370	2940	2940	2940	2940	112
600	20241223	113400	99244090	2940	2940	2940	2940	0
601	20241223	113300	99244090	2940	2940	2940	2940	87
602	20241223	113200	98988310	2935	2935	2935	2935	40
603	20241223	113100	98870910	2940	2940	2940	2940	112
604	20241223	113000	98541630	2935	2935	2935	2935	367
605	20241223	112900	97464485	2935	2935	2935	2935	0
606	20241223	112800	97464485	2935	2935	2935	2935	86
607	20241223	112700	97212075	2935	2935	2935	2935	112
608	20241223	112600	96883355	2935	2935	2935	2935	0
609	20241223	112500	96883355	2935	2935	2935	2935	87
610	20241223	112400	96628010	2935	2935	2935	2935	25
611	20241223	112300	96554635	2935	2930	2935	2930	794
612	20241223	112200	94226045	2935	2935	2935	2935	87
613	20241223	112100	93970700	2930	2930	2930	2930	0
614	20241223	112000	93970700	2930	2935	2935	2930	160
615	20241223	111900	93501300	2935	2935	2935	2935	87
616	20241223	111800	93245955	2935	2935	2935	2935	0
617	20241223	111700	93245955	2935	2935	2935	2935	434
618	20241223	111600	91972165	2935	2935	2935	2935	112
619	20241223	111500	91643445	2935	2935	2935	2935	0
620	20241223	111400	91643445	2935	2935	2935	2935	87
621	20241223	111300	91388100	2935	2935	2935	2935	25
622	20241223	111200	91314725	2935	2935	2935	2935	102
623	20241223	111100	91015355	2935	2935	2935	2935	87
624	20241223	111000	90760010	2935	2935	2935	2935	347
625	20241223	110900	89741565	2935	2935	2935	2935	112
626	20241223	110800	89412845	2935	2935	2935	2935	87
627	20241223	110700	89157500	2935	2935	2935	2935	0
628	20241223	110600	89157500	2935	2935	2935	2935	87
629	20241223	110500	88902155	2935	2935	2935	2935	88
630	20241223	110400	88643875	2930	2930	2930	2930	3657
631	20241223	110300	77928865	2930	2930	2930	2930	133
632	20241223	110200	77539175	2930	2930	2930	2930	25
633	20241223	110100	77465925	2930	2930	2930	2930	132
634	20241223	110000	77079165	2930	2930	2930	2930	86
635	20241223	105900	76827185	2930	2930	2930	2930	121
636	20241223	105800	76472655	2930	2930	2930	2930	156
637	20241223	105700	76015575	2930	2930	2930	2930	86
638	20241223	105600	75763595	2930	2930	2930	2930	46
639	20241223	105500	75628815	2930	2925	2930	2925	112
640	20241223	105400	75301035	2925	2925	2925	2925	143
641	20241223	105300	74882760	2930	2930	2930	2930	132
642	20241223	105200	74496000	2930	2930	2930	2930	87
643	20241223	105100	74241090	2930	2930	2930	2925	519
644	20241223	105000	72720920	2930	2930	2930	2930	87
645	20241223	104900	72466010	2930	2930	2930	2930	132
646	20241223	104800	72079250	2925	2930	2930	2925	66
647	20241223	104700	71885970	2930	2930	2930	2930	112
648	20241223	104600	71557810	2930	2930	2930	2930	46
649	20241223	104500	71423030	2930	2925	2930	2925	220
650	20241223	104400	70779090	2925	2925	2925	2925	370
651	20241223	104300	69696840	2925	2925	2925	2925	46
652	20241223	104200	69562290	2925	2925	2925	2925	87
653	20241223	104100	69307815	2925	2925	2925	2925	131
654	20241223	104000	68924640	2925	2925	2925	2925	87
655	20241223	103900	68670165	2925	2930	2930	2905	58
656	20241223	103800	68500710	2920	2925	2925	2910	1107
657	20241223	103700	65267465	2925	2925	2925	2925	0
658	20241223	103600	65267465	2925	2925	2925	2920	167
659	20241223	103500	64779040	2920	2920	2920	2920	20
660	20241223	103400	64720640	2925	2925	2925	2925	133
661	20241223	103300	64331615	2925	2925	2925	2925	112
662	20241223	103200	64004015	2925	2925	2925	2925	593
663	20241223	103100	62269490	2925	2925	2925	2925	133
664	20241223	103000	61880465	2920	2925	2925	2920	137
665	20241223	102900	61479990	2925	2925	2925	2925	69
666	20241223	102800	61278165	2925	2925	2925	2925	88
667	20241223	102700	61020765	2920	2925	2925	2920	80
668	20241223	102600	60786935	2925	2925	2925	2925	158
669	20241223	102500	60324785	2925	2925	2925	2925	535
670	20241223	102400	58759910	2925	2925	2925	2925	135
671	20241223	102300	58365035	2920	2920	2920	2920	30
672	20241223	102200	58277435	2925	2925	2925	2925	158
673	20241223	102100	57815285	2925	2920	2925	2920	41
674	20241223	102000	57695560	2925	2925	2925	2925	87
675	20241223	101900	57441085	2925	2920	2925	2920	481
676	20241223	101800	56036330	2925	2925	2925	2925	4
677	20241223	101700	56024630	2925	2920	2925	2920	134
678	20241223	101600	55633115	2920	2920	2920	2920	46
679	20241223	101500	55498795	2925	2925	2925	2925	122
680	20241223	101400	55141945	2920	2920	2925	2920	125
681	20241223	101300	54776940	2915	2915	2915	2915	0
682	20241223	101200	54776940	2915	2915	2915	2915	725
683	20241223	101100	52663565	2920	2920	2920	2920	921
684	20241223	101000	49974245	2915	2915	2915	2915	469
685	20241223	100900	48607110	2920	2915	2920	2915	141
686	20241223	100800	48195440	2920	2920	2920	2920	0
687	20241223	100700	48195440	2920	2920	2920	2920	157
688	20241223	100600	47737000	2915	2915	2915	2915	334
689	20241223	100500	46763390	2915	2915	2915	2915	17
690	20241223	100400	46713835	2915	2915	2915	2915	157
691	20241223	100300	46256180	2915	2915	2915	2915	87
692	20241223	100200	46002575	2915	2915	2915	2915	44
693	20241223	100100	45874315	2915	2915	2915	2915	133
694	20241223	100000	45486620	2905	2915	2915	2905	164
695	20241223	095900	45009160	2915	2915	2915	2915	44
696	20241223	095800	44880900	2915	2910	2915	2905	682
697	20241223	095700	42896505	2915	2915	2915	2915	62
698	20241223	095600	42715775	2915	2915	2915	2915	86
699	20241223	095500	42465085	2915	2915	2915	2915	17
700	20241223	095400	42415530	2915	2915	2915	2915	45
701	20241223	095300	42284355	2915	2915	2915	2915	42
702	20241223	095200	42161925	2915	2915	2915	2915	63
703	20241223	095100	41978280	2915	2915	2915	2915	61
704	20241223	095000	41800465	2910	2915	2915	2910	117
705	20241223	094900	41459910	2915	2915	2915	2915	80
706	20241223	094800	41226710	2915	2915	2915	2915	18
707	20241223	094700	41174240	2915	2910	2915	2910	81
708	20241223	094600	40938225	2915	2915	2915	2910	72
709	20241223	094500	40728495	2915	2915	2915	2910	92
710	20241223	094400	40460465	2915	2915	2915	2915	44
711	20241223	094300	40332205	2915	2915	2915	2915	18
712	20241223	094200	40279735	2915	2915	2915	2915	92
713	20241223	094100	40011555	2915	2915	2915	2915	18
714	20241223	094000	39959085	2915	2915	2915	2915	66
715	20241223	093900	39766695	2915	2915	2915	2915	64
716	20241223	093800	39580135	2915	2910	2915	2910	633
717	20241223	093700	37737980	2910	2910	2910	2910	1304
718	20241223	093600	33943340	2905	2905	2910	2905	619
719	20241223	093500	32145060	2905	2905	2905	2905	92
720	20241223	093400	31877800	2905	2905	2905	2905	17
721	20241223	093300	31828415	2905	2905	2905	2905	3
722	20241223	093200	31819700	2905	2905	2905	2905	17
723	20241223	093100	31770315	2905	2905	2905	2905	46
724	20241223	093000	31636685	2905	2905	2905	2905	88
725	20241223	092900	31381045	2900	2900	2900	2900	96
726	20241223	092800	31102645	2900	2900	2900	2900	0
727	20241223	092700	31102645	2900	2900	2900	2900	44
728	20241223	092600	30975045	2905	2905	2905	2905	17
729	20241223	092500	30925660	2900	2905	2905	2900	922
730	20241223	092400	28251775	2900	2900	2900	2900	2181
731	20241223	092300	21926875	2895	2895	2895	2895	604
732	20241223	092200	20178295	2895	2885	2895	2885	772
733	20241223	092100	17948380	2885	2885	2885	2885	32
734	20241223	092000	17856060	2885	2885	2890	2885	1085
735	20241223	091900	14725750	2890	2890	2890	2890	18
736	20241223	091800	14673730	2885	2885	2890	2885	904
737	20241223	091700	12065605	2885	2890	2890	2885	869
738	20241223	091600	9558420	2890	2890	2890	2890	17
739	20241223	091500	9509290	2890	2890	2890	2890	17
740	20241223	091400	9460160	2885	2885	2885	2885	395
741	20241223	091300	8320585	2885	2885	2885	2885	48
742	20241223	091200	8182105	2885	2885	2885	2885	0
743	20241223	091100	8182105	2885	2880	2885	2880	27
744	20241223	091000	8104260	2885	2880	2885	2880	220
745	20241223	090900	7470560	2885	2880	2885	2880	225
746	20241223	090800	6822450	2880	2880	2880	2880	17
747	20241223	090700	6773490	2875	2875	2875	2875	200
748	20241223	090600	6198490	2880	2880	2880	2880	280
749	20241223	090500	5392090	2885	2880	2885	2880	55
750	20241223	090400	5233605	2880	2875	2880	2875	188
751	20241223	090300	4692970	2875	2875	2875	2875	17
752	20241223	090200	4644095	2870	2855	2870	2855	49
753	20241223	090100	4503615	2875	2870	2875	2870	57
754	20241223	090000	4339940	2875	2855	2875	2855	1520