KissMeData/377190/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212900	331666365	2940	2940	2940	2940	4977
3	20241224	212800	331666365	2940	2940	2940	2940	0
4	20241224	212700	331666365	2940	2940	2940	2940	0
5	20241224	212600	331666365	2940	2940	2940	2940	0
6	20241224	212500	331666365	2940	2940	2940	2940	0
7	20241224	212400	331666365	2940	2940	2940	2940	0
8	20241224	212300	331666365	2940	2940	2940	2940	0
9	20241224	212200	331666365	2940	2940	2940	2940	0
10	20241224	212100	331666365	2940	2940	2940	2940	0
11	20241224	212000	331666365	2940	2940	2940	2940	0
12	20241224	211900	331666365	2940	2940	2940	2940	0
13	20241224	211800	331666365	2940	2940	2940	2940	0
14	20241224	211700	331666365	2940	2940	2940	2940	0
15	20241224	211600	331666365	2940	2940	2940	2940	0
16	20241224	211500	331666365	2940	2940	2940	2940	0
17	20241224	211400	331666365	2940	2940	2940	2940	0
18	20241224	211300	331666365	2940	2940	2940	2940	0
19	20241224	211200	331666365	2940	2940	2940	2940	0
20	20241224	211100	331666365	2940	2940	2940	2940	0
21	20241224	211000	331666365	2940	2940	2940	2940	0
22	20241224	210900	331666365	2940	2940	2940	2940	0
23	20241224	210800	331666365	2940	2940	2940	2940	0
24	20241224	210700	331666365	2940	2940	2940	2940	0
25	20241224	210600	331666365	2940	2940	2940	2940	0
26	20241224	210500	331666365	2940	2940	2940	2940	0
27	20241224	210400	331666365	2940	2940	2940	2940	0
28	20241224	210300	331666365	2940	2940	2940	2940	0
29	20241224	210200	331666365	2940	2940	2940	2940	0
30	20241224	210100	331666365	2940	2940	2940	2940	0
31	20241224	210000	331666365	2940	2940	2940	2940	0
32	20241224	205900	331666365	2940	2940	2940	2940	4977
33	20241224	205800	331666365	2940	2940	2940	2940	0
34	20241224	205700	331666365	2940	2940	2940	2940	0
35	20241224	205600	331666365	2940	2940	2940	2940	0
36	20241224	205500	331666365	2940	2940	2940	2940	0
37	20241224	205400	331666365	2940	2940	2940	2940	0
38	20241224	205300	331666365	2940	2940	2940	2940	0
39	20241224	205200	331666365	2940	2940	2940	2940	0
40	20241224	205100	331666365	2940	2940	2940	2940	0
41	20241224	205000	331666365	2940	2940	2940	2940	0
42	20241224	204900	331666365	2940	2940	2940	2940	0
43	20241224	204800	331666365	2940	2940	2940	2940	0
44	20241224	204700	331666365	2940	2940	2940	2940	0
45	20241224	204600	331666365	2940	2940	2940	2940	0
46	20241224	204500	331666365	2940	2940	2940	2940	0
47	20241224	204400	331666365	2940	2940	2940	2940	0
48	20241224	204300	331666365	2940	2940	2940	2940	0
49	20241224	204200	331666365	2940	2940	2940	2940	0
50	20241224	204100	331666365	2940	2940	2940	2940	0
51	20241224	204000	331666365	2940	2940	2940	2940	0
52	20241224	203900	331666365	2940	2940	2940	2940	0
53	20241224	203800	331666365	2940	2940	2940	2940	0
54	20241224	203700	331666365	2940	2940	2940	2940	0
55	20241224	203600	331666365	2940	2940	2940	2940	0
56	20241224	203500	331666365	2940	2940	2940	2940	0
57	20241224	203400	331666365	2940	2940	2940	2940	0
58	20241224	203300	331666365	2940	2940	2940	2940	0
59	20241224	203200	331666365	2940	2940	2940	2940	0
60	20241224	203100	331666365	2940	2940	2940	2940	0
61	20241224	203000	331666365	2940	2940	2940	2940	0
62	20241224	202900	331666365	2940	2940	2940	2940	4977
63	20241224	202800	331666365	2940	2940	2940	2940	0
64	20241224	202700	331666365	2940	2940	2940	2940	0
65	20241224	202600	331666365	2940	2940	2940	2940	0
66	20241224	202500	331666365	2940	2940	2940	2940	0
67	20241224	202400	331666365	2940	2940	2940	2940	0
68	20241224	202300	331666365	2940	2940	2940	2940	0
69	20241224	202200	331666365	2940	2940	2940	2940	0
70	20241224	202100	331666365	2940	2940	2940	2940	0
71	20241224	202000	331666365	2940	2940	2940	2940	0
72	20241224	201900	331666365	2940	2940	2940	2940	0
73	20241224	201800	331666365	2940	2940	2940	2940	0
74	20241224	201700	331666365	2940	2940	2940	2940	0
75	20241224	201600	331666365	2940	2940	2940	2940	0
76	20241224	201500	331666365	2940	2940	2940	2940	0
77	20241224	201400	331666365	2940	2940	2940	2940	0
78	20241224	201300	331666365	2940	2940	2940	2940	0
79	20241224	201200	331666365	2940	2940	2940	2940	0
80	20241224	201100	331666365	2940	2940	2940	2940	0
81	20241224	201000	331666365	2940	2940	2940	2940	0
82	20241224	200900	331666365	2940	2940	2940	2940	0
83	20241224	200800	331666365	2940	2940	2940	2940	0
84	20241224	200700	331666365	2940	2940	2940	2940	0
85	20241224	200600	331666365	2940	2940	2940	2940	0
86	20241224	200500	331666365	2940	2940	2940	2940	0
87	20241224	200400	331666365	2940	2940	2940	2940	0
88	20241224	200300	331666365	2940	2940	2940	2940	0
89	20241224	200200	331666365	2940	2940	2940	2940	0
90	20241224	200100	331666365	2940	2940	2940	2940	0
91	20241224	200000	331666365	2940	2940	2940	2940	0
92	20241224	195900	331666365	2940	2940	2940	2940	4977
93	20241224	195800	331666365	2940	2940	2940	2940	0
94	20241224	195700	331666365	2940	2940	2940	2940	0
95	20241224	195600	331666365	2940	2940	2940	2940	0
96	20241224	195500	331666365	2940	2940	2940	2940	0
97	20241224	195400	331666365	2940	2940	2940	2940	0
98	20241224	195300	331666365	2940	2940	2940	2940	0
99	20241224	195200	331666365	2940	2940	2940	2940	0
100	20241224	195100	331666365	2940	2940	2940	2940	0
101	20241224	195000	331666365	2940	2940	2940	2940	0
102	20241224	194900	331666365	2940	2940	2940	2940	0
103	20241224	194800	331666365	2940	2940	2940	2940	0
104	20241224	194700	331666365	2940	2940	2940	2940	0
105	20241224	194600	331666365	2940	2940	2940	2940	0
106	20241224	194500	331666365	2940	2940	2940	2940	0
107	20241224	194400	331666365	2940	2940	2940	2940	0
108	20241224	194300	331666365	2940	2940	2940	2940	0
109	20241224	194200	331666365	2940	2940	2940	2940	0
110	20241224	194100	331666365	2940	2940	2940	2940	0
111	20241224	194000	331666365	2940	2940	2940	2940	0
112	20241224	193900	331666365	2940	2940	2940	2940	0
113	20241224	193800	331666365	2940	2940	2940	2940	0
114	20241224	193700	331666365	2940	2940	2940	2940	0
115	20241224	193600	331666365	2940	2940	2940	2940	0
116	20241224	193500	331666365	2940	2940	2940	2940	0
117	20241224	193400	331666365	2940	2940	2940	2940	0
118	20241224	193300	331666365	2940	2940	2940	2940	0
119	20241224	193200	331666365	2940	2940	2940	2940	0
120	20241224	193100	331666365	2940	2940	2940	2940	0
121	20241224	193000	331666365	2940	2940	2940	2940	0
122	20241224	192900	331666365	2940	2940	2940	2940	4977
123	20241224	192800	331666365	2940	2940	2940	2940	0
124	20241224	192700	331666365	2940	2940	2940	2940	0
125	20241224	192600	331666365	2940	2940	2940	2940	0
126	20241224	192500	331666365	2940	2940	2940	2940	0
127	20241224	192400	331666365	2940	2940	2940	2940	0
128	20241224	192300	331666365	2940	2940	2940	2940	0
129	20241224	192200	331666365	2940	2940	2940	2940	0
130	20241224	192100	331666365	2940	2940	2940	2940	0
131	20241224	192000	331666365	2940	2940	2940	2940	0
132	20241224	191900	331666365	2940	2940	2940	2940	0
133	20241224	191800	331666365	2940	2940	2940	2940	0
134	20241224	191700	331666365	2940	2940	2940	2940	0
135	20241224	191600	331666365	2940	2940	2940	2940	0
136	20241224	191500	331666365	2940	2940	2940	2940	0
137	20241224	191400	331666365	2940	2940	2940	2940	0
138	20241224	191300	331666365	2940	2940	2940	2940	0
139	20241224	191200	331666365	2940	2940	2940	2940	0
140	20241224	191100	331666365	2940	2940	2940	2940	0
141	20241224	191000	331666365	2940	2940	2940	2940	0
142	20241224	190900	331666365	2940	2940	2940	2940	0
143	20241224	190800	331666365	2940	2940	2940	2940	0
144	20241224	190700	331666365	2940	2940	2940	2940	0
145	20241224	190600	331666365	2940	2940	2940	2940	0
146	20241224	190500	331666365	2940	2940	2940	2940	0
147	20241224	190400	331666365	2940	2940	2940	2940	0
148	20241224	190300	331666365	2940	2940	2940	2940	0
149	20241224	190200	331666365	2940	2940	2940	2940	0
150	20241224	190100	331666365	2940	2940	2940	2940	0
151	20241224	190000	331666365	2940	2940	2940	2940	0
152	20241224	185900	331666365	2940	2940	2940	2940	4977
153	20241224	185800	331666365	2940	2940	2940	2940	0
154	20241224	185700	331666365	2940	2940	2940	2940	0
155	20241224	185600	331666365	2940	2940	2940	2940	0
156	20241224	185500	331666365	2940	2940	2940	2940	0
157	20241224	185400	331666365	2940	2940	2940	2940	0
158	20241224	185300	331666365	2940	2940	2940	2940	0
159	20241224	185200	331666365	2940	2940	2940	2940	0
160	20241224	185100	331666365	2940	2940	2940	2940	0
161	20241224	185000	331666365	2940	2940	2940	2940	0
162	20241224	184900	331666365	2940	2940	2940	2940	0
163	20241224	184800	331666365	2940	2940	2940	2940	0
164	20241224	184700	331666365	2940	2940	2940	2940	0
165	20241224	184600	331666365	2940	2940	2940	2940	0
166	20241224	184500	331666365	2940	2940	2940	2940	0
167	20241224	184400	331666365	2940	2940	2940	2940	0
168	20241224	184300	331666365	2940	2940	2940	2940	0
169	20241224	184200	331666365	2940	2940	2940	2940	0
170	20241224	184100	331666365	2940	2940	2940	2940	0
171	20241224	184000	331666365	2940	2940	2940	2940	0
172	20241224	183900	331666365	2940	2940	2940	2940	0
173	20241224	183800	331666365	2940	2940	2940	2940	0
174	20241224	183700	331666365	2940	2940	2940	2940	0
175	20241224	183600	331666365	2940	2940	2940	2940	0
176	20241224	183500	331666365	2940	2940	2940	2940	0
177	20241224	183400	331666365	2940	2940	2940	2940	0
178	20241224	183300	331666365	2940	2940	2940	2940	0
179	20241224	183200	331666365	2940	2940	2940	2940	0
180	20241224	183100	331666365	2940	2940	2940	2940	0
181	20241224	183000	331666365	2940	2940	2940	2940	0
182	20241224	182900	331666365	2940	2940	2940	2940	4977
183	20241224	182800	331666365	2940	2940	2940	2940	0
184	20241224	182700	331666365	2940	2940	2940	2940	0
185	20241224	182600	331666365	2940	2940	2940	2940	0
186	20241224	182500	331666365	2940	2940	2940	2940	0
187	20241224	182400	331666365	2940	2940	2940	2940	0
188	20241224	182300	331666365	2940	2940	2940	2940	0
189	20241224	182200	331666365	2940	2940	2940	2940	0
190	20241224	182100	331666365	2940	2940	2940	2940	0
191	20241224	182000	331666365	2940	2940	2940	2940	0
192	20241224	181900	331666365	2940	2940	2940	2940	0
193	20241224	181800	331666365	2940	2940	2940	2940	0
194	20241224	181700	331666365	2940	2940	2940	2940	0
195	20241224	181600	331666365	2940	2940	2940	2940	0
196	20241224	181500	331666365	2940	2940	2940	2940	0
197	20241224	181400	331666365	2940	2940	2940	2940	0
198	20241224	181300	331666365	2940	2940	2940	2940	0
199	20241224	181200	331666365	2940	2940	2940	2940	0
200	20241224	181100	331666365	2940	2940	2940	2940	0
201	20241224	181000	331666365	2940	2940	2940	2940	0
202	20241224	180900	331666365	2940	2940	2940	2940	0
203	20241224	180800	331666365	2940	2940	2940	2940	0
204	20241224	180700	331666365	2940	2940	2940	2940	0
205	20241224	180600	331666365	2940	2940	2940	2940	0
206	20241224	180500	331666365	2940	2940	2940	2940	0
207	20241224	180400	331666365	2940	2940	2940	2940	0
208	20241224	180300	331666365	2940	2940	2940	2940	0
209	20241224	180200	331666365	2940	2940	2940	2940	0
210	20241224	180100	331666365	2940	2940	2940	2940	0
211	20241224	180000	331666365	2940	2940	2940	2940	0
212	20241224	175900	331666365	2940	2940	2940	2940	4977
213	20241224	175800	331666365	2940	2940	2940	2940	0
214	20241224	175700	331666365	2940	2940	2940	2940	0
215	20241224	175600	331666365	2940	2940	2940	2940	0
216	20241224	175500	331666365	2940	2940	2940	2940	0
217	20241224	175400	331666365	2940	2940	2940	2940	0
218	20241224	175300	331666365	2940	2940	2940	2940	0
219	20241224	175200	331666365	2940	2940	2940	2940	0
220	20241224	175100	331666365	2940	2940	2940	2940	0
221	20241224	175000	331666365	2940	2940	2940	2940	0
222	20241224	174900	331666365	2940	2940	2940	2940	0
223	20241224	174800	331666365	2940	2940	2940	2940	0
224	20241224	174700	331666365	2940	2940	2940	2940	0
225	20241224	174600	331666365	2940	2940	2940	2940	0
226	20241224	174500	331666365	2940	2940	2940	2940	0
227	20241224	174400	331666365	2940	2940	2940	2940	0
228	20241224	174300	331666365	2940	2940	2940	2940	0
229	20241224	174200	331666365	2940	2940	2940	2940	0
230	20241224	174100	331666365	2940	2940	2940	2940	0
231	20241224	174000	331666365	2940	2940	2940	2940	0
232	20241224	173900	331666365	2940	2940	2940	2940	0
233	20241224	173800	331666365	2940	2940	2940	2940	0
234	20241224	173700	331666365	2940	2940	2940	2940	0
235	20241224	173600	331666365	2940	2940	2940	2940	0
236	20241224	173500	331666365	2940	2940	2940	2940	0
237	20241224	173400	331666365	2940	2940	2940	2940	0
238	20241224	173300	331666365	2940	2940	2940	2940	0
239	20241224	173200	331666365	2940	2940	2940	2940	0
240	20241224	173100	331666365	2940	2940	2940	2940	0
241	20241224	173000	331666365	2940	2940	2940	2940	0
242	20241224	172900	331666365	2940	2940	2940	2940	4977
243	20241224	172800	331666365	2940	2940	2940	2940	0
244	20241224	172700	331666365	2940	2940	2940	2940	0
245	20241224	172600	331666365	2940	2940	2940	2940	0
246	20241224	172500	331666365	2940	2940	2940	2940	0
247	20241224	172400	331666365	2940	2940	2940	2940	0
248	20241224	172300	331666365	2940	2940	2940	2940	0
249	20241224	172200	331666365	2940	2940	2940	2940	0
250	20241224	172100	331666365	2940	2940	2940	2940	0
251	20241224	172000	331666365	2940	2940	2940	2940	0
252	20241224	171900	331666365	2940	2940	2940	2940	0
253	20241224	171800	331666365	2940	2940	2940	2940	0
254	20241224	171700	331666365	2940	2940	2940	2940	0
255	20241224	171600	331666365	2940	2940	2940	2940	0
256	20241224	171500	331666365	2940	2940	2940	2940	0
257	20241224	171400	331666365	2940	2940	2940	2940	0
258	20241224	171300	331666365	2940	2940	2940	2940	0
259	20241224	171200	331666365	2940	2940	2940	2940	0
260	20241224	171100	331666365	2940	2940	2940	2940	0
261	20241224	171000	331666365	2940	2940	2940	2940	0
262	20241224	170900	331666365	2940	2940	2940	2940	0
263	20241224	170800	331666365	2940	2940	2940	2940	0
264	20241224	170700	331666365	2940	2940	2940	2940	0
265	20241224	170600	331666365	2940	2940	2940	2940	0
266	20241224	170500	331666365	2940	2940	2940	2940	0
267	20241224	170400	331666365	2940	2940	2940	2940	0
268	20241224	170300	331666365	2940	2940	2940	2940	0
269	20241224	170200	331666365	2940	2940	2940	2940	0
270	20241224	170100	331666365	2940	2940	2940	2940	0
271	20241224	170000	331666365	2940	2940	2940	2940	0
272	20241224	165900	331666365	2940	2940	2940	2940	4977
273	20241224	165800	331666365	2940	2940	2940	2940	0
274	20241224	165700	331666365	2940	2940	2940	2940	0
275	20241224	165600	331666365	2940	2940	2940	2940	0
276	20241224	165500	331666365	2940	2940	2940	2940	0
277	20241224	165400	331666365	2940	2940	2940	2940	0
278	20241224	165300	331666365	2940	2940	2940	2940	0
279	20241224	165200	331666365	2940	2940	2940	2940	0
280	20241224	165100	331666365	2940	2940	2940	2940	0
281	20241224	165000	331666365	2940	2940	2940	2940	0
282	20241224	164900	331666365	2940	2940	2940	2940	0
283	20241224	164800	331666365	2940	2940	2940	2940	0
284	20241224	164700	331666365	2940	2940	2940	2940	0
285	20241224	164600	331666365	2940	2940	2940	2940	0
286	20241224	164500	331666365	2940	2940	2940	2940	0
287	20241224	164400	331666365	2940	2940	2940	2940	0
288	20241224	164300	331666365	2940	2940	2940	2940	0
289	20241224	164200	331666365	2940	2940	2940	2940	0
290	20241224	164100	331666365	2940	2940	2940	2940	0
291	20241224	164000	331666365	2940	2940	2940	2940	0
292	20241224	163900	331666365	2940	2940	2940	2940	0
293	20241224	163800	331666365	2940	2940	2940	2940	0
294	20241224	163700	331666365	2940	2940	2940	2940	0
295	20241224	163600	331666365	2940	2940	2940	2940	0
296	20241224	163500	331666365	2940	2940	2940	2940	0
297	20241224	163400	331666365	2940	2940	2940	2940	0
298	20241224	163300	331666365	2940	2940	2940	2940	0
299	20241224	163200	331666365	2940	2940	2940	2940	0
300	20241224	163100	331666365	2940	2940	2940	2940	0
301	20241224	163000	331666365	2940	2940	2940	2940	0
302	20241224	162900	331666365	2940	2940	2940	2940	4977
303	20241224	162800	331666365	2940	2940	2940	2940	0
304	20241224	162700	331666365	2940	2940	2940	2940	0
305	20241224	162600	331666365	2940	2940	2940	2940	0
306	20241224	162500	331666365	2940	2940	2940	2940	0
307	20241224	162400	331666365	2940	2940	2940	2940	0
308	20241224	162300	331666365	2940	2940	2940	2940	0
309	20241224	162200	331666365	2940	2940	2940	2940	0
310	20241224	162100	331666365	2940	2940	2940	2940	0
311	20241224	162000	331666365	2940	2940	2940	2940	0
312	20241224	161900	331666365	2940	2940	2940	2940	0
313	20241224	161800	331666365	2940	2940	2940	2940	0
314	20241224	161700	331666365	2940	2940	2940	2940	0
315	20241224	161600	331666365	2940	2940	2940	2940	0
316	20241224	161500	331666365	2940	2940	2940	2940	0
317	20241224	161400	331666365	2940	2940	2940	2940	0
318	20241224	161300	331666365	2940	2940	2940	2940	0
319	20241224	161200	331666365	2940	2940	2940	2940	0
320	20241224	161100	331666365	2940	2940	2940	2940	0
321	20241224	161000	331666365	2940	2940	2940	2940	0
322	20241224	160900	331666365	2940	2940	2940	2940	0
323	20241224	160800	331666365	2940	2940	2940	2940	0
324	20241224	160700	331666365	2940	2940	2940	2940	0
325	20241224	160600	331666365	2940	2940	2940	2940	0
326	20241224	160500	331666365	2940	2940	2940	2940	0
327	20241224	160400	331666365	2940	2940	2940	2940	0
328	20241224	160300	331666365	2940	2940	2940	2940	0
329	20241224	160200	331666365	2940	2940	2940	2940	0
330	20241224	160100	331666365	2940	2940	2940	2940	0
331	20241224	160000	331666365	2940	2940	2940	2940	0
332	20241224	155900	331666365	2940	2940	2940	2940	4977
333	20241224	155800	331666365	2940	2940	2940	2940	0
334	20241224	155700	331666365	2940	2940	2940	2940	0
335	20241224	155600	331666365	2940	2940	2940	2940	0
336	20241224	155500	331666365	2940	2940	2940	2940	0
337	20241224	155400	331666365	2940	2940	2940	2940	0
338	20241224	155300	331666365	2940	2940	2940	2940	0
339	20241224	155200	331666365	2940	2940	2940	2940	0
340	20241224	155100	331666365	2940	2940	2940	2940	0
341	20241224	155000	331666365	2940	2940	2940	2940	0
342	20241224	154900	331666365	2940	2940	2940	2940	0
343	20241224	154800	331666365	2940	2940	2940	2940	0
344	20241224	154700	331666365	2940	2940	2940	2940	0
345	20241224	154600	331666365	2940	2940	2940	2940	0
346	20241224	154500	331666365	2940	2940	2940	2940	0
347	20241224	154400	331666365	2940	2940	2940	2940	0
348	20241224	154300	331666365	2940	2940	2940	2940	0
349	20241224	154200	331666365	2940	2940	2940	2940	0
350	20241224	154100	331666365	2940	2940	2940	2940	0
351	20241224	154000	331666365	2940	2940	2940	2940	0
352	20241224	153900	331666365	2940	2940	2940	2940	0
353	20241224	153800	331666365	2940	2940	2940	2940	0
354	20241224	153700	331666365	2940	2940	2940	2940	0
355	20241224	153600	331666365	2940	2940	2940	2940	0
356	20241224	153500	331666365	2940	2940	2940	2940	0
357	20241224	153400	331666365	2940	2940	2940	2940	0
358	20241224	153300	331666365	2940	2940	2940	2940	0
359	20241224	153200	331666365	2940	2940	2940	2940	0
360	20241224	153100	331666365	2940	2940	2940	2940	0
361	20241224	153000	331666365	2940	2940	2940	2940	4977
362	20241224	152900	317033985	2940	2940	2940	2940	0
363	20241224	152800	317033985	2940	2940	2940	2940	0
364	20241224	152700	317033985	2940	2940	2940	2940	0
365	20241224	152600	317033985	2940	2940	2940	2940	0
366	20241224	152500	317033985	2940	2940	2940	2940	0
367	20241224	152400	317033985	2940	2940	2940	2940	0
368	20241224	152300	317033985	2940	2940	2940	2940	0
369	20241224	152200	317033985	2940	2940	2940	2940	0
370	20241224	152100	317033985	2940	2940	2940	2940	0
371	20241224	152000	317033985	2940	2940	2940	2940	0
372	20241224	151900	317033985	2940	2945	2945	2930	579
373	20241224	151800	315330945	2950	2950	2950	2950	351
374	20241224	151700	314295495	2945	2950	2950	2945	60
375	20241224	151600	314118630	2950	2940	2950	2930	400
376	20241224	151500	312941700	2945	2950	2950	2930	385
377	20241224	151400	311808540	2940	2950	2950	2940	33
378	20241224	151300	311711510	2945	2950	2950	2945	493
379	20241224	151200	310258565	2950	2950	2950	2945	258
380	20241224	151100	309497600	2945	2950	2950	2945	56
381	20241224	151000	309332530	2950	2950	2950	2945	238
382	20241224	150900	308630565	2945	2950	2950	2945	299
383	20241224	150800	307748650	2945	2950	2950	2945	252
384	20241224	150700	307005380	2945	2950	2950	2945	58
385	20241224	150600	306834415	2945	2950	2950	2945	236
386	20241224	150500	306138350	2945	2950	2950	2945	303
387	20241224	150400	305244630	2945	2950	2950	2945	55
388	20241224	150300	305082515	2945	2950	2950	2945	288
389	20241224	150200	304233050	2945	2945	2945	2945	53
390	20241224	150100	304076965	2950	2945	2950	2945	348
391	20241224	150000	303050500	2950	2945	2950	2945	119
392	20241224	145900	302699580	2950	2945	2950	2945	227
393	20241224	145800	302030065	2950	2945	2950	2945	82
394	20241224	145700	301788300	2945	2935	2945	2935	511
395	20241224	145600	300283665	2945	2950	2950	2945	568
396	20241224	145500	298610775	2950	2950	2950	2945	286
397	20241224	145400	297767210	2950	2945	2950	2945	52
398	20241224	145300	297613940	2950	2945	2950	2945	237
399	20241224	145200	296914925	2950	2945	2950	2945	259
400	20241224	145100	296151010	2950	2950	2950	2945	252
401	20241224	145000	295407740	2950	2950	2950	2945	103
402	20241224	144900	295104025	2945	2945	2945	2940	127
403	20241224	144800	294730145	2945	2950	2950	2945	238
404	20241224	144700	294028175	2950	2945	2950	2945	153
405	20241224	144600	293577315	2950	2950	2950	2945	477
406	20241224	144500	292171380	2945	2950	2950	2945	204
407	20241224	144400	291569710	2945	2945	2945	2940	420
408	20241224	144300	290332945	2945	2950	2950	2945	660
409	20241224	144200	288389115	2945	2950	2950	2945	299
410	20241224	144100	287507195	2945	2950	2950	2945	225
411	20241224	144000	286843580	2950	2950	2950	2945	62
412	20241224	143900	286660815	2945	2950	2950	2945	309
413	20241224	143800	285749395	2945	2945	2950	2945	252
414	20241224	143700	285006245	2940	2940	2940	2940	27
415	20241224	143600	284926865	2945	2945	2950	2945	556
416	20241224	143500	283288415	2945	2945	2945	2945	61
417	20241224	143400	283108770	2940	2940	2945	2940	872
418	20241224	143300	280540935	2940	2940	2945	2940	65
419	20241224	143200	280349705	2945	2945	2950	2945	300
420	20241224	143100	279465385	2950	2945	2950	2945	327
421	20241224	143000	278500865	2945	2945	2945	2945	72
422	20241224	142900	278288825	2950	2945	2950	2945	253
423	20241224	142800	277542610	2950	2945	2950	2945	292
424	20241224	142700	276681340	2945	2950	2950	2945	249
425	20241224	142600	275946925	2950	2945	2950	2945	64
426	20241224	142500	275758260	2950	2940	2950	2940	252
427	20241224	142400	275015250	2940	2950	2950	2940	250
428	20241224	142300	274278155	2940	2940	2940	2940	27
429	20241224	142200	274198775	2950	2940	2950	2940	292
430	20241224	142100	273337765	2950	2945	2950	2940	255
431	20241224	142000	272586915	2945	2945	2945	2940	63
432	20241224	141900	272401515	2945	2940	2945	2940	240
433	20241224	141800	271694845	2945	2945	2945	2940	300
434	20241224	141700	270811480	2940	2945	2945	2940	253
435	20241224	141600	270066530	2945	2945	2950	2945	184
436	20241224	141500	269524545	2950	2950	2950	2945	279
437	20241224	141400	268701630	2945	2950	2950	2945	279
438	20241224	141300	267878715	2945	2945	2945	2945	26
439	20241224	141200	267802145	2950	2945	2950	2940	221
440	20241224	141100	267151305	2940	2950	2950	2940	427
441	20241224	141000	265892860	2950	2950	2950	2945	644
442	20241224	140900	263993190	2950	2945	2950	2945	56
443	20241224	140800	263828125	2950	2945	2950	2945	250
444	20241224	140700	263091745	2940	2945	2945	2940	101
445	20241224	140600	262794430	2940	2945	2945	2940	53
446	20241224	140500	262638480	2940	2940	2940	2940	37
447	20241224	140400	262529700	2940	2945	2945	2940	82
448	20241224	140300	262288340	2940	2945	2950	2940	727
449	20241224	140200	260147330	2950	2945	2950	2945	426
450	20241224	140100	258890760	2945	2945	2950	2945	117
451	20241224	140000	258545840	2950	2945	2950	2945	1562
452	20241224	135900	253945620	2950	2950	2950	2945	87
453	20241224	135800	253689100	2950	2945	2950	2945	28
454	20241224	135700	253606635	2950	2945	2950	2945	54
455	20241224	135600	253447470	2945	2945	2950	2945	1192
456	20241224	135500	249936700	2950	2945	2950	2945	146
457	20241224	135400	249506135	2950	2945	2950	2945	53
458	20241224	135300	249349920	2950	2945	2950	2945	91
459	20241224	135200	249081600	2945	2950	2950	2945	53
460	20241224	135100	248925385	2950	2945	2950	2945	189
461	20241224	135000	248368470	2950	2950	2950	2945	56
462	20241224	134900	248203400	2945	2950	2950	2945	53
463	20241224	134800	248047185	2945	2950	2950	2945	66
464	20241224	134700	247852620	2950	2950	2950	2945	266
465	20241224	134600	247068050	2945	2950	2950	2945	53
466	20241224	134500	246911835	2950	2950	2950	2945	104
467	20241224	134400	246605170	2945	2945	2945	2945	26
468	20241224	134300	246528600	2950	2950	2950	2945	99
469	20241224	134200	246236685	2945	2950	2950	2945	53
470	20241224	134100	246080470	2945	2945	2945	2945	26
471	20241224	134000	246003900	2950	2950	2950	2945	113
472	20241224	133900	245670685	2945	2950	2950	2945	103
473	20241224	133800	245367220	2950	2950	2950	2945	128
474	20241224	133700	244989750	2945	2950	2950	2945	63
475	20241224	133600	244804035	2945	2950	2950	2945	53
476	20241224	133500	244647820	2945	2950	2950	2945	52
477	20241224	133400	244494550	2950	2950	2950	2945	105
478	20241224	133300	244184935	2945	2945	2950	2945	1415
479	20241224	133200	240010975	2950	2945	2950	2945	94
480	20241224	133100	239733810	2950	2945	2950	2945	54
481	20241224	133000	239574645	2945	2945	2950	2945	1028
482	20241224	132900	236547180	2950	2945	2950	2945	101
483	20241224	132800	236249365	2950	2945	2950	2945	75
484	20241224	132700	236028250	2945	2950	2950	2945	52
485	20241224	132600	235874980	2950	2945	2950	2945	57
486	20241224	132500	235706965	2950	2945	2950	2945	68
487	20241224	132400	235506500	2945	2950	2950	2945	103
488	20241224	132300	235202780	2945	2945	2945	2945	27
489	20241224	132200	235123265	2950	2945	2950	2945	53
490	20241224	132100	234967050	2950	2945	2950	2945	80
491	20241224	132000	234731180	2945	2950	2950	2945	53
492	20241224	131900	234574965	2945	2945	2945	2945	27
493	20241224	131800	234495450	2950	2945	2950	2945	104
494	20241224	131700	234188780	2945	2950	2950	2945	53
495	20241224	131600	234032565	2945	2945	2945	2945	209
496	20241224	131500	233417060	2945	2945	2945	2945	894
497	20241224	131400	230784230	2945	2945	2950	2945	1053
498	20241224	131300	227683015	2945	2950	2950	2945	101
499	20241224	131200	227385200	2945	2945	2945	2945	26
500	20241224	131100	227308630	2950	2950	2950	2945	1154
501	20241224	131000	223909465	2950	2950	2950	2945	100
502	20241224	130900	223614600	2945	2945	2945	2945	26
503	20241224	130800	223538030	2950	2945	2950	2945	496
504	20241224	130700	222076225	2940	2945	2945	2940	53
505	20241224	130600	221920275	2940	2945	2945	2940	74
506	20241224	130500	221702510	2940	2945	2945	2940	61
507	20241224	130400	221523000	2940	2940	2945	2940	59
508	20241224	130300	221349405	2940	2940	2945	2940	83
509	20241224	130200	221105235	2945	2945	2945	2940	1788
510	20241224	130100	215847210	2940	2940	2940	2940	26
511	20241224	130000	215770770	2945	2945	2945	2940	187
512	20241224	125900	215220190	2945	2940	2945	2940	53
513	20241224	125800	215064240	2940	2940	2940	2940	26
514	20241224	125700	214987800	2945	2940	2945	2940	409
515	20241224	125600	213785010	2945	2940	2945	2940	1109
516	20241224	125500	210524390	2940	2940	2940	2940	30
517	20241224	125400	210436190	2940	2935	2940	2935	70
518	20241224	125300	210230525	2935	2935	2935	2935	27
519	20241224	125200	210151280	2940	2945	2945	2940	28
520	20241224	125100	210068825	2945	2940	2945	2940	69
521	20241224	125000	209865755	2945	2940	2945	2940	53
522	20241224	124900	209709805	2945	2945	2945	2940	327
523	20241224	124800	208747115	2945	2945	2945	2940	59
524	20241224	124700	208573495	2940	2940	2940	2940	27
525	20241224	124600	208494115	2935	2930	2935	2930	72
526	20241224	124500	208282925	2935	2940	2940	2935	52
527	20241224	124400	208130175	2935	2935	2935	2935	27
528	20241224	124300	208050930	2940	2930	2940	2930	52
529	20241224	124200	207898310	2935	2940	2940	2935	67
530	20241224	124100	207701465	2940	2945	2945	2940	78
531	20241224	124000	207471775	2930	2935	2940	2930	432
532	20241224	123900	206201960	2935	2945	2945	2935	27
533	20241224	123800	206122705	2935	2945	2945	2935	59
534	20241224	123700	205949375	2935	2945	2945	2935	32
535	20241224	123600	205855395	2930	2930	2930	2930	27
536	20241224	123500	205776285	2935	2940	2940	2935	100
537	20241224	123400	205482420	2935	2935	2935	2935	26
538	20241224	123300	205406110	2930	2940	2945	2930	15086
539	20241224	123200	161144115	2945	2945	2950	2945	1417
540	20241224	123100	156970920	2945	2945	2945	2945	27
541	20241224	123000	156891405	2950	2945	2950	2945	68
542	20241224	122900	156690945	2945	2945	2945	2945	3326
543	20241224	122800	146895875	2950	2945	2950	2945	57
544	20241224	122700	146727860	2950	2945	2950	2945	66
545	20241224	122600	146533295	2945	2945	2945	2945	26
546	20241224	122500	146456725	2945	2950	2950	2945	73
547	20241224	122400	146241510	2940	2940	2940	2940	27
548	20241224	122300	146162130	2945	2950	2950	2945	52
549	20241224	122200	146008860	2945	2950	2950	2945	60
550	20241224	122100	145831995	2940	2940	2940	2940	27
551	20241224	122000	145752615	2945	2950	2950	2945	358
552	20241224	121900	144696645	2950	2945	2950	2945	2817
553	20241224	121800	136386630	2945	2940	2945	2940	33
554	20241224	121700	136289580	2945	2950	2950	2945	46
555	20241224	121600	136153980	2950	2950	2950	2945	123
556	20241224	121500	135791415	2945	2945	2945	2945	27
557	20241224	121400	135711900	2950	2945	2950	2945	100
558	20241224	121300	135417265	2945	2950	2950	2945	86
559	20241224	121200	135163865	2945	2945	2945	2945	27
560	20241224	121100	135084350	2950	2950	2950	2945	104
561	20241224	121000	134777680	2945	2950	2950	2945	53
562	20241224	120900	134621465	2945	2950	2950	2945	53
563	20241224	120800	134465250	2950	2945	2950	2945	71
564	20241224	120700	134255930	2945	2945	2950	2945	93
565	20241224	120600	133981915	2945	2950	2950	2945	93
566	20241224	120500	133707700	2945	2945	2945	2945	284
567	20241224	120400	132871320	2950	2945	2950	2945	53
568	20241224	120300	132715105	2945	2945	2950	2945	137
569	20241224	120200	132311220	2950	2945	2950	2945	53
570	20241224	120100	132155005	2945	2945	2945	2945	27
571	20241224	120000	132075490	2950	2945	2950	2945	117
572	20241224	115900	131730620	2950	2945	2950	2945	57
573	20241224	115800	131562610	2945	2950	2950	2945	98
574	20241224	115700	131273645	2945	2945	2945	2945	26
575	20241224	115600	131197075	2950	2945	2950	2945	69
576	20241224	115500	130993660	2950	2950	2950	2945	87
577	20241224	115400	130737145	2945	2945	2945	2945	26
578	20241224	115300	130660575	2950	2945	2950	2945	53
579	20241224	115200	130504360	2950	2945	2950	2940	149
580	20241224	115100	130065610	2945	2950	2950	2945	52
581	20241224	115000	129912340	2945	2945	2945	2945	27
582	20241224	114900	129832825	2945	2940	2950	2940	61
583	20241224	114800	129653275	2945	2950	2950	2945	53
584	20241224	114700	129497060	2950	2950	2950	2945	75
585	20241224	114600	129275945	2950	2950	2950	2940	126
586	20241224	114500	128904730	2940	2945	2945	2940	53
587	20241224	114400	128748775	2945	2945	2945	2940	2703
588	20241224	114300	120788575	2940	2940	2940	2940	27
589	20241224	114200	120709195	2945	2945	2945	2940	100
590	20241224	114100	120414825	2940	2945	2945	2940	158
591	20241224	114000	119949650	2940	2945	2945	2940	47
592	20241224	113900	119811370	2945	2945	2945	2940	83
593	20241224	113800	119567065	2940	2945	2945	2940	53
594	20241224	113700	119411115	2945	2945	2945	2940	65
595	20241224	113600	119219825	2940	2945	2945	2940	66
596	20241224	113500	119025585	2940	2940	2945	2940	955
597	20241224	113400	116217755	2940	2940	2945	2940	86
598	20241224	113300	115964750	2945	2940	2945	2940	66
599	20241224	113200	115770515	2945	2940	2945	2940	103
600	20241224	113100	115467315	2945	2940	2945	2940	101
601	20241224	113000	115170020	2940	2940	2945	2940	1126
602	20241224	112900	111859450	2940	2940	2940	2940	27
603	20241224	112800	111780070	2945	2945	2945	2940	98
604	20241224	112700	111491590	2945	2940	2945	2940	53
605	20241224	112600	111335640	2940	2945	2945	2940	53
606	20241224	112500	111179690	2945	2945	2945	2940	83
607	20241224	112400	110935385	2945	2940	2945	2940	53
608	20241224	112300	110779435	2945	2945	2945	2940	97
609	20241224	112200	110493905	2940	2940	2940	2940	26
610	20241224	112100	110417465	2945	2940	2945	2940	54
611	20241224	112000	110258575	2945	2940	2945	2940	102
612	20241224	111900	109958320	2940	2945	2945	2940	3622
613	20241224	111800	99309400	2940	2940	2940	2940	27
614	20241224	111700	99230020	2945	2940	2945	2940	94
615	20241224	111600	98953325	2945	2945	2945	2940	665
616	20241224	111500	96995030	2945	2945	2945	2940	369
617	20241224	111400	95908460	2945	2940	2945	2940	56
618	20241224	111300	95743675	2940	2945	2945	2940	52
619	20241224	111200	95590665	2940	2945	2945	2940	90
620	20241224	111100	95325750	2940	2945	2945	2940	28
621	20241224	111000	95243425	2940	2940	2940	2940	26
622	20241224	110900	95166985	2940	2945	2945	2940	67
623	20241224	110800	94969805	2940	2940	2940	2940	27
624	20241224	110700	94890425	2945	2945	2945	2940	92
625	20241224	110600	94619615	2940	2940	2940	2940	38
626	20241224	110500	94507895	2940	2945	2945	2940	98
627	20241224	110400	94219615	2940	2935	2940	2935	94
628	20241224	110300	93943390	2940	2935	2940	2935	53
629	20241224	110200	93787705	2945	2935	2945	2935	159
630	20241224	110100	93320275	2940	2935	2940	2935	66
631	20241224	110000	93126370	2940	2935	2940	2935	71
632	20241224	105900	92917855	2940	2935	2940	2935	52
633	20241224	105800	92765105	2940	2935	2940	2935	115
634	20241224	105700	92427220	2935	2935	2935	2935	64
635	20241224	105600	92239380	2940	2940	2940	2935	93
636	20241224	105500	91966090	2935	2940	2940	2935	606
637	20241224	105400	90184530	2945	2945	2945	2940	87
638	20241224	105300	89928535	2945	2940	2945	2940	72
639	20241224	105200	89716625	2940	2935	2940	2935	127
640	20241224	105100	89343380	2940	2940	2940	2935	74
641	20241224	105000	89126040	2940	2935	2940	2935	2075
642	20241224	104900	83027840	2935	2930	2935	2930	53
643	20241224	104800	82872420	2935	2935	2935	2930	927
644	20241224	104700	80151890	2930	2940	2940	2925	4242
645	20241224	104600	67738055	2935	2935	2935	2935	27
646	20241224	104500	67658810	2935	2940	2940	2935	117
647	20241224	104400	67315050	2935	2940	2940	2935	69
648	20241224	104300	67112405	2935	2935	2935	2935	27
649	20241224	104200	67033160	2935	2935	2940	2935	143
650	20241224	104100	66612960	2935	2940	2940	2935	68
651	20241224	104000	66413250	2935	2935	2940	2935	116
652	20241224	103900	66072555	2935	2935	2935	2935	639
653	20241224	103800	64197090	2935	2935	2935	2935	43
654	20241224	103700	64070885	2935	2935	2940	2935	110
655	20241224	103600	63747705	2935	2940	2940	2935	40
656	20241224	103500	63630240	2935	2935	2935	2935	43
657	20241224	103400	63504035	2935	2935	2940	2935	125
658	20241224	103300	63136885	2935	2935	2935	2935	43
659	20241224	103200	63010680	2940	2935	2940	2935	104
660	20241224	103100	62705055	2935	2935	2935	2935	1151
661	20241224	103000	59326870	2935	2935	2935	2935	43
662	20241224	102900	59200665	2940	2940	2940	2935	85
663	20241224	102800	58950900	2935	2935	2935	2935	44
664	20241224	102700	58821760	2935	2935	2935	2935	16
665	20241224	102600	58774800	2940	2940	2940	2940	70
666	20241224	102500	58569000	2935	2940	2940	2935	46
667	20241224	102400	58433845	2935	2940	2940	2935	67
668	20241224	102300	58236950	2935	2935	2935	2935	17
669	20241224	102200	58187055	2940	2940	2940	2940	15
670	20241224	102100	58142955	2935	2940	2940	2935	84
671	20241224	102000	57896075	2935	2935	2935	2935	17
672	20241224	101900	57846180	2940	2940	2940	2940	3
673	20241224	101800	57837360	2935	2940	2940	2935	79
674	20241224	101700	57605185	2935	2935	2935	2935	17
675	20241224	101600	57555290	2935	2935	2935	2935	17
676	20241224	101500	57505395	2940	2940	2940	2940	74
677	20241224	101400	57287835	2935	2935	2935	2935	16
678	20241224	101300	57240875	2940	2935	2940	2935	63
679	20241224	101200	57055740	2935	2935	2935	2935	0
680	20241224	101100	57055740	2935	2935	2935	2935	17
681	20241224	101000	57005845	2935	2935	2940	2935	321
682	20241224	100900	56063375	2935	2935	2935	2935	607
683	20241224	100800	54281830	2935	2935	2935	2935	17
684	20241224	100700	54231935	2940	2935	2940	2935	119
685	20241224	100600	53882405	2935	2935	2935	2935	17
686	20241224	100500	53832510	2940	2940	2940	2940	86
687	20241224	100400	53579670	2935	2935	2935	2935	17
688	20241224	100300	53529775	2935	2935	2935	2935	17
689	20241224	100200	53479880	2940	2940	2940	2940	56
690	20241224	100100	53315240	2935	2940	2940	2935	29
691	20241224	100000	53230065	2935	2935	2935	2935	16
692	20241224	095900	53183105	2940	2935	2940	2935	144
693	20241224	095800	52760090	2935	2935	2935	2935	0
694	20241224	095700	52760090	2935	2940	2940	2935	62
695	20241224	095600	52577895	2935	2935	2935	2930	111
696	20241224	095500	52252195	2930	2930	2930	2930	0
697	20241224	095400	52252195	2930	2935	2935	2930	92
698	20241224	095300	51982260	2930	2930	2930	2930	16
699	20241224	095200	51935380	2935	2935	2935	2935	331
700	20241224	095100	50963895	2935	2945	2945	2935	350
701	20241224	095000	49934895	2940	2945	2945	2940	21
702	20241224	094900	49873135	2940	2945	2945	2940	91
703	20241224	094800	49605310	2945	2945	2945	2945	0
704	20241224	094700	49605310	2945	2945	2945	2945	1
705	20241224	094600	49602365	2945	2945	2945	2945	70
706	20241224	094500	49396215	2940	2940	2940	2940	507
707	20241224	094400	47905635	2945	2945	2945	2945	9
708	20241224	094300	47879130	2945	2945	2945	2945	79
709	20241224	094200	47646475	2945	2945	2945	2945	9
710	20241224	094100	47619970	2945	2945	2945	2945	0
711	20241224	094000	47619970	2945	2945	2945	2945	82
712	20241224	093900	47378480	2945	2945	2945	2945	0
713	20241224	093800	47378480	2945	2945	2945	2945	68
714	20241224	093700	47178220	2945	2945	2945	2945	10
715	20241224	093600	47148770	2945	2945	2945	2945	14
716	20241224	093500	47107540	2940	2940	2940	2940	2370
717	20241224	093400	40139740	2940	2940	2940	2940	15
718	20241224	093300	40095640	2940	2940	2940	2940	10
719	20241224	093200	40066240	2940	2940	2940	2940	1
720	20241224	093100	40063300	2940	2940	2940	2940	0
721	20241224	093000	40063300	2940	2940	2940	2940	839
722	20241224	092900	37596640	2945	2945	2945	2945	0
723	20241224	092800	37596640	2945	2945	2945	2945	460
724	20241224	092700	36241940	2950	2950	2950	2950	1696
725	20241224	092600	31238740	2950	2950	2950	2950	0
726	20241224	092500	31238740	2950	2945	2950	2945	2323
727	20241224	092400	24385990	2950	2950	2950	2950	4
728	20241224	092300	24374190	2945	2945	2945	2945	2316
729	20241224	092200	17553570	2945	2945	2945	2945	0
730	20241224	092100	17553570	2945	2945	2945	2945	0
731	20241224	092000	17553570	2945	2945	2945	2945	0
732	20241224	091900	17553570	2945	2945	2945	2945	1117
733	20241224	091800	14264005	2940	2940	2940	2940	0
734	20241224	091700	14264005	2940	2940	2940	2940	0
735	20241224	091600	14264005	2940	2940	2940	2940	500
736	20241224	091500	12794005	2945	2940	2945	2940	502
737	20241224	091400	11318115	2940	2940	2940	2940	969
738	20241224	091300	8469255	2940	2940	2940	2940	0
739	20241224	091200	8469255	2940	2940	2940	2940	51
740	20241224	091100	8319315	2935	2935	2935	2935	0
741	20241224	091000	8319315	2935	2935	2935	2935	0
742	20241224	090900	8319315	2935	2935	2935	2935	39
743	20241224	090800	8204850	2925	2940	2940	2925	268
744	20241224	090700	7420935	2920	2935	2935	2920	839
745	20241224	090600	4963960	2925	2940	2940	2925	101
746	20241224	090500	4668515	2925	2925	2925	2925	191
747	20241224	090400	4109840	2940	2940	2940	2940	0
748	20241224	090300	4109840	2940	2940	2940	2940	1
749	20241224	090200	4106900	2945	2945	2945	2945	0
750	20241224	090100	4106900	2945	2945	2945	2945	0
751	20241224	090000	4106900	2945	2945	2945	2945	172