KissMeData/363280/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212700	627910510	2985	2985	2985	2985	4842
3	20241224	212600	627910510	2985	2985	2985	2985	0
4	20241224	212500	627910510	2985	2985	2985	2985	0
5	20241224	212400	627910510	2985	2985	2985	2985	0
6	20241224	212300	627910510	2985	2985	2985	2985	0
7	20241224	212200	627910510	2985	2985	2985	2985	0
8	20241224	212100	627910510	2985	2985	2985	2985	0
9	20241224	212000	627910510	2985	2985	2985	2985	0
10	20241224	211900	627910510	2985	2985	2985	2985	0
11	20241224	211800	627910510	2985	2985	2985	2985	0
12	20241224	211700	627910510	2985	2985	2985	2985	0
13	20241224	211600	627910510	2985	2985	2985	2985	0
14	20241224	211500	627910510	2985	2985	2985	2985	0
15	20241224	211400	627910510	2985	2985	2985	2985	0
16	20241224	211300	627910510	2985	2985	2985	2985	0
17	20241224	211200	627910510	2985	2985	2985	2985	0
18	20241224	211100	627910510	2985	2985	2985	2985	0
19	20241224	211000	627910510	2985	2985	2985	2985	0
20	20241224	210900	627910510	2985	2985	2985	2985	0
21	20241224	210800	627910510	2985	2985	2985	2985	0
22	20241224	210700	627910510	2985	2985	2985	2985	0
23	20241224	210600	627910510	2985	2985	2985	2985	0
24	20241224	210500	627910510	2985	2985	2985	2985	0
25	20241224	210400	627910510	2985	2985	2985	2985	0
26	20241224	210300	627910510	2985	2985	2985	2985	0
27	20241224	210200	627910510	2985	2985	2985	2985	0
28	20241224	210100	627910510	2985	2985	2985	2985	0
29	20241224	210000	627910510	2985	2985	2985	2985	0
30	20241224	205900	627910510	2985	2985	2985	2985	0
31	20241224	205800	627910510	2985	2985	2985	2985	0
32	20241224	205700	627910510	2985	2985	2985	2985	4842
33	20241224	205600	627910510	2985	2985	2985	2985	0
34	20241224	205500	627910510	2985	2985	2985	2985	0
35	20241224	205400	627910510	2985	2985	2985	2985	0
36	20241224	205300	627910510	2985	2985	2985	2985	0
37	20241224	205200	627910510	2985	2985	2985	2985	0
38	20241224	205100	627910510	2985	2985	2985	2985	0
39	20241224	205000	627910510	2985	2985	2985	2985	0
40	20241224	204900	627910510	2985	2985	2985	2985	0
41	20241224	204800	627910510	2985	2985	2985	2985	0
42	20241224	204700	627910510	2985	2985	2985	2985	0
43	20241224	204600	627910510	2985	2985	2985	2985	0
44	20241224	204500	627910510	2985	2985	2985	2985	0
45	20241224	204400	627910510	2985	2985	2985	2985	0
46	20241224	204300	627910510	2985	2985	2985	2985	0
47	20241224	204200	627910510	2985	2985	2985	2985	0
48	20241224	204100	627910510	2985	2985	2985	2985	0
49	20241224	204000	627910510	2985	2985	2985	2985	0
50	20241224	203900	627910510	2985	2985	2985	2985	0
51	20241224	203800	627910510	2985	2985	2985	2985	0
52	20241224	203700	627910510	2985	2985	2985	2985	0
53	20241224	203600	627910510	2985	2985	2985	2985	0
54	20241224	203500	627910510	2985	2985	2985	2985	0
55	20241224	203400	627910510	2985	2985	2985	2985	0
56	20241224	203300	627910510	2985	2985	2985	2985	0
57	20241224	203200	627910510	2985	2985	2985	2985	0
58	20241224	203100	627910510	2985	2985	2985	2985	0
59	20241224	203000	627910510	2985	2985	2985	2985	0
60	20241224	202900	627910510	2985	2985	2985	2985	0
61	20241224	202800	627910510	2985	2985	2985	2985	0
62	20241224	202700	627910510	2985	2985	2985	2985	4842
63	20241224	202600	627910510	2985	2985	2985	2985	0
64	20241224	202500	627910510	2985	2985	2985	2985	0
65	20241224	202400	627910510	2985	2985	2985	2985	0
66	20241224	202300	627910510	2985	2985	2985	2985	0
67	20241224	202200	627910510	2985	2985	2985	2985	0
68	20241224	202100	627910510	2985	2985	2985	2985	0
69	20241224	202000	627910510	2985	2985	2985	2985	0
70	20241224	201900	627910510	2985	2985	2985	2985	0
71	20241224	201800	627910510	2985	2985	2985	2985	0
72	20241224	201700	627910510	2985	2985	2985	2985	0
73	20241224	201600	627910510	2985	2985	2985	2985	0
74	20241224	201500	627910510	2985	2985	2985	2985	0
75	20241224	201400	627910510	2985	2985	2985	2985	0
76	20241224	201300	627910510	2985	2985	2985	2985	0
77	20241224	201200	627910510	2985	2985	2985	2985	0
78	20241224	201100	627910510	2985	2985	2985	2985	0
79	20241224	201000	627910510	2985	2985	2985	2985	0
80	20241224	200900	627910510	2985	2985	2985	2985	0
81	20241224	200800	627910510	2985	2985	2985	2985	0
82	20241224	200700	627910510	2985	2985	2985	2985	0
83	20241224	200600	627910510	2985	2985	2985	2985	0
84	20241224	200500	627910510	2985	2985	2985	2985	0
85	20241224	200400	627910510	2985	2985	2985	2985	0
86	20241224	200300	627910510	2985	2985	2985	2985	0
87	20241224	200200	627910510	2985	2985	2985	2985	0
88	20241224	200100	627910510	2985	2985	2985	2985	0
89	20241224	200000	627910510	2985	2985	2985	2985	0
90	20241224	195900	627910510	2985	2985	2985	2985	0
91	20241224	195800	627910510	2985	2985	2985	2985	0
92	20241224	195700	627910510	2985	2985	2985	2985	4842
93	20241224	195600	627910510	2985	2985	2985	2985	0
94	20241224	195500	627910510	2985	2985	2985	2985	0
95	20241224	195400	627910510	2985	2985	2985	2985	0
96	20241224	195300	627910510	2985	2985	2985	2985	0
97	20241224	195200	627910510	2985	2985	2985	2985	0
98	20241224	195100	627910510	2985	2985	2985	2985	0
99	20241224	195000	627910510	2985	2985	2985	2985	0
100	20241224	194900	627910510	2985	2985	2985	2985	0
101	20241224	194800	627910510	2985	2985	2985	2985	0
102	20241224	194700	627910510	2985	2985	2985	2985	0
103	20241224	194600	627910510	2985	2985	2985	2985	0
104	20241224	194500	627910510	2985	2985	2985	2985	0
105	20241224	194400	627910510	2985	2985	2985	2985	0
106	20241224	194300	627910510	2985	2985	2985	2985	0
107	20241224	194200	627910510	2985	2985	2985	2985	0
108	20241224	194100	627910510	2985	2985	2985	2985	0
109	20241224	194000	627910510	2985	2985	2985	2985	0
110	20241224	193900	627910510	2985	2985	2985	2985	0
111	20241224	193800	627910510	2985	2985	2985	2985	0
112	20241224	193700	627910510	2985	2985	2985	2985	0
113	20241224	193600	627910510	2985	2985	2985	2985	0
114	20241224	193500	627910510	2985	2985	2985	2985	0
115	20241224	193400	627910510	2985	2985	2985	2985	0
116	20241224	193300	627910510	2985	2985	2985	2985	0
117	20241224	193200	627910510	2985	2985	2985	2985	0
118	20241224	193100	627910510	2985	2985	2985	2985	0
119	20241224	193000	627910510	2985	2985	2985	2985	0
120	20241224	192900	627910510	2985	2985	2985	2985	0
121	20241224	192800	627910510	2985	2985	2985	2985	0
122	20241224	192700	627910510	2985	2985	2985	2985	4842
123	20241224	192600	627910510	2985	2985	2985	2985	0
124	20241224	192500	627910510	2985	2985	2985	2985	0
125	20241224	192400	627910510	2985	2985	2985	2985	0
126	20241224	192300	627910510	2985	2985	2985	2985	0
127	20241224	192200	627910510	2985	2985	2985	2985	0
128	20241224	192100	627910510	2985	2985	2985	2985	0
129	20241224	192000	627910510	2985	2985	2985	2985	0
130	20241224	191900	627910510	2985	2985	2985	2985	0
131	20241224	191800	627910510	2985	2985	2985	2985	0
132	20241224	191700	627910510	2985	2985	2985	2985	0
133	20241224	191600	627910510	2985	2985	2985	2985	0
134	20241224	191500	627910510	2985	2985	2985	2985	0
135	20241224	191400	627910510	2985	2985	2985	2985	0
136	20241224	191300	627910510	2985	2985	2985	2985	0
137	20241224	191200	627910510	2985	2985	2985	2985	0
138	20241224	191100	627910510	2985	2985	2985	2985	0
139	20241224	191000	627910510	2985	2985	2985	2985	0
140	20241224	190900	627910510	2985	2985	2985	2985	0
141	20241224	190800	627910510	2985	2985	2985	2985	0
142	20241224	190700	627910510	2985	2985	2985	2985	0
143	20241224	190600	627910510	2985	2985	2985	2985	0
144	20241224	190500	627910510	2985	2985	2985	2985	0
145	20241224	190400	627910510	2985	2985	2985	2985	0
146	20241224	190300	627910510	2985	2985	2985	2985	0
147	20241224	190200	627910510	2985	2985	2985	2985	0
148	20241224	190100	627910510	2985	2985	2985	2985	0
149	20241224	190000	627910510	2985	2985	2985	2985	0
150	20241224	185900	627910510	2985	2985	2985	2985	0
151	20241224	185800	627910510	2985	2985	2985	2985	0
152	20241224	185700	627910510	2985	2985	2985	2985	4842
153	20241224	185600	627910510	2985	2985	2985	2985	0
154	20241224	185500	627910510	2985	2985	2985	2985	0
155	20241224	185400	627910510	2985	2985	2985	2985	0
156	20241224	185300	627910510	2985	2985	2985	2985	0
157	20241224	185200	627910510	2985	2985	2985	2985	0
158	20241224	185100	627910510	2985	2985	2985	2985	0
159	20241224	185000	627910510	2985	2985	2985	2985	0
160	20241224	184900	627910510	2985	2985	2985	2985	0
161	20241224	184800	627910510	2985	2985	2985	2985	0
162	20241224	184700	627910510	2985	2985	2985	2985	0
163	20241224	184600	627910510	2985	2985	2985	2985	0
164	20241224	184500	627910510	2985	2985	2985	2985	0
165	20241224	184400	627910510	2985	2985	2985	2985	0
166	20241224	184300	627910510	2985	2985	2985	2985	0
167	20241224	184200	627910510	2985	2985	2985	2985	0
168	20241224	184100	627910510	2985	2985	2985	2985	0
169	20241224	184000	627910510	2985	2985	2985	2985	0
170	20241224	183900	627910510	2985	2985	2985	2985	0
171	20241224	183800	627910510	2985	2985	2985	2985	0
172	20241224	183700	627910510	2985	2985	2985	2985	0
173	20241224	183600	627910510	2985	2985	2985	2985	0
174	20241224	183500	627910510	2985	2985	2985	2985	0
175	20241224	183400	627910510	2985	2985	2985	2985	0
176	20241224	183300	627910510	2985	2985	2985	2985	0
177	20241224	183200	627910510	2985	2985	2985	2985	0
178	20241224	183100	627910510	2985	2985	2985	2985	0
179	20241224	183000	627910510	2985	2985	2985	2985	0
180	20241224	182900	627910510	2985	2985	2985	2985	0
181	20241224	182800	627910510	2985	2985	2985	2985	0
182	20241224	182700	627910510	2985	2985	2985	2985	4842
183	20241224	182600	627910510	2985	2985	2985	2985	0
184	20241224	182500	627910510	2985	2985	2985	2985	0
185	20241224	182400	627910510	2985	2985	2985	2985	0
186	20241224	182300	627910510	2985	2985	2985	2985	0
187	20241224	182200	627910510	2985	2985	2985	2985	0
188	20241224	182100	627910510	2985	2985	2985	2985	0
189	20241224	182000	627910510	2985	2985	2985	2985	0
190	20241224	181900	627910510	2985	2985	2985	2985	0
191	20241224	181800	627910510	2985	2985	2985	2985	0
192	20241224	181700	627910510	2985	2985	2985	2985	0
193	20241224	181600	627910510	2985	2985	2985	2985	0
194	20241224	181500	627910510	2985	2985	2985	2985	0
195	20241224	181400	627910510	2985	2985	2985	2985	0
196	20241224	181300	627910510	2985	2985	2985	2985	0
197	20241224	181200	627910510	2985	2985	2985	2985	0
198	20241224	181100	627910510	2985	2985	2985	2985	0
199	20241224	181000	627910510	2985	2985	2985	2985	0
200	20241224	180900	627910510	2985	2985	2985	2985	0
201	20241224	180800	627910510	2985	2985	2985	2985	0
202	20241224	180700	627910510	2985	2985	2985	2985	0
203	20241224	180600	627910510	2985	2985	2985	2985	0
204	20241224	180500	627910510	2985	2985	2985	2985	0
205	20241224	180400	627910510	2985	2985	2985	2985	0
206	20241224	180300	627910510	2985	2985	2985	2985	0
207	20241224	180200	627910510	2985	2985	2985	2985	0
208	20241224	180100	627910510	2985	2985	2985	2985	0
209	20241224	180000	627910510	2985	2985	2985	2985	0
210	20241224	175900	627910510	2985	2985	2985	2985	0
211	20241224	175800	627910510	2985	2985	2985	2985	0
212	20241224	175700	627910510	2985	2985	2985	2985	4842
213	20241224	175600	627910510	2985	2985	2985	2985	0
214	20241224	175500	627910510	2985	2985	2985	2985	0
215	20241224	175400	627910510	2985	2985	2985	2985	0
216	20241224	175300	627910510	2985	2985	2985	2985	0
217	20241224	175200	627910510	2985	2985	2985	2985	0
218	20241224	175100	627910510	2985	2985	2985	2985	0
219	20241224	175000	627910510	2985	2985	2985	2985	0
220	20241224	174900	627910510	2985	2985	2985	2985	0
221	20241224	174800	627910510	2985	2985	2985	2985	0
222	20241224	174700	627910510	2985	2985	2985	2985	0
223	20241224	174600	627910510	2985	2985	2985	2985	0
224	20241224	174500	627910510	2985	2985	2985	2985	0
225	20241224	174400	627910510	2985	2985	2985	2985	0
226	20241224	174300	627910510	2985	2985	2985	2985	0
227	20241224	174200	627910510	2985	2985	2985	2985	0
228	20241224	174100	627910510	2985	2985	2985	2985	0
229	20241224	174000	627910510	2985	2985	2985	2985	0
230	20241224	173900	627910510	2985	2985	2985	2985	0
231	20241224	173800	627910510	2985	2985	2985	2985	0
232	20241224	173700	627910510	2985	2985	2985	2985	0
233	20241224	173600	627910510	2985	2985	2985	2985	0
234	20241224	173500	627910510	2985	2985	2985	2985	0
235	20241224	173400	627910510	2985	2985	2985	2985	0
236	20241224	173300	627910510	2985	2985	2985	2985	0
237	20241224	173200	627910510	2985	2985	2985	2985	0
238	20241224	173100	627910510	2985	2985	2985	2985	0
239	20241224	173000	627910510	2985	2985	2985	2985	0
240	20241224	172900	627910510	2985	2985	2985	2985	0
241	20241224	172800	627910510	2985	2985	2985	2985	0
242	20241224	172700	627910510	2985	2985	2985	2985	4842
243	20241224	172600	627910510	2985	2985	2985	2985	0
244	20241224	172500	627910510	2985	2985	2985	2985	0
245	20241224	172400	627910510	2985	2985	2985	2985	0
246	20241224	172300	627910510	2985	2985	2985	2985	0
247	20241224	172200	627910510	2985	2985	2985	2985	0
248	20241224	172100	627910510	2985	2985	2985	2985	0
249	20241224	172000	627910510	2985	2985	2985	2985	0
250	20241224	171900	627910510	2985	2985	2985	2985	0
251	20241224	171800	627910510	2985	2985	2985	2985	0
252	20241224	171700	627910510	2985	2985	2985	2985	0
253	20241224	171600	627910510	2985	2985	2985	2985	0
254	20241224	171500	627910510	2985	2985	2985	2985	0
255	20241224	171400	627910510	2985	2985	2985	2985	0
256	20241224	171300	627910510	2985	2985	2985	2985	0
257	20241224	171200	627910510	2985	2985	2985	2985	0
258	20241224	171100	627910510	2985	2985	2985	2985	0
259	20241224	171000	627910510	2985	2985	2985	2985	0
260	20241224	170900	627910510	2985	2985	2985	2985	0
261	20241224	170800	627910510	2985	2985	2985	2985	0
262	20241224	170700	627910510	2985	2985	2985	2985	0
263	20241224	170600	627910510	2985	2985	2985	2985	0
264	20241224	170500	627910510	2985	2985	2985	2985	0
265	20241224	170400	627910510	2985	2985	2985	2985	0
266	20241224	170300	627910510	2985	2985	2985	2985	0
267	20241224	170200	627910510	2985	2985	2985	2985	0
268	20241224	170100	627910510	2985	2985	2985	2985	0
269	20241224	170000	627910510	2985	2985	2985	2985	0
270	20241224	165900	627910510	2985	2985	2985	2985	0
271	20241224	165800	627910510	2985	2985	2985	2985	0
272	20241224	165700	627910510	2985	2985	2985	2985	4842
273	20241224	165600	627910510	2985	2985	2985	2985	0
274	20241224	165500	627910510	2985	2985	2985	2985	0
275	20241224	165400	627910510	2985	2985	2985	2985	0
276	20241224	165300	627910510	2985	2985	2985	2985	0
277	20241224	165200	627910510	2985	2985	2985	2985	0
278	20241224	165100	627910510	2985	2985	2985	2985	0
279	20241224	165000	627910510	2985	2985	2985	2985	0
280	20241224	164900	627910510	2985	2985	2985	2985	0
281	20241224	164800	627910510	2985	2985	2985	2985	0
282	20241224	164700	627910510	2985	2985	2985	2985	0
283	20241224	164600	627910510	2985	2985	2985	2985	0
284	20241224	164500	627910510	2985	2985	2985	2985	0
285	20241224	164400	627910510	2985	2985	2985	2985	0
286	20241224	164300	627910510	2985	2985	2985	2985	0
287	20241224	164200	627910510	2985	2985	2985	2985	0
288	20241224	164100	627910510	2985	2985	2985	2985	0
289	20241224	164000	627910510	2985	2985	2985	2985	0
290	20241224	163900	627910510	2985	2985	2985	2985	0
291	20241224	163800	627910510	2985	2985	2985	2985	0
292	20241224	163700	627910510	2985	2985	2985	2985	0
293	20241224	163600	627910510	2985	2985	2985	2985	0
294	20241224	163500	627910510	2985	2985	2985	2985	0
295	20241224	163400	627910510	2985	2985	2985	2985	0
296	20241224	163300	627910510	2985	2985	2985	2985	0
297	20241224	163200	627910510	2985	2985	2985	2985	0
298	20241224	163100	627910510	2985	2985	2985	2985	0
299	20241224	163000	627910510	2985	2985	2985	2985	0
300	20241224	162900	627910510	2985	2985	2985	2985	0
301	20241224	162800	627910510	2985	2985	2985	2985	0
302	20241224	162700	627910510	2985	2985	2985	2985	4842
303	20241224	162600	627910510	2985	2985	2985	2985	0
304	20241224	162500	627910510	2985	2985	2985	2985	0
305	20241224	162400	627910510	2985	2985	2985	2985	0
306	20241224	162300	627910510	2985	2985	2985	2985	0
307	20241224	162200	627910510	2985	2985	2985	2985	0
308	20241224	162100	627910510	2985	2985	2985	2985	0
309	20241224	162000	627910510	2985	2985	2985	2985	0
310	20241224	161900	627910510	2985	2985	2985	2985	0
311	20241224	161800	627910510	2985	2985	2985	2985	0
312	20241224	161700	627910510	2985	2985	2985	2985	0
313	20241224	161600	627910510	2985	2985	2985	2985	0
314	20241224	161500	627910510	2985	2985	2985	2985	0
315	20241224	161400	627910510	2985	2985	2985	2985	0
316	20241224	161300	627910510	2985	2985	2985	2985	0
317	20241224	161200	627910510	2985	2985	2985	2985	0
318	20241224	161100	627910510	2985	2985	2985	2985	0
319	20241224	161000	627910510	2985	2985	2985	2985	0
320	20241224	160900	627910510	2985	2985	2985	2985	0
321	20241224	160800	627910510	2985	2985	2985	2985	0
322	20241224	160700	627910510	2985	2985	2985	2985	0
323	20241224	160600	627910510	2985	2985	2985	2985	0
324	20241224	160500	627910510	2985	2985	2985	2985	0
325	20241224	160400	627910510	2985	2985	2985	2985	0
326	20241224	160300	627910510	2985	2985	2985	2985	0
327	20241224	160200	627910510	2985	2985	2985	2985	0
328	20241224	160100	627910510	2985	2985	2985	2985	0
329	20241224	160000	627910510	2985	2985	2985	2985	0
330	20241224	155900	627910510	2985	2985	2985	2985	0
331	20241224	155800	627910510	2985	2985	2985	2985	0
332	20241224	155700	627910510	2985	2985	2985	2985	4842
333	20241224	155600	627910510	2985	2985	2985	2985	0
334	20241224	155500	627910510	2985	2985	2985	2985	0
335	20241224	155400	627910510	2985	2985	2985	2985	0
336	20241224	155300	627910510	2985	2985	2985	2985	0
337	20241224	155200	627910510	2985	2985	2985	2985	0
338	20241224	155100	627910510	2985	2985	2985	2985	0
339	20241224	155000	627910510	2985	2985	2985	2985	0
340	20241224	154900	627910510	2985	2985	2985	2985	0
341	20241224	154800	627910510	2985	2985	2985	2985	0
342	20241224	154700	627910510	2985	2985	2985	2985	0
343	20241224	154600	627910510	2985	2985	2985	2985	0
344	20241224	154500	627910510	2985	2985	2985	2985	0
345	20241224	154400	627910510	2985	2985	2985	2985	0
346	20241224	154300	627910510	2985	2985	2985	2985	0
347	20241224	154200	627910510	2985	2985	2985	2985	0
348	20241224	154100	627910510	2985	2985	2985	2985	0
349	20241224	154000	627910510	2985	2985	2985	2985	0
350	20241224	153900	627910510	2985	2985	2985	2985	0
351	20241224	153800	627910510	2985	2985	2985	2985	0
352	20241224	153700	627910510	2985	2985	2985	2985	0
353	20241224	153600	627910510	2985	2985	2985	2985	0
354	20241224	153500	627910510	2985	2985	2985	2985	0
355	20241224	153400	627910510	2985	2985	2985	2985	0
356	20241224	153300	627910510	2985	2985	2985	2985	0
357	20241224	153200	627910510	2985	2985	2985	2985	0
358	20241224	153100	627910510	2985	2985	2985	2985	0
359	20241224	153000	627910510	2985	2985	2985	2985	4842
360	20241224	152900	613457140	2970	2970	2970	2970	0
361	20241224	152800	613457140	2970	2970	2970	2970	0
362	20241224	152700	613457140	2970	2970	2970	2970	0
363	20241224	152600	613457140	2970	2970	2970	2970	0
364	20241224	152500	613457140	2970	2970	2970	2970	0
365	20241224	152400	613457140	2970	2970	2970	2970	0
366	20241224	152300	613457140	2970	2970	2970	2970	0
367	20241224	152200	613457140	2970	2970	2970	2970	0
368	20241224	152100	613457140	2970	2970	2970	2970	0
369	20241224	152000	613457140	2970	2970	2970	2970	0
370	20241224	151900	613457140	2970	2970	2970	2970	982
371	20241224	151800	610540600	2975	2975	2975	2975	471
372	20241224	151700	609139375	2975	2975	2980	2975	851
373	20241224	151600	606607330	2975	2975	2975	2970	679
374	20241224	151500	604587355	2970	2975	2980	2970	149
375	20241224	151400	604143825	2980	2980	2980	2980	110
376	20241224	151300	603816025	2970	2970	2970	2970	192
377	20241224	151200	603245785	2965	2965	2965	2965	0
378	20241224	151100	603245785	2965	2960	2965	2955	352
379	20241224	151000	602203290	2960	2965	2965	2955	951
380	20241224	150900	599388405	2965	2965	2965	2965	1
381	20241224	150800	599385440	2960	2960	2960	2960	202
382	20241224	150700	598787520	2965	2965	2965	2965	0
383	20241224	150600	598787520	2965	2965	2965	2965	2
384	20241224	150500	598781590	2960	2960	2960	2960	0
385	20241224	150400	598781590	2960	2960	2960	2960	27
386	20241224	150300	598701670	2960	2960	2960	2960	0
387	20241224	150200	598701670	2960	2960	2960	2960	0
388	20241224	150100	598701670	2960	2965	2965	2960	1285
389	20241224	150000	594896560	2965	2965	2965	2965	1
390	20241224	145900	594893595	2965	2965	2965	2965	0
391	20241224	145800	594893595	2965	2965	2965	2965	34
392	20241224	145700	594792785	2970	2970	2970	2965	297
393	20241224	145600	593912015	2975	2995	2995	2970	2079
394	20241224	145500	587725765	2995	2975	2995	2975	1654
395	20241224	145400	582790200	2975	2965	2975	2965	3
396	20241224	145300	582781290	2975	2975	2975	2975	0
397	20241224	145200	582781290	2975	2975	2975	2975	0
398	20241224	145100	582781290	2975	2975	2975	2975	0
399	20241224	145000	582781290	2975	2970	2975	2970	2
400	20241224	144900	582775345	2965	2970	2970	2965	1300
401	20241224	144800	578920240	2970	2970	2970	2970	0
402	20241224	144700	578920240	2970	2970	2970	2970	50
403	20241224	144600	578771740	2975	2975	2975	2975	1
404	20241224	144500	578768765	2970	2970	2970	2970	0
405	20241224	144400	578768765	2970	2970	2970	2970	0
406	20241224	144300	578768765	2970	2970	2970	2970	0
407	20241224	144200	578768765	2970	2970	2970	2970	192
408	20241224	144100	578198525	2965	2965	2965	2965	0
409	20241224	144000	578198525	2965	2965	2965	2965	0
410	20241224	143900	578198525	2965	2965	2965	2965	813
411	20241224	143800	575787980	2960	2960	2960	2960	0
412	20241224	143700	575787980	2960	2960	2960	2960	0
413	20241224	143600	575787980	2960	2960	2960	2960	1
414	20241224	143500	575785020	2965	2965	2965	2965	0
415	20241224	143400	575785020	2965	2965	2965	2965	0
416	20241224	143300	575785020	2965	2965	2965	2960	5
417	20241224	143200	575770205	2960	2960	2960	2960	0
418	20241224	143100	575770205	2960	2960	2960	2960	357
419	20241224	143000	574713485	2965	2980	2980	2965	2457
420	20241224	142900	567416550	2995	2975	2995	2975	244
421	20241224	142800	566690155	2975	2975	2975	2975	0
422	20241224	142700	566690155	2975	2970	2975	2970	2
423	20241224	142600	566684210	2975	2975	2975	2975	0
424	20241224	142500	566684210	2975	2975	2975	2975	0
425	20241224	142400	566684210	2975	2975	2975	2975	0
426	20241224	142300	566684210	2975	2975	2975	2975	0
427	20241224	142200	566684210	2975	2975	2975	2975	0
428	20241224	142100	566684210	2975	2975	2975	2975	0
429	20241224	142000	566684210	2975	2970	2975	2970	4
430	20241224	141900	566672320	2965	2965	2965	2965	0
431	20241224	141800	566672320	2965	2965	2965	2965	247
432	20241224	141700	565939965	2965	2965	2965	2965	0
433	20241224	141600	565939965	2965	2965	2965	2965	0
434	20241224	141500	565939965	2965	2965	2965	2965	10
435	20241224	141400	565910315	2960	2960	2960	2960	50
436	20241224	141300	565762315	2960	2965	2965	2960	282
437	20241224	141200	564926470	2965	2965	2965	2965	75
438	20241224	141100	564704095	2965	2970	2970	2965	703
439	20241224	141000	562618445	2970	2970	2970	2970	141
440	20241224	140900	562199675	2965	2970	2970	2960	563
441	20241224	140800	560530875	2970	2970	2970	2970	105
442	20241224	140700	560219025	2970	2970	2970	2970	8
443	20241224	140600	560195265	2970	2975	2975	2965	25
444	20241224	140500	560120945	2975	2975	2975	2975	0
445	20241224	140400	560120945	2975	2970	2975	2970	12
446	20241224	140300	560085295	2970	2970	2970	2970	2
447	20241224	140200	560079355	2965	2975	2975	2965	25
448	20241224	140100	560005210	2970	2970	2970	2970	1
449	20241224	140000	560002240	2975	2975	2975	2975	0
450	20241224	135900	560002240	2975	2975	2975	2975	0
451	20241224	135800	560002240	2975	2975	2975	2975	0
452	20241224	135700	560002240	2975	2975	2975	2975	0
453	20241224	135600	560002240	2975	2975	2975	2975	0
454	20241224	135500	560002240	2975	2975	2975	2975	0
455	20241224	135400	560002240	2975	2975	2975	2975	0
456	20241224	135300	560002240	2975	2975	2975	2975	0
457	20241224	135200	560002240	2975	2970	2975	2970	5
458	20241224	135100	559987370	2970	2970	2970	2970	0
459	20241224	135000	559987370	2970	2970	2970	2970	0
460	20241224	134900	559987370	2970	2970	2970	2970	0
461	20241224	134800	559987370	2970	2970	2975	2970	4
462	20241224	134700	559975485	2970	2970	2970	2970	1
463	20241224	134600	559972515	2970	2970	2970	2970	2
464	20241224	134500	559966575	2970	2970	2970	2970	338
465	20241224	134400	558962715	2975	2970	2975	2970	110
466	20241224	134300	558635635	2965	2965	2965	2965	0
467	20241224	134200	558635635	2965	2965	2965	2965	0
468	20241224	134100	558635635	2965	2965	2965	2965	31
469	20241224	134000	558543720	2965	2965	2965	2965	11
470	20241224	133900	558511105	2960	2960	2960	2960	33
471	20241224	133800	558413425	2960	2960	2960	2960	0
472	20241224	133700	558413425	2960	2960	2960	2960	1
473	20241224	133600	558410465	2960	2960	2960	2960	103
474	20241224	133500	558105585	2960	2960	2960	2960	0
475	20241224	133400	558105585	2960	2960	2960	2960	0
476	20241224	133300	558105585	2960	2960	2960	2960	1
477	20241224	133200	558102625	2955	2955	2955	2955	115
478	20241224	133100	557762800	2960	2960	2960	2960	53
479	20241224	133000	557605920	2965	2965	2965	2965	1
480	20241224	132900	557602955	2965	2965	2965	2965	1
481	20241224	132800	557599990	2960	2965	2965	2960	517
482	20241224	132700	556067170	2965	2965	2965	2965	1
483	20241224	132600	556064205	2965	2965	2965	2965	2
484	20241224	132500	556058275	2960	2960	2960	2960	0
485	20241224	132400	556058275	2960	2960	2960	2960	0
486	20241224	132300	556058275	2960	2960	2960	2960	0
487	20241224	132200	556058275	2960	2965	2965	2960	165
488	20241224	132100	555569125	2965	2965	2965	2965	0
489	20241224	132000	555569125	2965	2965	2965	2965	2
490	20241224	131900	555563195	2965	2965	2965	2965	2
491	20241224	131800	555557265	2965	2965	2965	2965	2
492	20241224	131700	555551335	2970	2965	3005	2965	3255
493	20241224	131600	545852905	2960	2955	2965	2955	604
494	20241224	131500	544062540	2950	2950	2950	2950	31
495	20241224	131400	543971090	2955	2955	2955	2955	0
496	20241224	131300	543971090	2955	2955	2955	2955	15
497	20241224	131200	543926765	2955	2955	2955	2955	7
498	20241224	131100	543906080	2950	2950	2950	2950	0
499	20241224	131000	543906080	2950	2950	2950	2950	0
500	20241224	130900	543906080	2950	2950	2950	2950	580
501	20241224	130800	542195080	2950	2950	2950	2950	307
502	20241224	130700	541289430	2945	2945	2945	2940	2632
503	20241224	130600	533545285	2945	2945	2960	2945	651
504	20241224	130500	531627040	2945	2955	2955	2940	5201
505	20241224	130400	516301570	2955	2955	2955	2955	1029
506	20241224	130300	513260875	2955	2955	2955	2955	0
507	20241224	130200	513260875	2955	2955	2955	2955	0
508	20241224	130100	513260875	2955	2955	2955	2955	0
509	20241224	130000	513260875	2955	2955	2955	2955	10
510	20241224	125900	513231325	2955	2955	2955	2955	0
511	20241224	125800	513231325	2955	2955	2955	2955	0
512	20241224	125700	513231325	2955	2955	2955	2955	30
513	20241224	125600	513142675	2955	2955	2955	2955	0
514	20241224	125500	513142675	2955	2955	2955	2955	151
515	20241224	125400	512696470	2955	2955	2955	2955	0
516	20241224	125300	512696470	2955	2955	2955	2955	0
517	20241224	125200	512696470	2955	2955	2955	2955	0
518	20241224	125100	512696470	2955	2960	2960	2955	654
519	20241224	125000	510760635	2960	2960	2960	2960	5
520	20241224	124900	510745835	2955	2955	2955	2955	36
521	20241224	124800	510639455	2960	2960	2960	2960	10
522	20241224	124700	510609855	2955	2955	2955	2955	798
523	20241224	124600	508251765	2965	2965	2965	2965	1
524	20241224	124500	508248800	2965	2965	2965	2965	0
525	20241224	124400	508248800	2965	2955	2965	2955	3009
526	20241224	124300	499357115	2965	2960	2965	2960	1001
527	20241224	124200	496394150	2950	2955	2955	2950	66
528	20241224	124100	496199440	2955	2955	2955	2955	15
529	20241224	124000	496155115	2955	2960	2960	2955	31
530	20241224	123900	496063360	2960	2950	2960	2950	1001
531	20241224	123800	493110400	2950	2950	2950	2950	424
532	20241224	123700	491859600	2955	2955	2955	2955	1614
533	20241224	123600	487090230	2950	2950	2950	2950	90
534	20241224	123500	486824730	2950	2950	2950	2950	0
535	20241224	123400	486824730	2950	2950	2950	2950	0
536	20241224	123300	486824730	2950	2950	2950	2950	0
537	20241224	123200	486824730	2950	2945	2950	2940	3656
538	20241224	123100	476057585	2940	2945	2945	2940	2462
539	20241224	123000	468816180	2950	2950	2950	2950	50
540	20241224	122900	468668680	2950	2950	2950	2950	0
541	20241224	122800	468668680	2950	2955	2955	2950	1780
542	20241224	122700	463417545	2955	2955	2955	2955	1
543	20241224	122600	463414590	2960	2960	2960	2960	0
544	20241224	122500	463414590	2960	2960	2960	2960	0
545	20241224	122400	463414590	2960	2955	2960	2955	349
546	20241224	122300	462383260	2955	2955	2955	2955	1
547	20241224	122200	462380305	2960	2960	2960	2960	5
548	20241224	122100	462365505	2960	2960	2960	2960	0
549	20241224	122000	462365505	2960	2960	2960	2960	0
550	20241224	121900	462365505	2960	2960	2960	2960	1
551	20241224	121800	462362545	2960	2960	2960	2960	0
552	20241224	121700	462362545	2960	2960	2960	2960	1
553	20241224	121600	462359585	2960	2960	2960	2960	17
554	20241224	121500	462309265	2960	2960	2960	2960	4
555	20241224	121400	462297425	2960	2960	2960	2960	20
556	20241224	121300	462238225	2960	2960	2960	2960	0
557	20241224	121200	462238225	2960	2960	2960	2960	0
558	20241224	121100	462238225	2960	2960	2960	2960	0
559	20241224	121000	462238225	2960	2960	2960	2960	0
560	20241224	120900	462238225	2960	2960	2960	2960	236
561	20241224	120800	461539665	2965	2965	2965	2965	1
562	20241224	120700	461536700	2965	2965	2965	2965	1
563	20241224	120600	461533735	2965	2965	2965	2965	0
564	20241224	120500	461533735	2965	2965	2965	2965	6
565	20241224	120400	461515945	2965	2965	2965	2965	0
566	20241224	120300	461515945	2965	2965	2965	2965	0
567	20241224	120200	461515945	2965	2965	2965	2965	0
568	20241224	120100	461515945	2965	2965	2965	2965	2
569	20241224	120000	461510015	2965	2965	2965	2965	0
570	20241224	115900	461510015	2965	2965	2965	2965	5
571	20241224	115800	461495190	2955	2955	2955	2955	20
572	20241224	115700	461436090	2955	2955	2955	2955	0
573	20241224	115600	461436090	2955	2955	2955	2955	0
574	20241224	115500	461436090	2955	2955	2955	2955	0
575	20241224	115400	461436090	2955	2955	2955	2955	1
576	20241224	115300	461433135	2960	2960	2960	2960	0
577	20241224	115200	461433135	2960	2960	2960	2960	0
578	20241224	115100	461433135	2960	2960	2960	2960	264
579	20241224	115000	460651695	2965	2965	2965	2965	0
580	20241224	114900	460651695	2965	2965	2965	2965	0
581	20241224	114800	460651695	2965	2965	2965	2965	100
582	20241224	114700	460355195	2965	2965	2965	2965	121
583	20241224	114600	459996430	2965	2965	2965	2965	0
584	20241224	114500	459996430	2965	2965	2965	2965	0
585	20241224	114400	459996430	2965	2965	2965	2965	0
586	20241224	114300	459996430	2965	2965	2965	2965	0
587	20241224	114200	459996430	2965	2965	2965	2965	0
588	20241224	114100	459996430	2965	2965	2965	2965	160
589	20241224	114000	459522030	2960	2960	2960	2960	0
590	20241224	113900	459522030	2960	2960	2960	2960	0
591	20241224	113800	459522030	2960	2960	2960	2960	0
592	20241224	113700	459522030	2960	2960	2960	2960	0
593	20241224	113600	459522030	2960	2960	2960	2960	321
594	20241224	113500	458571870	2960	2960	2960	2960	0
595	20241224	113400	458571870	2960	2960	2960	2960	0
596	20241224	113300	458571870	2960	2960	2960	2960	0
597	20241224	113200	458571870	2960	2960	2960	2960	0
598	20241224	113100	458571870	2960	2960	2960	2960	0
599	20241224	113000	458571870	2960	2960	2960	2960	0
600	20241224	112900	458571870	2960	2960	2960	2960	60
601	20241224	112800	458394270	2955	2955	2955	2955	107
602	20241224	112700	458078085	2950	2950	2950	2950	0
603	20241224	112600	458078085	2950	2950	2950	2950	1
604	20241224	112500	458075135	2950	2950	2950	2950	315
605	20241224	112400	457145885	2950	2950	2950	2950	188
606	20241224	112300	456591285	2955	2955	2955	2955	5
607	20241224	112200	456576510	2955	2955	2955	2955	5
608	20241224	112100	456561735	2955	2955	2955	2955	0
609	20241224	112000	456561735	2955	2955	2955	2955	0
610	20241224	111900	456561735	2955	2955	2955	2955	1
611	20241224	111800	456558780	2960	2960	2960	2960	40
612	20241224	111700	456440380	2960	2960	2960	2960	60
613	20241224	111600	456262780	2955	2960	2965	2955	230
614	20241224	111500	455583060	2960	2960	2960	2960	0
615	20241224	111400	455583060	2960	2960	2960	2960	200
616	20241224	111300	454991060	2955	2955	2955	2955	3
617	20241224	111200	454982195	2955	2955	2955	2955	0
618	20241224	111100	454982195	2955	2955	2955	2955	1
619	20241224	111000	454979240	2950	2950	2950	2950	0
620	20241224	110900	454979240	2950	2950	2950	2950	1
621	20241224	110800	454976290	2955	2955	2955	2955	100
622	20241224	110700	454680790	2950	2950	2950	2950	1
623	20241224	110600	454677840	2950	2950	2950	2950	389
624	20241224	110500	453530290	2950	2965	2965	2950	3604
625	20241224	110400	442884880	2970	2970	2970	2970	134
626	20241224	110300	442486900	2970	2970	2970	2970	1
627	20241224	110200	442483930	2970	2970	2985	2970	15
628	20241224	110100	442439245	2970	2965	2970	2965	434
629	20241224	110000	441150935	2960	2960	2960	2960	1
630	20241224	105900	441147975	2960	2960	2960	2960	123
631	20241224	105800	440783895	2960	2960	2960	2960	0
632	20241224	105700	440783895	2960	2960	2960	2960	0
633	20241224	105600	440783895	2960	2960	2960	2960	1
634	20241224	105500	440780935	2955	2955	2960	2955	10
635	20241224	105400	440751345	2950	2955	2955	2950	448
636	20241224	105300	439429715	2955	2955	2955	2955	1
637	20241224	105200	439426760	2955	2955	2955	2955	0
638	20241224	105100	439426760	2955	2955	2955	2955	0
639	20241224	105000	439426760	2955	2955	2955	2955	0
640	20241224	104900	439426760	2955	2955	2955	2955	1
641	20241224	104800	439423805	2960	2955	2960	2955	2045
642	20241224	104700	433380820	2960	2960	2960	2960	4045
643	20241224	104600	421407620	2960	2960	2960	2960	0
644	20241224	104500	421407620	2960	2960	2960	2960	0
645	20241224	104400	421407620	2960	2960	2960	2960	93
646	20241224	104300	421132340	2960	2960	2960	2960	4
647	20241224	104200	421120500	2960	2960	2960	2960	1517
648	20241224	104100	416630180	2960	2960	2960	2960	0
649	20241224	104000	416630180	2960	2965	2965	2960	1215
650	20241224	103900	413033710	2965	2965	2965	2965	70
651	20241224	103800	412826160	2965	2965	2965	2965	2863
652	20241224	103700	404337365	2970	2975	2975	2970	245
653	20241224	103600	403609070	2975	2980	2980	2975	418
654	20241224	103500	402365040	2980	2985	2985	2980	1012
655	20241224	103400	399349220	2980	2985	2985	2980	278
656	20241224	103300	398519490	2990	2990	2990	2990	51
657	20241224	103200	398367000	2995	2990	2995	2985	292
658	20241224	103100	397493340	2985	2985	2985	2985	39
659	20241224	103000	397376925	2985	2985	2985	2985	23
660	20241224	102900	397308270	2990	2985	2990	2985	91
661	20241224	102800	397036185	2985	2980	2985	2980	601
662	20241224	102700	395243205	2980	2980	2980	2980	2
663	20241224	102600	395237245	2975	2970	2975	2970	83
664	20241224	102500	394990730	2965	2965	2965	2965	968
665	20241224	102400	392120610	2965	2965	2965	2965	401
666	20241224	102300	390931645	2970	2970	2970	2970	0
667	20241224	102200	390931645	2970	2970	2970	2970	1326
668	20241224	102100	386993425	2965	2965	2965	2965	0
669	20241224	102000	386993425	2965	2965	2965	2965	32
670	20241224	101900	386898545	2965	2965	2965	2960	299
671	20241224	101800	386012855	2970	2970	2970	2970	0
672	20241224	101700	386012855	2970	2965	2970	2965	401
673	20241224	101600	384821890	2965	2965	2975	2965	1045
674	20241224	101500	381719260	2960	2965	2965	2960	395
675	20241224	101400	380549435	2965	2965	2965	2965	538
676	20241224	101300	378954265	2960	2960	2960	2960	134
677	20241224	101200	378557625	2955	2950	2955	2950	102
678	20241224	101100	378256220	2945	2955	2955	2945	1137
679	20241224	101000	374905120	2950	2950	2950	2950	1498
680	20241224	100900	370486020	2950	2955	2955	2950	565
681	20241224	100800	368819090	2955	2960	2960	2955	330
682	20241224	100700	367842975	2960	2960	2960	2960	167
683	20241224	100600	367348655	2960	2965	2965	2960	246
684	20241224	100500	366620100	2965	2955	2980	2955	1014
685	20241224	100400	363606420	2955	2955	2955	2955	326
686	20241224	100300	362643090	2960	2960	2960	2960	0
687	20241224	100200	362643090	2960	2960	2960	2960	100
688	20241224	100100	362347090	2955	2960	2960	2955	55
689	20241224	100000	362184540	2960	2955	2960	2955	103
690	20241224	095900	361879665	2955	2960	2965	2955	1070
691	20241224	095800	358714265	2960	2960	2960	2960	102
692	20241224	095700	358412345	2955	2955	2955	2955	101
693	20241224	095600	358113890	2950	2960	2960	2950	670
694	20241224	095500	356136185	2955	2955	2955	2955	1
695	20241224	095400	356133230	2955	2955	2960	2955	1108
696	20241224	095300	352858595	2950	2950	2955	2950	651
697	20241224	095200	350936955	2950	2950	2950	2950	202
698	20241224	095100	350341055	2950	2950	2950	2950	102
699	20241224	095000	350040155	2955	2960	2960	2955	601
700	20241224	094900	348261700	2960	2960	2960	2960	2
701	20241224	094800	348255780	2960	2955	2960	2955	46
702	20241224	094700	348119625	2955	2950	2955	2950	1279
703	20241224	094600	344346265	2950	2950	2950	2945	1195
704	20241224	094500	340822375	2950	2955	2955	2950	695
705	20241224	094400	338770945	2955	2955	2955	2955	3
706	20241224	094300	338762080	2950	2965	2965	2950	462
707	20241224	094200	337395805	2965	2960	2965	2960	4
708	20241224	094100	337383960	2960	2950	2960	2950	1550
709	20241224	094000	332804370	2950	2945	2950	2945	503
710	20241224	093900	331322535	2950	2945	2950	2945	114
711	20241224	093800	330986240	2940	2955	2955	2940	1113
712	20241224	093700	327709995	2950	2955	2955	2950	1190
713	20241224	093600	324198920	2950	2960	2960	2950	1287
714	20241224	093500	320393180	2965	2965	2965	2965	44
715	20241224	093400	320262720	2965	2980	2980	2965	2502
716	20241224	093300	312834800	2980	2980	2980	2980	1
717	20241224	093200	312831820	2975	2980	2980	2975	401
718	20241224	093100	311638835	2980	2970	2980	2970	149
719	20241224	093000	311195630	2970	2970	2970	2965	1490
720	20241224	092900	306774360	2970	2975	2975	2970	3048
721	20241224	092800	297721045	2980	2980	2980	2980	0
722	20241224	092700	297721045	2980	2980	2980	2980	53
723	20241224	092600	297563105	2980	2985	2985	2980	32
724	20241224	092500	297467590	2995	2995	2995	2995	0
725	20241224	092400	297467590	2995	2985	2995	2985	767
726	20241224	092300	295175480	2985	2985	2985	2985	27
727	20241224	092200	295094885	2985	2980	2985	2970	625
728	20241224	092100	293235850	2980	2980	2980	2980	1
729	20241224	092000	293232870	2985	2985	2990	2985	97
730	20241224	091900	292943295	2975	2975	2975	2975	90
731	20241224	091800	292675545	2975	2980	2980	2975	4
732	20241224	091700	292663640	2980	2975	2980	2975	1267
733	20241224	091600	288892440	2975	2975	2980	2975	61
734	20241224	091500	288710960	2965	2965	2965	2965	250
735	20241224	091400	287969710	2965	2975	2980	2965	1576
736	20241224	091300	283295055	2980	2965	2980	2965	690
737	20241224	091200	281245015	2950	2955	2955	2950	371
738	20241224	091100	280149310	2955	2945	2960	2945	3003
739	20241224	091000	271287565	2950	2945	2970	2940	2463
740	20241224	090900	264031200	2935	2975	2975	2935	9818
741	20241224	090800	235133860	2990	2980	2990	2980	302
742	20241224	090700	234233880	2980	2970	2980	2970	1114
743	20241224	090600	230921300	2980	2950	2980	2940	10910
744	20241224	090500	198742595	2950	2940	2955	2935	3390
745	20241224	090400	188742270	2950	2985	2985	2930	10381
746	20241224	090300	158063385	2970	3000	3000	2960	9865
747	20241224	090200	128707145	3000	3035	3035	2985	13819
748	20241224	090100	87062700	3035	3045	3050	3020	8928
749	20241224	090000	60017980	3040	3070	3100	3040	18438