KissMeData/377450/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	213000	990573650	12180	12180	12180	12180	513
3	20241224	212900	990573650	12180	12180	12180	12180	0
4	20241224	212800	990573650	12180	12180	12180	12180	0
5	20241224	212700	990573650	12180	12180	12180	12180	0
6	20241224	212600	990573650	12180	12180	12180	12180	0
7	20241224	212500	990573650	12180	12180	12180	12180	0
8	20241224	212400	990573650	12180	12180	12180	12180	0
9	20241224	212300	990573650	12180	12180	12180	12180	0
10	20241224	212200	990573650	12180	12180	12180	12180	0
11	20241224	212100	990573650	12180	12180	12180	12180	0
12	20241224	212000	990573650	12180	12180	12180	12180	0
13	20241224	211900	990573650	12180	12180	12180	12180	0
14	20241224	211800	990573650	12180	12180	12180	12180	0
15	20241224	211700	990573650	12180	12180	12180	12180	0
16	20241224	211600	990573650	12180	12180	12180	12180	0
17	20241224	211500	990573650	12180	12180	12180	12180	0
18	20241224	211400	990573650	12180	12180	12180	12180	0
19	20241224	211300	990573650	12180	12180	12180	12180	0
20	20241224	211200	990573650	12180	12180	12180	12180	0
21	20241224	211100	990573650	12180	12180	12180	12180	0
22	20241224	211000	990573650	12180	12180	12180	12180	0
23	20241224	210900	990573650	12180	12180	12180	12180	0
24	20241224	210800	990573650	12180	12180	12180	12180	0
25	20241224	210700	990573650	12180	12180	12180	12180	0
26	20241224	210600	990573650	12180	12180	12180	12180	0
27	20241224	210500	990573650	12180	12180	12180	12180	0
28	20241224	210400	990573650	12180	12180	12180	12180	0
29	20241224	210300	990573650	12180	12180	12180	12180	0
30	20241224	210200	990573650	12180	12180	12180	12180	0
31	20241224	210100	990573650	12180	12180	12180	12180	0
32	20241224	210000	990573650	12180	12180	12180	12180	513
33	20241224	205900	990573650	12180	12180	12180	12180	0
34	20241224	205800	990573650	12180	12180	12180	12180	0
35	20241224	205700	990573650	12180	12180	12180	12180	0
36	20241224	205600	990573650	12180	12180	12180	12180	0
37	20241224	205500	990573650	12180	12180	12180	12180	0
38	20241224	205400	990573650	12180	12180	12180	12180	0
39	20241224	205300	990573650	12180	12180	12180	12180	0
40	20241224	205200	990573650	12180	12180	12180	12180	0
41	20241224	205100	990573650	12180	12180	12180	12180	0
42	20241224	205000	990573650	12180	12180	12180	12180	0
43	20241224	204900	990573650	12180	12180	12180	12180	0
44	20241224	204800	990573650	12180	12180	12180	12180	0
45	20241224	204700	990573650	12180	12180	12180	12180	0
46	20241224	204600	990573650	12180	12180	12180	12180	0
47	20241224	204500	990573650	12180	12180	12180	12180	0
48	20241224	204400	990573650	12180	12180	12180	12180	0
49	20241224	204300	990573650	12180	12180	12180	12180	0
50	20241224	204200	990573650	12180	12180	12180	12180	0
51	20241224	204100	990573650	12180	12180	12180	12180	0
52	20241224	204000	990573650	12180	12180	12180	12180	0
53	20241224	203900	990573650	12180	12180	12180	12180	0
54	20241224	203800	990573650	12180	12180	12180	12180	0
55	20241224	203700	990573650	12180	12180	12180	12180	0
56	20241224	203600	990573650	12180	12180	12180	12180	0
57	20241224	203500	990573650	12180	12180	12180	12180	0
58	20241224	203400	990573650	12180	12180	12180	12180	0
59	20241224	203300	990573650	12180	12180	12180	12180	0
60	20241224	203200	990573650	12180	12180	12180	12180	0
61	20241224	203100	990573650	12180	12180	12180	12180	0
62	20241224	203000	990573650	12180	12180	12180	12180	513
63	20241224	202900	990573650	12180	12180	12180	12180	0
64	20241224	202800	990573650	12180	12180	12180	12180	0
65	20241224	202700	990573650	12180	12180	12180	12180	0
66	20241224	202600	990573650	12180	12180	12180	12180	0
67	20241224	202500	990573650	12180	12180	12180	12180	0
68	20241224	202400	990573650	12180	12180	12180	12180	0
69	20241224	202300	990573650	12180	12180	12180	12180	0
70	20241224	202200	990573650	12180	12180	12180	12180	0
71	20241224	202100	990573650	12180	12180	12180	12180	0
72	20241224	202000	990573650	12180	12180	12180	12180	0
73	20241224	201900	990573650	12180	12180	12180	12180	0
74	20241224	201800	990573650	12180	12180	12180	12180	0
75	20241224	201700	990573650	12180	12180	12180	12180	0
76	20241224	201600	990573650	12180	12180	12180	12180	0
77	20241224	201500	990573650	12180	12180	12180	12180	0
78	20241224	201400	990573650	12180	12180	12180	12180	0
79	20241224	201300	990573650	12180	12180	12180	12180	0
80	20241224	201200	990573650	12180	12180	12180	12180	0
81	20241224	201100	990573650	12180	12180	12180	12180	0
82	20241224	201000	990573650	12180	12180	12180	12180	0
83	20241224	200900	990573650	12180	12180	12180	12180	0
84	20241224	200800	990573650	12180	12180	12180	12180	0
85	20241224	200700	990573650	12180	12180	12180	12180	0
86	20241224	200600	990573650	12180	12180	12180	12180	0
87	20241224	200500	990573650	12180	12180	12180	12180	0
88	20241224	200400	990573650	12180	12180	12180	12180	0
89	20241224	200300	990573650	12180	12180	12180	12180	0
90	20241224	200200	990573650	12180	12180	12180	12180	0
91	20241224	200100	990573650	12180	12180	12180	12180	0
92	20241224	200000	990573650	12180	12180	12180	12180	513
93	20241224	195900	990573650	12180	12180	12180	12180	0
94	20241224	195800	990573650	12180	12180	12180	12180	0
95	20241224	195700	990573650	12180	12180	12180	12180	0
96	20241224	195600	990573650	12180	12180	12180	12180	0
97	20241224	195500	990573650	12180	12180	12180	12180	0
98	20241224	195400	990573650	12180	12180	12180	12180	0
99	20241224	195300	990573650	12180	12180	12180	12180	0
100	20241224	195200	990573650	12180	12180	12180	12180	0
101	20241224	195100	990573650	12180	12180	12180	12180	0
102	20241224	195000	990573650	12180	12180	12180	12180	0
103	20241224	194900	990573650	12180	12180	12180	12180	0
104	20241224	194800	990573650	12180	12180	12180	12180	0
105	20241224	194700	990573650	12180	12180	12180	12180	0
106	20241224	194600	990573650	12180	12180	12180	12180	0
107	20241224	194500	990573650	12180	12180	12180	12180	0
108	20241224	194400	990573650	12180	12180	12180	12180	0
109	20241224	194300	990573650	12180	12180	12180	12180	0
110	20241224	194200	990573650	12180	12180	12180	12180	0
111	20241224	194100	990573650	12180	12180	12180	12180	0
112	20241224	194000	990573650	12180	12180	12180	12180	0
113	20241224	193900	990573650	12180	12180	12180	12180	0
114	20241224	193800	990573650	12180	12180	12180	12180	0
115	20241224	193700	990573650	12180	12180	12180	12180	0
116	20241224	193600	990573650	12180	12180	12180	12180	0
117	20241224	193500	990573650	12180	12180	12180	12180	0
118	20241224	193400	990573650	12180	12180	12180	12180	0
119	20241224	193300	990573650	12180	12180	12180	12180	0
120	20241224	193200	990573650	12180	12180	12180	12180	0
121	20241224	193100	990573650	12180	12180	12180	12180	0
122	20241224	193000	990573650	12180	12180	12180	12180	513
123	20241224	192900	990573650	12180	12180	12180	12180	0
124	20241224	192800	990573650	12180	12180	12180	12180	0
125	20241224	192700	990573650	12180	12180	12180	12180	0
126	20241224	192600	990573650	12180	12180	12180	12180	0
127	20241224	192500	990573650	12180	12180	12180	12180	0
128	20241224	192400	990573650	12180	12180	12180	12180	0
129	20241224	192300	990573650	12180	12180	12180	12180	0
130	20241224	192200	990573650	12180	12180	12180	12180	0
131	20241224	192100	990573650	12180	12180	12180	12180	0
132	20241224	192000	990573650	12180	12180	12180	12180	0
133	20241224	191900	990573650	12180	12180	12180	12180	0
134	20241224	191800	990573650	12180	12180	12180	12180	0
135	20241224	191700	990573650	12180	12180	12180	12180	0
136	20241224	191600	990573650	12180	12180	12180	12180	0
137	20241224	191500	990573650	12180	12180	12180	12180	0
138	20241224	191400	990573650	12180	12180	12180	12180	0
139	20241224	191300	990573650	12180	12180	12180	12180	0
140	20241224	191200	990573650	12180	12180	12180	12180	0
141	20241224	191100	990573650	12180	12180	12180	12180	0
142	20241224	191000	990573650	12180	12180	12180	12180	0
143	20241224	190900	990573650	12180	12180	12180	12180	0
144	20241224	190800	990573650	12180	12180	12180	12180	0
145	20241224	190700	990573650	12180	12180	12180	12180	0
146	20241224	190600	990573650	12180	12180	12180	12180	0
147	20241224	190500	990573650	12180	12180	12180	12180	0
148	20241224	190400	990573650	12180	12180	12180	12180	0
149	20241224	190300	990573650	12180	12180	12180	12180	0
150	20241224	190200	990573650	12180	12180	12180	12180	0
151	20241224	190100	990573650	12180	12180	12180	12180	0
152	20241224	190000	990573650	12180	12180	12180	12180	513
153	20241224	185900	990573650	12180	12180	12180	12180	0
154	20241224	185800	990573650	12180	12180	12180	12180	0
155	20241224	185700	990573650	12180	12180	12180	12180	0
156	20241224	185600	990573650	12180	12180	12180	12180	0
157	20241224	185500	990573650	12180	12180	12180	12180	0
158	20241224	185400	990573650	12180	12180	12180	12180	0
159	20241224	185300	990573650	12180	12180	12180	12180	0
160	20241224	185200	990573650	12180	12180	12180	12180	0
161	20241224	185100	990573650	12180	12180	12180	12180	0
162	20241224	185000	990573650	12180	12180	12180	12180	0
163	20241224	184900	990573650	12180	12180	12180	12180	0
164	20241224	184800	990573650	12180	12180	12180	12180	0
165	20241224	184700	990573650	12180	12180	12180	12180	0
166	20241224	184600	990573650	12180	12180	12180	12180	0
167	20241224	184500	990573650	12180	12180	12180	12180	0
168	20241224	184400	990573650	12180	12180	12180	12180	0
169	20241224	184300	990573650	12180	12180	12180	12180	0
170	20241224	184200	990573650	12180	12180	12180	12180	0
171	20241224	184100	990573650	12180	12180	12180	12180	0
172	20241224	184000	990573650	12180	12180	12180	12180	0
173	20241224	183900	990573650	12180	12180	12180	12180	0
174	20241224	183800	990573650	12180	12180	12180	12180	0
175	20241224	183700	990573650	12180	12180	12180	12180	0
176	20241224	183600	990573650	12180	12180	12180	12180	0
177	20241224	183500	990573650	12180	12180	12180	12180	0
178	20241224	183400	990573650	12180	12180	12180	12180	0
179	20241224	183300	990573650	12180	12180	12180	12180	0
180	20241224	183200	990573650	12180	12180	12180	12180	0
181	20241224	183100	990573650	12180	12180	12180	12180	0
182	20241224	183000	990573650	12180	12180	12180	12180	513
183	20241224	182900	990573650	12180	12180	12180	12180	0
184	20241224	182800	990573650	12180	12180	12180	12180	0
185	20241224	182700	990573650	12180	12180	12180	12180	0
186	20241224	182600	990573650	12180	12180	12180	12180	0
187	20241224	182500	990573650	12180	12180	12180	12180	0
188	20241224	182400	990573650	12180	12180	12180	12180	0
189	20241224	182300	990573650	12180	12180	12180	12180	0
190	20241224	182200	990573650	12180	12180	12180	12180	0
191	20241224	182100	990573650	12180	12180	12180	12180	0
192	20241224	182000	990573650	12180	12180	12180	12180	0
193	20241224	181900	990573650	12180	12180	12180	12180	0
194	20241224	181800	990573650	12180	12180	12180	12180	0
195	20241224	181700	990573650	12180	12180	12180	12180	0
196	20241224	181600	990573650	12180	12180	12180	12180	0
197	20241224	181500	990573650	12180	12180	12180	12180	0
198	20241224	181400	990573650	12180	12180	12180	12180	0
199	20241224	181300	990573650	12180	12180	12180	12180	0
200	20241224	181200	990573650	12180	12180	12180	12180	0
201	20241224	181100	990573650	12180	12180	12180	12180	0
202	20241224	181000	990573650	12180	12180	12180	12180	0
203	20241224	180900	990573650	12180	12180	12180	12180	0
204	20241224	180800	990573650	12180	12180	12180	12180	0
205	20241224	180700	990573650	12180	12180	12180	12180	0
206	20241224	180600	990573650	12180	12180	12180	12180	0
207	20241224	180500	990573650	12180	12180	12180	12180	0
208	20241224	180400	990573650	12180	12180	12180	12180	0
209	20241224	180300	990573650	12180	12180	12180	12180	0
210	20241224	180200	990573650	12180	12180	12180	12180	0
211	20241224	180100	990573650	12180	12180	12180	12180	0
212	20241224	180000	990573650	12180	12180	12180	12180	513
213	20241224	175900	990573650	12180	12180	12180	12180	0
214	20241224	175800	990573650	12180	12180	12180	12180	0
215	20241224	175700	990573650	12180	12180	12180	12180	0
216	20241224	175600	990573650	12180	12180	12180	12180	0
217	20241224	175500	990573650	12180	12180	12180	12180	0
218	20241224	175400	990573650	12180	12180	12180	12180	0
219	20241224	175300	990573650	12180	12180	12180	12180	0
220	20241224	175200	990573650	12180	12180	12180	12180	0
221	20241224	175100	990573650	12180	12180	12180	12180	0
222	20241224	175000	990573650	12180	12180	12180	12180	0
223	20241224	174900	990573650	12180	12180	12180	12180	0
224	20241224	174800	990573650	12180	12180	12180	12180	0
225	20241224	174700	990573650	12180	12180	12180	12180	0
226	20241224	174600	990573650	12180	12180	12180	12180	0
227	20241224	174500	990573650	12180	12180	12180	12180	0
228	20241224	174400	990573650	12180	12180	12180	12180	0
229	20241224	174300	990573650	12180	12180	12180	12180	0
230	20241224	174200	990573650	12180	12180	12180	12180	0
231	20241224	174100	990573650	12180	12180	12180	12180	0
232	20241224	174000	990573650	12180	12180	12180	12180	0
233	20241224	173900	990573650	12180	12180	12180	12180	0
234	20241224	173800	990573650	12180	12180	12180	12180	0
235	20241224	173700	990573650	12180	12180	12180	12180	0
236	20241224	173600	990573650	12180	12180	12180	12180	0
237	20241224	173500	990573650	12180	12180	12180	12180	0
238	20241224	173400	990573650	12180	12180	12180	12180	0
239	20241224	173300	990573650	12180	12180	12180	12180	0
240	20241224	173200	990573650	12180	12180	12180	12180	0
241	20241224	173100	990573650	12180	12180	12180	12180	0
242	20241224	173000	990573650	12180	12180	12180	12180	513
243	20241224	172900	990573650	12180	12180	12180	12180	0
244	20241224	172800	990573650	12180	12180	12180	12180	0
245	20241224	172700	990573650	12180	12180	12180	12180	0
246	20241224	172600	990573650	12180	12180	12180	12180	0
247	20241224	172500	990573650	12180	12180	12180	12180	0
248	20241224	172400	990573650	12180	12180	12180	12180	0
249	20241224	172300	990573650	12180	12180	12180	12180	0
250	20241224	172200	990573650	12180	12180	12180	12180	0
251	20241224	172100	990573650	12180	12180	12180	12180	0
252	20241224	172000	990573650	12180	12180	12180	12180	0
253	20241224	171900	990573650	12180	12180	12180	12180	0
254	20241224	171800	990573650	12180	12180	12180	12180	0
255	20241224	171700	990573650	12180	12180	12180	12180	0
256	20241224	171600	990573650	12180	12180	12180	12180	0
257	20241224	171500	990573650	12180	12180	12180	12180	0
258	20241224	171400	990573650	12180	12180	12180	12180	0
259	20241224	171300	990573650	12180	12180	12180	12180	0
260	20241224	171200	990573650	12180	12180	12180	12180	0
261	20241224	171100	990573650	12180	12180	12180	12180	0
262	20241224	171000	990573650	12180	12180	12180	12180	0
263	20241224	170900	990573650	12180	12180	12180	12180	0
264	20241224	170800	990573650	12180	12180	12180	12180	0
265	20241224	170700	990573650	12180	12180	12180	12180	0
266	20241224	170600	990573650	12180	12180	12180	12180	0
267	20241224	170500	990573650	12180	12180	12180	12180	0
268	20241224	170400	990573650	12180	12180	12180	12180	0
269	20241224	170300	990573650	12180	12180	12180	12180	0
270	20241224	170200	990573650	12180	12180	12180	12180	0
271	20241224	170100	990573650	12180	12180	12180	12180	0
272	20241224	170000	990573650	12180	12180	12180	12180	513
273	20241224	165900	990573650	12180	12180	12180	12180	0
274	20241224	165800	990573650	12180	12180	12180	12180	0
275	20241224	165700	990573650	12180	12180	12180	12180	0
276	20241224	165600	990573650	12180	12180	12180	12180	0
277	20241224	165500	990573650	12180	12180	12180	12180	0
278	20241224	165400	990573650	12180	12180	12180	12180	0
279	20241224	165300	990573650	12180	12180	12180	12180	0
280	20241224	165200	990573650	12180	12180	12180	12180	0
281	20241224	165100	990573650	12180	12180	12180	12180	0
282	20241224	165000	990573650	12180	12180	12180	12180	0
283	20241224	164900	990573650	12180	12180	12180	12180	0
284	20241224	164800	990573650	12180	12180	12180	12180	0
285	20241224	164700	990573650	12180	12180	12180	12180	0
286	20241224	164600	990573650	12180	12180	12180	12180	0
287	20241224	164500	990573650	12180	12180	12180	12180	0
288	20241224	164400	990573650	12180	12180	12180	12180	0
289	20241224	164300	990573650	12180	12180	12180	12180	0
290	20241224	164200	990573650	12180	12180	12180	12180	0
291	20241224	164100	990573650	12180	12180	12180	12180	0
292	20241224	164000	990573650	12180	12180	12180	12180	0
293	20241224	163900	990573650	12180	12180	12180	12180	0
294	20241224	163800	990573650	12180	12180	12180	12180	0
295	20241224	163700	990573650	12180	12180	12180	12180	0
296	20241224	163600	990573650	12180	12180	12180	12180	0
297	20241224	163500	990573650	12180	12180	12180	12180	0
298	20241224	163400	990573650	12180	12180	12180	12180	0
299	20241224	163300	990573650	12180	12180	12180	12180	0
300	20241224	163200	990573650	12180	12180	12180	12180	0
301	20241224	163100	990573650	12180	12180	12180	12180	0
302	20241224	163000	990573650	12180	12180	12180	12180	513
303	20241224	162900	990573650	12180	12180	12180	12180	0
304	20241224	162800	990573650	12180	12180	12180	12180	0
305	20241224	162700	990573650	12180	12180	12180	12180	0
306	20241224	162600	990573650	12180	12180	12180	12180	0
307	20241224	162500	990573650	12180	12180	12180	12180	0
308	20241224	162400	990573650	12180	12180	12180	12180	0
309	20241224	162300	990573650	12180	12180	12180	12180	0
310	20241224	162200	990573650	12180	12180	12180	12180	0
311	20241224	162100	990573650	12180	12180	12180	12180	0
312	20241224	162000	990573650	12180	12180	12180	12180	0
313	20241224	161900	990573650	12180	12180	12180	12180	0
314	20241224	161800	990573650	12180	12180	12180	12180	0
315	20241224	161700	990573650	12180	12180	12180	12180	0
316	20241224	161600	990573650	12180	12180	12180	12180	0
317	20241224	161500	990573650	12180	12180	12180	12180	0
318	20241224	161400	990573650	12180	12180	12180	12180	0
319	20241224	161300	990573650	12180	12180	12180	12180	0
320	20241224	161200	990573650	12180	12180	12180	12180	0
321	20241224	161100	990573650	12180	12180	12180	12180	0
322	20241224	161000	990573650	12180	12180	12180	12180	0
323	20241224	160900	990573650	12180	12180	12180	12180	0
324	20241224	160800	990573650	12180	12180	12180	12180	0
325	20241224	160700	990573650	12180	12180	12180	12180	0
326	20241224	160600	990573650	12180	12180	12180	12180	0
327	20241224	160500	990573650	12180	12180	12180	12180	0
328	20241224	160400	990573650	12180	12180	12180	12180	0
329	20241224	160300	990573650	12180	12180	12180	12180	0
330	20241224	160200	990573650	12180	12180	12180	12180	0
331	20241224	160100	990573650	12180	12180	12180	12180	0
332	20241224	160000	990573650	12180	12180	12180	12180	513
333	20241224	155900	990573650	12180	12180	12180	12180	0
334	20241224	155800	990573650	12180	12180	12180	12180	0
335	20241224	155700	990573650	12180	12180	12180	12180	0
336	20241224	155600	990573650	12180	12180	12180	12180	0
337	20241224	155500	990573650	12180	12180	12180	12180	0
338	20241224	155400	990573650	12180	12180	12180	12180	0
339	20241224	155300	990573650	12180	12180	12180	12180	0
340	20241224	155200	990573650	12180	12180	12180	12180	0
341	20241224	155100	990573650	12180	12180	12180	12180	0
342	20241224	155000	990573650	12180	12180	12180	12180	0
343	20241224	154900	990573650	12180	12180	12180	12180	0
344	20241224	154800	990573650	12180	12180	12180	12180	0
345	20241224	154700	990573650	12180	12180	12180	12180	0
346	20241224	154600	990573650	12180	12180	12180	12180	0
347	20241224	154500	990573650	12180	12180	12180	12180	0
348	20241224	154400	990573650	12180	12180	12180	12180	0
349	20241224	154300	990573650	12180	12180	12180	12180	0
350	20241224	154200	990573650	12180	12180	12180	12180	0
351	20241224	154100	990573650	12180	12180	12180	12180	0
352	20241224	154000	990573650	12180	12180	12180	12180	0
353	20241224	153900	990573650	12180	12180	12180	12180	0
354	20241224	153800	990573650	12180	12180	12180	12180	0
355	20241224	153700	990573650	12180	12180	12180	12180	0
356	20241224	153600	990573650	12180	12180	12180	12180	0
357	20241224	153500	990573650	12180	12180	12180	12180	0
358	20241224	153400	990573650	12180	12180	12180	12180	0
359	20241224	153300	990573650	12180	12180	12180	12180	0
360	20241224	153200	990573650	12180	12180	12180	12180	0
361	20241224	153100	990573650	12180	12180	12180	12180	0
362	20241224	153000	990573650	12180	12180	12180	12180	1026
363	20241224	152900	984325310	12180	12180	12180	12180	0
364	20241224	152800	984325310	12180	12180	12180	12180	0
365	20241224	152700	984325310	12180	12180	12180	12180	0
366	20241224	152600	984325310	12180	12180	12180	12180	0
367	20241224	152500	984325310	12180	12180	12180	12180	0
368	20241224	152400	984325310	12180	12180	12180	12180	0
369	20241224	152300	984325310	12180	12180	12180	12180	0
370	20241224	152200	984325310	12180	12180	12180	12180	0
371	20241224	152100	984325310	12180	12180	12180	12180	0
372	20241224	152000	984325310	12180	12180	12180	12180	0
373	20241224	151900	984325310	12180	12100	12190	12060	1161
374	20241224	151800	970286250	12190	12100	12190	12100	80
375	20241224	151700	969313390	12190	12190	12190	12190	76
376	20241224	151600	968386950	12190	12190	12190	12190	0
377	20241224	151500	968386950	12190	12190	12190	12190	226
378	20241224	151400	965632010	12190	12190	12190	12190	13
379	20241224	151300	965473540	12190	12130	12190	12100	1049
380	20241224	151200	952740030	12100	12100	12100	12100	0
381	20241224	151100	952740030	12100	12130	12170	12100	411
382	20241224	151000	947761740	12120	12200	12200	12120	372
383	20241224	150900	943247080	12200	12200	12200	12200	0
384	20241224	150800	943247080	12200	12200	12200	12200	11
385	20241224	150700	943112880	12140	12220	12220	12140	1372
386	20241224	150600	926440760	12220	12160	12220	12150	509
387	20241224	150500	920232350	12160	12160	12160	12160	0
388	20241224	150400	920232350	12160	12160	12160	12160	0
389	20241224	150300	920232350	12160	12160	12160	12160	50
390	20241224	150200	919624350	12230	12230	12230	12230	1
391	20241224	150100	919612120	12230	12230	12230	12230	100
392	20241224	150000	918389120	12230	12230	12230	12230	11
393	20241224	145900	918254590	12230	12230	12230	12230	9
394	20241224	145800	918144520	12230	12150	12230	12150	93
395	20241224	145700	917011750	12230	12230	12230	12230	0
396	20241224	145600	917011750	12230	12230	12230	12230	0
397	20241224	145500	917011750	12230	12200	12230	12200	92
398	20241224	145400	915888360	12210	12210	12210	12210	100
399	20241224	145300	914667360	12210	12200	12210	12200	201
400	20241224	145200	912213210	12210	12210	12210	12210	1
401	20241224	145100	912201000	12210	12190	12210	12190	23
402	20241224	145000	911920410	12200	12210	12210	12200	33
403	20241224	144900	911517490	12210	12210	12210	12200	56
404	20241224	144800	910834100	12210	12130	12210	12130	59
405	20241224	144700	910115630	12130	12130	12130	12130	0
406	20241224	144600	910115630	12130	12150	12150	12130	162
407	20241224	144500	908149200	12150	12150	12150	12150	3
408	20241224	144400	908112750	12150	12150	12150	12150	0
409	20241224	144300	908112750	12150	12200	12200	12150	10
410	20241224	144200	907990900	12150	12150	12150	12150	3
411	20241224	144100	907954450	12230	12230	12230	12230	0
412	20241224	144000	907954450	12230	12230	12230	12230	33
413	20241224	143900	907550860	12230	12150	12230	12150	103
414	20241224	143800	906291670	12230	12230	12230	12230	0
415	20241224	143700	906291670	12230	12230	12230	12230	0
416	20241224	143600	906291670	12230	12220	12230	12220	29
417	20241224	143500	905937030	12230	12210	12230	12210	305
418	20241224	143400	902209910	12220	12220	12220	12220	91
419	20241224	143300	901097890	12220	12220	12220	12140	117
420	20241224	143200	899668560	12170	12160	12170	12160	101
421	20241224	143100	898439420	12230	12230	12230	12230	0
422	20241224	143000	898439420	12230	12220	12230	12220	134
423	20241224	142900	896801440	12220	12220	12230	12150	57
424	20241224	142800	896105080	12220	12160	12220	12140	157
425	20241224	142700	894194800	12210	12210	12210	12210	77
426	20241224	142600	893254630	12230	12230	12230	12230	83
427	20241224	142500	892239540	12230	12160	12230	12160	66
428	20241224	142400	891433880	12160	12160	12160	12160	15
429	20241224	142300	891251480	12260	12260	12260	12260	14
430	20241224	142200	891079840	12260	12170	12260	12170	497
431	20241224	142100	885018580	12170	12170	12170	12170	3
432	20241224	142000	884982070	12260	12260	12260	12260	77
433	20241224	141900	884038050	12280	12280	12280	12280	83
434	20241224	141800	883018810	12280	12170	12280	12170	101
435	20241224	141700	881778840	12180	12280	12280	12180	46
436	20241224	141600	881214060	12280	12270	12280	12270	34
437	20241224	141500	880796580	12280	12220	12280	12220	1187
438	20241224	141400	866228190	12210	12140	12220	12140	113
439	20241224	141300	864848440	12140	12140	12140	12140	3
440	20241224	141200	864812020	12260	12200	12260	12200	134
441	20241224	141100	863174290	12150	12150	12200	12150	70
442	20241224	141000	862322840	12140	12150	12150	12140	82
443	20241224	140900	861327320	12160	12180	12200	12140	253
444	20241224	140800	858248950	12180	12200	12200	12180	159
445	20241224	140700	856309910	12200	12200	12200	12200	98
446	20241224	140600	855114310	12200	12280	12290	12190	2396
447	20241224	140500	825859100	12290	12290	12290	12290	0
448	20241224	140400	825859100	12290	12270	12290	12270	250
449	20241224	140300	822788130	12280	12280	12280	12280	37
450	20241224	140200	822333770	12210	12210	12280	12210	143
451	20241224	140100	820583810	12280	12270	12280	12270	195
452	20241224	140000	818189240	12280	12260	12280	12260	17
453	20241224	135900	817980720	12280	12270	12280	12260	135
454	20241224	135800	816324600	12270	12260	12280	12260	121
455	20241224	135700	814839720	12250	12250	12250	12250	83
456	20241224	135600	813822970	12280	12270	12280	12270	100
457	20241224	135500	812594980	12280	12260	12280	12260	407
458	20241224	135400	807597230	12280	12240	12280	12240	607
459	20241224	135300	800159200	12250	12230	12250	12230	59
460	20241224	135200	799436810	12250	12250	12250	12240	246
461	20241224	135100	796423340	12250	12240	12250	12240	22
462	20241224	135000	796153970	12250	12160	12250	12160	144
463	20241224	134900	794391960	12250	12240	12250	12160	135
464	20241224	134800	792743510	12250	12240	12250	12240	29
465	20241224	134700	792388370	12250	12230	12250	12230	102
466	20241224	134600	791140530	12250	12240	12250	12230	322
467	20241224	134500	787196320	12250	12230	12250	12230	76
468	20241224	134400	786265370	12250	12220	12250	12220	285
469	20241224	134300	782779560	12230	12240	12240	12150	518
470	20241224	134200	776470070	12250	12230	12250	12230	105
471	20241224	134100	775184960	12240	12210	12240	12200	763
472	20241224	134000	765864270	12210	12210	12210	12140	441
473	20241224	133900	760500230	12210	12210	12210	12210	83
474	20241224	133800	759486800	12210	12210	12210	12210	20
475	20241224	133700	759242600	12210	12210	12210	12210	28
476	20241224	133600	758900720	12210	12210	12210	12180	173
477	20241224	133500	756788420	12210	12160	12210	12160	110
478	20241224	133400	755447870	12210	12210	12210	12210	1
479	20241224	133300	755435660	12210	12210	12210	12210	0
480	20241224	133200	755435660	12210	12210	12210	12210	84
481	20241224	133100	754410020	12230	12230	12230	12230	0
482	20241224	133000	754410020	12230	12230	12230	12230	0
483	20241224	132900	754410020	12230	12230	12230	12230	83
484	20241224	132800	753394930	12230	12160	12230	12160	2
485	20241224	132700	753370540	12170	12180	12180	12170	85
486	20241224	132600	752335260	12180	12180	12180	12180	2
487	20241224	132500	752310900	12240	12240	12240	12240	85
488	20241224	132400	751270500	12240	12240	12240	12240	100
489	20241224	132300	750046500	12240	12240	12240	12240	0
490	20241224	132200	750046500	12240	12240	12240	12240	224
491	20241224	132100	747304740	12240	12240	12240	12240	0
492	20241224	132000	747304740	12240	12240	12240	12240	0
493	20241224	131900	747304740	12240	12240	12240	12240	1
494	20241224	131800	747292500	12250	12250	12250	12200	121
495	20241224	131700	745812100	12250	12250	12250	12250	0
496	20241224	131600	745812100	12250	12240	12250	12240	150
497	20241224	131500	743974660	12240	12240	12240	12240	129
498	20241224	131400	742395700	12240	12230	12240	12230	114
499	20241224	131300	741000650	12250	12250	12250	12250	0
500	20241224	131200	741000650	12250	12250	12250	12250	0
501	20241224	131100	741000650	12250	12250	12250	12250	84
502	20241224	131000	739971650	12250	12250	12250	12250	0
503	20241224	130900	739971650	12250	12250	12250	12250	0
504	20241224	130800	739971650	12250	12250	12250	12250	0
505	20241224	130700	739971650	12250	12250	12250	12250	83
506	20241224	130600	738954900	12250	12250	12250	12250	1
507	20241224	130500	738942650	12260	12230	12260	12230	201
508	20241224	130400	736484390	12220	12220	12220	12220	83
509	20241224	130300	735470130	12220	12220	12220	12220	1
510	20241224	130200	735457910	12220	12220	12220	12220	0
511	20241224	130100	735457910	12220	12220	12220	12220	0
512	20241224	130000	735457910	12220	12150	12220	12150	85
513	20241224	125900	734419280	12150	12150	12150	12150	30
514	20241224	125800	734054780	12230	12230	12230	12230	0
515	20241224	125700	734054780	12230	12230	12230	12230	83
516	20241224	125600	733039690	12230	12230	12230	12230	0
517	20241224	125500	733039690	12230	12230	12230	12230	0
518	20241224	125400	733039690	12230	12230	12230	12230	0
519	20241224	125300	733039690	12230	12230	12230	12230	83
520	20241224	125200	732024600	12230	12230	12230	12230	10
521	20241224	125100	731902300	12230	12230	12230	12230	16
522	20241224	125000	731706620	12230	12230	12230	12230	0
523	20241224	124900	731706620	12230	12220	12230	12220	363
524	20241224	124800	727269920	12220	12220	12220	12220	0
525	20241224	124700	727269920	12220	12220	12220	12220	3
526	20241224	124600	727233260	12210	12210	12210	12210	83
527	20241224	124500	726219830	12230	12230	12230	12230	0
528	20241224	124400	726219830	12230	12230	12230	12230	0
529	20241224	124300	726219830	12230	12230	12230	12230	0
530	20241224	124200	726219830	12230	12220	12230	12220	121
531	20241224	124100	724740830	12220	12220	12220	12220	0
532	20241224	124000	724740830	12220	12220	12220	12220	0
533	20241224	123900	724740830	12220	12220	12220	12220	108
534	20241224	123800	723421070	12220	12220	12220	12220	0
535	20241224	123700	723421070	12220	12220	12220	12220	0
536	20241224	123600	723421070	12220	12220	12220	12220	17
537	20241224	123500	723213330	12200	12200	12200	12200	134
538	20241224	123400	721578530	12200	12180	12200	12180	300
539	20241224	123300	717919460	12200	12200	12200	12200	0
540	20241224	123200	717919460	12200	12200	12200	12200	83
541	20241224	123100	716906860	12200	12190	12200	12190	11
542	20241224	123000	716772760	12190	12190	12190	12190	17
543	20241224	122900	716565530	12190	12190	12190	12190	0
544	20241224	122800	716565530	12190	12190	12190	12190	83
545	20241224	122700	715553760	12130	12130	12130	12130	0
546	20241224	122600	715553760	12130	12130	12130	12130	0
547	20241224	122500	715553760	12130	12130	12130	12130	2
548	20241224	122400	715529500	12200	12200	12200	12200	84
549	20241224	122300	714504700	12200	12200	12200	12200	12
550	20241224	122200	714358300	12200	12200	12200	12200	0
551	20241224	122100	714358300	12200	12200	12200	12200	83
552	20241224	122000	713345700	12190	12190	12190	12190	0
553	20241224	121900	713345700	12190	12190	12190	12190	0
554	20241224	121800	713345700	12190	12190	12190	12190	0
555	20241224	121700	713345700	12190	12190	12190	12190	83
556	20241224	121600	712333930	12190	12190	12190	12190	0
557	20241224	121500	712333930	12190	12190	12190	12190	0
558	20241224	121400	712333930	12190	12190	12190	12190	84
559	20241224	121300	711309970	12100	12100	12100	12100	0
560	20241224	121200	711309970	12100	12100	12100	12100	0
561	20241224	121100	711309970	12100	12100	12100	12100	0
562	20241224	121000	711309970	12100	12180	12180	12100	88
563	20241224	120900	710238530	12120	12120	12120	12120	300
564	20241224	120800	706602530	12120	12120	12120	12120	0
565	20241224	120700	706602530	12120	12140	12140	12120	335
566	20241224	120600	702540140	12190	12190	12190	12140	250
567	20241224	120500	699492890	12190	12190	12190	12190	0
568	20241224	120400	699492890	12190	12190	12190	12190	1
569	20241224	120300	699480700	12180	12190	12190	12180	92
570	20241224	120200	698359300	12180	12180	12180	12180	0
571	20241224	120100	698359300	12180	12180	12180	12180	0
572	20241224	120000	698359300	12180	12190	12190	12160	600
573	20241224	115900	691047920	12230	12230	12230	12230	83
574	20241224	115800	690032830	12190	12190	12190	12190	0
575	20241224	115700	690032830	12190	12200	12230	12190	1098
576	20241224	115600	676607020	12220	12220	12220	12220	83
577	20241224	115500	675592760	12180	12180	12180	12180	12
578	20241224	115400	675446600	12180	12180	12180	12180	5
579	20241224	115300	675385700	12230	12230	12230	12230	0
580	20241224	115200	675385700	12230	12180	12230	12180	114
581	20241224	115100	673992980	12180	12240	12240	12180	117
582	20241224	115000	672565560	12240	12240	12240	12240	10
583	20241224	114900	672443160	12290	12290	12290	12290	83
584	20241224	114800	671423090	12240	12260	12260	12240	199
585	20241224	114700	668986230	12290	12260	12290	12260	52
586	20241224	114600	668348650	12290	12280	12320	12260	311
587	20241224	114500	664521340	12270	12200	12270	12200	2817
588	20241224	114400	630088020	12200	12180	12200	12180	786
589	20241224	114300	620503490	12180	12170	12180	12170	120
590	20241224	114200	619042870	12170	12170	12170	12170	44
591	20241224	114100	618507390	12160	12170	12170	12160	85
592	20241224	114000	617473780	12170	12170	12170	12170	0
593	20241224	113900	617473780	12170	12170	12170	12170	0
594	20241224	113800	617473780	12170	12170	12170	12170	83
595	20241224	113700	616463670	12180	12180	12180	12180	0
596	20241224	113600	616463670	12180	12180	12180	12180	576
597	20241224	113500	609447990	12180	12180	12180	12180	200
598	20241224	113400	607011990	12180	12090	12180	12090	133
599	20241224	113300	605396550	12090	12090	12090	12090	150
600	20241224	113200	603583050	12090	12090	12090	12090	50
601	20241224	113100	602978550	12090	12120	12190	12070	7566
602	20241224	113000	511027740	12110	12080	12110	12080	2361
603	20241224	112900	482477730	12080	12080	12080	12080	82
604	20241224	112800	481487170	12080	12080	12080	12080	0
605	20241224	112700	481487170	12080	12080	12080	12080	83
606	20241224	112600	480484530	12020	12020	12020	12020	0
607	20241224	112500	480484530	12020	12020	12020	12020	1
608	20241224	112400	480472510	12020	12080	12080	12020	756
609	20241224	112300	471375230	12030	12030	12030	12030	0
610	20241224	112200	471375230	12030	12030	12030	12030	11
611	20241224	112100	471242900	12090	12090	12090	12090	0
612	20241224	112000	471242900	12090	12090	12090	12090	84
613	20241224	111900	470227340	12090	12090	12090	12090	8
614	20241224	111800	470130620	12090	12080	12090	12080	12
615	20241224	111700	469985560	12090	12080	12090	12080	9
616	20241224	111600	469876760	12080	12080	12080	12080	83
617	20241224	111500	468874120	12090	12090	12090	12090	5
618	20241224	111400	468813670	12090	12080	12090	12080	26
619	20241224	111300	468499350	12090	12090	12090	12090	83
620	20241224	111200	467495880	12090	12090	12090	12090	0
621	20241224	111100	467495880	12090	12090	12090	12090	116
622	20241224	111000	466093440	12090	12090	12090	12090	0
623	20241224	110900	466093440	12090	12090	12090	12090	84
624	20241224	110800	465077880	12100	12080	12100	12080	30
625	20241224	110700	464715000	12100	12100	12100	12100	0
626	20241224	110600	464715000	12100	12090	12100	12090	119
627	20241224	110500	463275930	12090	12090	12090	12090	1
628	20241224	110400	463263840	12090	12090	12090	12090	0
629	20241224	110300	463263840	12090	12090	12090	12090	0
630	20241224	110200	463263840	12090	12080	12090	12080	163
631	20241224	110100	461293680	12090	12090	12090	12090	0
632	20241224	110000	461293680	12090	12090	12090	12090	111
633	20241224	105900	459951690	12090	12090	12090	12090	86
634	20241224	105800	458911950	12090	12090	12090	12090	100
635	20241224	105700	457702950	12000	12020	12020	12000	197
636	20241224	105600	455338750	11990	12060	12060	11990	127
637	20241224	105500	453812770	12070	12030	12070	12020	758
638	20241224	105400	444696090	12090	12090	12090	12090	21
639	20241224	105300	444442200	12090	12020	12090	12020	170
640	20241224	105200	442398100	12030	12080	12090	12030	167
641	20241224	105100	440383190	12030	12030	12030	12030	0
642	20241224	105000	440383190	12030	12060	12060	12030	1571
643	20241224	104900	421447750	12070	12070	12070	12070	80
644	20241224	104800	420482150	12120	12120	12120	12120	0
645	20241224	104700	420482150	12120	12120	12120	12120	180
646	20241224	104600	418300550	12120	12120	12120	12120	2
647	20241224	104500	418276310	12130	12130	12130	12130	0
648	20241224	104400	418276310	12130	12130	12130	12130	1
649	20241224	104300	418264180	12120	12110	12120	12110	200
650	20241224	104200	415840300	12120	12120	12120	12120	500
651	20241224	104100	409780300	12120	12120	12120	12120	0
652	20241224	104000	409780300	12120	12100	12120	12100	993
653	20241224	103900	397747460	12100	12100	12100	12100	0
654	20241224	103800	397747460	12100	12100	12100	12100	10
655	20241224	103700	397626460	12100	12100	12100	12100	0
656	20241224	103600	397626460	12100	12070	12100	12070	100
657	20241224	103500	396418140	12100	12100	12100	12100	0
658	20241224	103400	396418140	12100	12100	12100	12100	0
659	20241224	103300	396418140	12100	12100	12100	12100	0
660	20241224	103200	396418140	12100	12090	12100	12090	103
661	20241224	103100	395172830	12040	12040	12040	12040	385
662	20241224	103000	390537430	12110	12110	12110	12110	18
663	20241224	102900	390319450	12120	12120	12120	12120	0
664	20241224	102800	390319450	12120	12090	12120	12090	1885
665	20241224	102700	367492200	12090	12040	12090	12030	495
666	20241224	102600	361534470	12090	12090	12090	12090	61
667	20241224	102500	360796980	12100	12100	12100	12100	0
668	20241224	102400	360796980	12100	12100	12100	12100	0
669	20241224	102300	360796980	12100	12100	12100	12100	51
670	20241224	102200	360179880	12100	12100	12100	12100	0
671	20241224	102100	360179880	12100	12100	12100	12100	23
672	20241224	102000	359901580	12030	12030	12030	12030	0
673	20241224	101900	359901580	12030	12030	12030	12030	20
674	20241224	101800	359660980	12080	12080	12080	12080	273
675	20241224	101700	356363140	12120	12080	12120	12080	1591
676	20241224	101600	337107630	12080	12080	12080	12080	47
677	20241224	101500	336539870	12080	12080	12080	12080	30
678	20241224	101400	336177470	12000	12010	12010	12000	80
679	20241224	101300	335216970	12080	12080	12080	12080	51
680	20241224	101200	334600890	12080	12070	12080	12070	33
681	20241224	101100	334202350	12000	12040	12040	12000	208
682	20241224	101000	331706250	12080	12080	12080	12080	33
683	20241224	100900	331307610	12080	12070	12080	12070	38
684	20241224	100800	330848810	12070	12070	12070	12070	1
685	20241224	100700	330836740	12000	12070	12070	12000	196
686	20241224	100600	328482390	12080	12070	12080	12070	33
687	20241224	100500	328084020	12080	12070	12080	12070	31
688	20241224	100400	327709780	12070	12060	12070	12050	31
689	20241224	100300	327335970	12070	12070	12070	12070	47
690	20241224	100200	326768680	12080	12070	12080	12070	144
691	20241224	100100	325029970	12070	11970	12070	11950	292
692	20241224	100000	321527460	12060	11970	12060	11970	2
693	20241224	095900	321503430	12070	12070	12070	12070	100
694	20241224	095800	320296430	12060	12060	12060	12060	141
695	20241224	095700	318595970	12070	12080	12080	12060	75
696	20241224	095600	317690460	12070	11950	12070	11950	303
697	20241224	095500	314049130	11950	11990	11990	11950	243
698	20241224	095400	311139170	12080	12080	12080	12080	0
699	20241224	095300	311139170	12080	12070	12080	12050	124
700	20241224	095200	309642710	12080	12070	12080	12070	145
701	20241224	095100	307892500	12070	12070	12070	12070	0
702	20241224	095000	307892500	12070	12070	12070	12070	64
703	20241224	094900	307120020	11990	12070	12070	11990	126
704	20241224	094800	305607100	12060	12020	12080	11990	396
705	20241224	094700	300840840	12070	12070	12070	12070	1
706	20241224	094600	300828770	12000	12080	12080	12000	436
707	20241224	094500	295590130	12050	12080	12080	12050	8
708	20241224	094400	295493640	12080	12080	12100	12080	336
709	20241224	094300	291432650	12090	12100	12100	12090	47
710	20241224	094200	290864170	12110	12110	12110	12110	1
711	20241224	094100	290852060	12110	12070	12110	11990	2973
712	20241224	094000	255023620	12070	12080	12080	12070	38
713	20241224	093900	254564590	12090	12080	12090	12020	746
714	20241224	093800	245589560	12080	12090	12090	12080	219
715	20241224	093700	242943770	12090	12090	12090	12080	226
716	20241224	093600	240212190	12090	12090	12090	12080	455
717	20241224	093500	234712620	12080	12090	12090	12080	450
718	20241224	093400	229272680	12090	12080	12090	12080	194
719	20241224	093300	226927290	11970	11970	11970	11970	3
720	20241224	093200	226891380	12090	12090	12090	11980	2662
721	20241224	093100	194809120	12100	12030	12100	12030	510
722	20241224	093000	188639520	12030	12110	12110	12030	2682
723	20241224	092900	156322910	12110	12110	12110	12110	132
724	20241224	092800	154724390	12100	12100	12110	12100	313
725	20241224	092700	150936990	12100	12080	12100	12080	505
726	20241224	092600	144831400	12080	12060	12080	12040	1003
727	20241224	092500	132740270	12090	12080	12100	12080	892
728	20241224	092400	121955890	12090	12080	12090	12070	572
729	20241224	092300	115047090	12080	12080	12090	12050	668
730	20241224	092200	106980730	12090	12050	12090	12030	324
731	20241224	092100	103069080	12040	12040	12040	12040	138
732	20241224	092000	101407560	12040	12010	12040	12010	338
733	20241224	091900	97341170	12000	12000	12000	12000	125
734	20241224	091800	95841170	12000	11980	12000	11980	692
735	20241224	091700	87543820	11960	11960	12000	11960	1040
736	20241224	091600	75102680	11950	11900	11960	11900	2838
737	20241224	091500	41242810	11900	11870	11910	11860	971
738	20241224	091400	29698750	11860	11860	11870	11860	189
739	20241224	091300	27456150	11870	11860	11870	11860	241
740	20241224	091200	24596620	11850	11860	11860	11850	238
741	20241224	091100	21774740	11860	11850	11860	11740	227
742	20241224	091000	19082880	11850	11850	11850	11850	100
743	20241224	090900	17897880	11830	11830	11830	11830	1
744	20241224	090800	17886050	11850	11880	11880	11850	169
745	20241224	090700	15878900	11880	11720	11880	11720	14
746	20241224	090600	15713310	11880	11870	11880	11850	102
747	20241224	090500	14502580	11850	11860	11860	11850	300
748	20241224	090400	10945580	11860	11840	11870	11840	150
749	20241224	090300	9168220	11900	11900	11900	11900	12
750	20241224	090200	9025420	11890	11680	11890	11680	51
751	20241224	090100	8419240	11680	11860	11860	11670	560
752	20241224	090000	1782450	11650	11650	11650	11650	153