KissMeData/095570/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200700	1824579495	4705	4705	4705	4705	5379
3	20241224	200600	1824579495	4705	4705	4705	4705	0
4	20241224	200500	1824579495	4705	4705	4705	4705	0
5	20241224	200400	1824579495	4705	4705	4705	4705	0
6	20241224	200300	1824579495	4705	4705	4705	4705	0
7	20241224	200200	1824579495	4705	4705	4705	4705	0
8	20241224	200100	1824579495	4705	4705	4705	4705	0
9	20241224	200000	1824579495	4705	4705	4705	4705	0
10	20241224	195900	1824579495	4705	4705	4705	4705	0
11	20241224	195800	1824579495	4705	4705	4705	4705	0
12	20241224	195700	1824579495	4705	4705	4705	4705	0
13	20241224	195600	1824579495	4705	4705	4705	4705	0
14	20241224	195500	1824579495	4705	4705	4705	4705	0
15	20241224	195400	1824579495	4705	4705	4705	4705	0
16	20241224	195300	1824579495	4705	4705	4705	4705	0
17	20241224	195200	1824579495	4705	4705	4705	4705	0
18	20241224	195100	1824579495	4705	4705	4705	4705	0
19	20241224	195000	1824579495	4705	4705	4705	4705	0
20	20241224	194900	1824579495	4705	4705	4705	4705	0
21	20241224	194800	1824579495	4705	4705	4705	4705	0
22	20241224	194700	1824579495	4705	4705	4705	4705	0
23	20241224	194600	1824579495	4705	4705	4705	4705	0
24	20241224	194500	1824579495	4705	4705	4705	4705	0
25	20241224	194400	1824579495	4705	4705	4705	4705	0
26	20241224	194300	1824579495	4705	4705	4705	4705	0
27	20241224	194200	1824579495	4705	4705	4705	4705	0
28	20241224	194100	1824579495	4705	4705	4705	4705	0
29	20241224	194000	1824579495	4705	4705	4705	4705	0
30	20241224	193900	1824579495	4705	4705	4705	4705	0
31	20241224	193800	1824579495	4705	4705	4705	4705	0
32	20241224	193700	1824579495	4705	4705	4705	4705	5379
33	20241224	193600	1824579495	4705	4705	4705	4705	0
34	20241224	193500	1824579495	4705	4705	4705	4705	0
35	20241224	193400	1824579495	4705	4705	4705	4705	0
36	20241224	193300	1824579495	4705	4705	4705	4705	0
37	20241224	193200	1824579495	4705	4705	4705	4705	0
38	20241224	193100	1824579495	4705	4705	4705	4705	0
39	20241224	193000	1824579495	4705	4705	4705	4705	0
40	20241224	192900	1824579495	4705	4705	4705	4705	0
41	20241224	192800	1824579495	4705	4705	4705	4705	0
42	20241224	192700	1824579495	4705	4705	4705	4705	0
43	20241224	192600	1824579495	4705	4705	4705	4705	0
44	20241224	192500	1824579495	4705	4705	4705	4705	0
45	20241224	192400	1824579495	4705	4705	4705	4705	0
46	20241224	192300	1824579495	4705	4705	4705	4705	0
47	20241224	192200	1824579495	4705	4705	4705	4705	0
48	20241224	192100	1824579495	4705	4705	4705	4705	0
49	20241224	192000	1824579495	4705	4705	4705	4705	0
50	20241224	191900	1824579495	4705	4705	4705	4705	0
51	20241224	191800	1824579495	4705	4705	4705	4705	0
52	20241224	191700	1824579495	4705	4705	4705	4705	0
53	20241224	191600	1824579495	4705	4705	4705	4705	0
54	20241224	191500	1824579495	4705	4705	4705	4705	0
55	20241224	191400	1824579495	4705	4705	4705	4705	0
56	20241224	191300	1824579495	4705	4705	4705	4705	0
57	20241224	191200	1824579495	4705	4705	4705	4705	0
58	20241224	191100	1824579495	4705	4705	4705	4705	0
59	20241224	191000	1824579495	4705	4705	4705	4705	0
60	20241224	190900	1824579495	4705	4705	4705	4705	0
61	20241224	190800	1824579495	4705	4705	4705	4705	0
62	20241224	190700	1824579495	4705	4705	4705	4705	5379
63	20241224	190600	1824579495	4705	4705	4705	4705	0
64	20241224	190500	1824579495	4705	4705	4705	4705	0
65	20241224	190400	1824579495	4705	4705	4705	4705	0
66	20241224	190300	1824579495	4705	4705	4705	4705	0
67	20241224	190200	1824579495	4705	4705	4705	4705	0
68	20241224	190100	1824579495	4705	4705	4705	4705	0
69	20241224	190000	1824579495	4705	4705	4705	4705	0
70	20241224	185900	1824579495	4705	4705	4705	4705	0
71	20241224	185800	1824579495	4705	4705	4705	4705	0
72	20241224	185700	1824579495	4705	4705	4705	4705	0
73	20241224	185600	1824579495	4705	4705	4705	4705	0
74	20241224	185500	1824579495	4705	4705	4705	4705	0
75	20241224	185400	1824579495	4705	4705	4705	4705	0
76	20241224	185300	1824579495	4705	4705	4705	4705	0
77	20241224	185200	1824579495	4705	4705	4705	4705	0
78	20241224	185100	1824579495	4705	4705	4705	4705	0
79	20241224	185000	1824579495	4705	4705	4705	4705	0
80	20241224	184900	1824579495	4705	4705	4705	4705	0
81	20241224	184800	1824579495	4705	4705	4705	4705	0
82	20241224	184700	1824579495	4705	4705	4705	4705	0
83	20241224	184600	1824579495	4705	4705	4705	4705	0
84	20241224	184500	1824579495	4705	4705	4705	4705	0
85	20241224	184400	1824579495	4705	4705	4705	4705	0
86	20241224	184300	1824579495	4705	4705	4705	4705	0
87	20241224	184200	1824579495	4705	4705	4705	4705	0
88	20241224	184100	1824579495	4705	4705	4705	4705	0
89	20241224	184000	1824579495	4705	4705	4705	4705	0
90	20241224	183900	1824579495	4705	4705	4705	4705	0
91	20241224	183800	1824579495	4705	4705	4705	4705	0
92	20241224	183700	1824579495	4705	4705	4705	4705	5379
93	20241224	183600	1824579495	4705	4705	4705	4705	0
94	20241224	183500	1824579495	4705	4705	4705	4705	0
95	20241224	183400	1824579495	4705	4705	4705	4705	0
96	20241224	183300	1824579495	4705	4705	4705	4705	0
97	20241224	183200	1824579495	4705	4705	4705	4705	0
98	20241224	183100	1824579495	4705	4705	4705	4705	0
99	20241224	183000	1824579495	4705	4705	4705	4705	0
100	20241224	182900	1824579495	4705	4705	4705	4705	0
101	20241224	182800	1824579495	4705	4705	4705	4705	0
102	20241224	182700	1824579495	4705	4705	4705	4705	0
103	20241224	182600	1824579495	4705	4705	4705	4705	0
104	20241224	182500	1824579495	4705	4705	4705	4705	0
105	20241224	182400	1824579495	4705	4705	4705	4705	0
106	20241224	182300	1824579495	4705	4705	4705	4705	0
107	20241224	182200	1824579495	4705	4705	4705	4705	0
108	20241224	182100	1824579495	4705	4705	4705	4705	0
109	20241224	182000	1824579495	4705	4705	4705	4705	0
110	20241224	181900	1824579495	4705	4705	4705	4705	0
111	20241224	181800	1824579495	4705	4705	4705	4705	0
112	20241224	181700	1824579495	4705	4705	4705	4705	0
113	20241224	181600	1824579495	4705	4705	4705	4705	0
114	20241224	181500	1824579495	4705	4705	4705	4705	0
115	20241224	181400	1824579495	4705	4705	4705	4705	0
116	20241224	181300	1824579495	4705	4705	4705	4705	0
117	20241224	181200	1824579495	4705	4705	4705	4705	0
118	20241224	181100	1824579495	4705	4705	4705	4705	0
119	20241224	181000	1824579495	4705	4705	4705	4705	0
120	20241224	180900	1824579495	4705	4705	4705	4705	0
121	20241224	180800	1824579495	4705	4705	4705	4705	0
122	20241224	180700	1824579495	4705	4705	4705	4705	5379
123	20241224	180600	1824579495	4705	4705	4705	4705	0
124	20241224	180500	1824579495	4705	4705	4705	4705	0
125	20241224	180400	1824579495	4705	4705	4705	4705	0
126	20241224	180300	1824579495	4705	4705	4705	4705	0
127	20241224	180200	1824579495	4705	4705	4705	4705	0
128	20241224	180100	1824579495	4705	4705	4705	4705	0
129	20241224	180000	1824579495	4705	4705	4705	4705	0
130	20241224	175900	1824579495	4705	4705	4705	4705	0
131	20241224	175800	1824579495	4705	4705	4705	4705	0
132	20241224	175700	1824579495	4705	4705	4705	4705	0
133	20241224	175600	1824579495	4705	4705	4705	4705	0
134	20241224	175500	1824579495	4705	4705	4705	4705	0
135	20241224	175400	1824579495	4705	4705	4705	4705	0
136	20241224	175300	1824579495	4705	4705	4705	4705	0
137	20241224	175200	1824579495	4705	4705	4705	4705	0
138	20241224	175100	1824579495	4705	4705	4705	4705	0
139	20241224	175000	1824579495	4705	4705	4705	4705	0
140	20241224	174900	1824579495	4705	4705	4705	4705	0
141	20241224	174800	1824579495	4705	4705	4705	4705	0
142	20241224	174700	1824579495	4705	4705	4705	4705	0
143	20241224	174600	1824579495	4705	4705	4705	4705	0
144	20241224	174500	1824579495	4705	4705	4705	4705	0
145	20241224	174400	1824579495	4705	4705	4705	4705	0
146	20241224	174300	1824579495	4705	4705	4705	4705	0
147	20241224	174200	1824579495	4705	4705	4705	4705	0
148	20241224	174100	1824579495	4705	4705	4705	4705	0
149	20241224	174000	1824579495	4705	4705	4705	4705	0
150	20241224	173900	1824579495	4705	4705	4705	4705	0
151	20241224	173800	1824579495	4705	4705	4705	4705	0
152	20241224	173700	1824579495	4705	4705	4705	4705	5379
153	20241224	173600	1824579495	4705	4705	4705	4705	0
154	20241224	173500	1824579495	4705	4705	4705	4705	0
155	20241224	173400	1824579495	4705	4705	4705	4705	0
156	20241224	173300	1824579495	4705	4705	4705	4705	0
157	20241224	173200	1824579495	4705	4705	4705	4705	0
158	20241224	173100	1824579495	4705	4705	4705	4705	0
159	20241224	173000	1824579495	4705	4705	4705	4705	0
160	20241224	172900	1824579495	4705	4705	4705	4705	0
161	20241224	172800	1824579495	4705	4705	4705	4705	0
162	20241224	172700	1824579495	4705	4705	4705	4705	0
163	20241224	172600	1824579495	4705	4705	4705	4705	0
164	20241224	172500	1824579495	4705	4705	4705	4705	0
165	20241224	172400	1824579495	4705	4705	4705	4705	0
166	20241224	172300	1824579495	4705	4705	4705	4705	0
167	20241224	172200	1824579495	4705	4705	4705	4705	0
168	20241224	172100	1824579495	4705	4705	4705	4705	0
169	20241224	172000	1824579495	4705	4705	4705	4705	0
170	20241224	171900	1824579495	4705	4705	4705	4705	0
171	20241224	171800	1824579495	4705	4705	4705	4705	0
172	20241224	171700	1824579495	4705	4705	4705	4705	0
173	20241224	171600	1824579495	4705	4705	4705	4705	0
174	20241224	171500	1824579495	4705	4705	4705	4705	0
175	20241224	171400	1824579495	4705	4705	4705	4705	0
176	20241224	171300	1824579495	4705	4705	4705	4705	0
177	20241224	171200	1824579495	4705	4705	4705	4705	0
178	20241224	171100	1824579495	4705	4705	4705	4705	0
179	20241224	171000	1824579495	4705	4705	4705	4705	0
180	20241224	170900	1824579495	4705	4705	4705	4705	0
181	20241224	170800	1824579495	4705	4705	4705	4705	0
182	20241224	170700	1824579495	4705	4705	4705	4705	5379
183	20241224	170600	1824579495	4705	4705	4705	4705	0
184	20241224	170500	1824579495	4705	4705	4705	4705	0
185	20241224	170400	1824579495	4705	4705	4705	4705	0
186	20241224	170300	1824579495	4705	4705	4705	4705	0
187	20241224	170200	1824579495	4705	4705	4705	4705	0
188	20241224	170100	1824579495	4705	4705	4705	4705	0
189	20241224	170000	1824579495	4705	4705	4705	4705	0
190	20241224	165900	1824579495	4705	4705	4705	4705	0
191	20241224	165800	1824579495	4705	4705	4705	4705	0
192	20241224	165700	1824579495	4705	4705	4705	4705	0
193	20241224	165600	1824579495	4705	4705	4705	4705	0
194	20241224	165500	1824579495	4705	4705	4705	4705	0
195	20241224	165400	1824579495	4705	4705	4705	4705	0
196	20241224	165300	1824579495	4705	4705	4705	4705	0
197	20241224	165200	1824579495	4705	4705	4705	4705	0
198	20241224	165100	1824579495	4705	4705	4705	4705	0
199	20241224	165000	1824579495	4705	4705	4705	4705	0
200	20241224	164900	1824579495	4705	4705	4705	4705	0
201	20241224	164800	1824579495	4705	4705	4705	4705	0
202	20241224	164700	1824579495	4705	4705	4705	4705	0
203	20241224	164600	1824579495	4705	4705	4705	4705	0
204	20241224	164500	1824579495	4705	4705	4705	4705	0
205	20241224	164400	1824579495	4705	4705	4705	4705	0
206	20241224	164300	1824579495	4705	4705	4705	4705	0
207	20241224	164200	1824579495	4705	4705	4705	4705	0
208	20241224	164100	1824579495	4705	4705	4705	4705	0
209	20241224	164000	1824579495	4705	4705	4705	4705	0
210	20241224	163900	1824579495	4705	4705	4705	4705	0
211	20241224	163800	1824579495	4705	4705	4705	4705	0
212	20241224	163700	1824579495	4705	4705	4705	4705	5379
213	20241224	163600	1824579495	4705	4705	4705	4705	0
214	20241224	163500	1824579495	4705	4705	4705	4705	0
215	20241224	163400	1824579495	4705	4705	4705	4705	0
216	20241224	163300	1824579495	4705	4705	4705	4705	0
217	20241224	163200	1824579495	4705	4705	4705	4705	0
218	20241224	163100	1824579495	4705	4705	4705	4705	0
219	20241224	163000	1824579495	4705	4705	4705	4705	0
220	20241224	162900	1824579495	4705	4705	4705	4705	0
221	20241224	162800	1824579495	4705	4705	4705	4705	0
222	20241224	162700	1824579495	4705	4705	4705	4705	0
223	20241224	162600	1824579495	4705	4705	4705	4705	0
224	20241224	162500	1824579495	4705	4705	4705	4705	0
225	20241224	162400	1824579495	4705	4705	4705	4705	0
226	20241224	162300	1824579495	4705	4705	4705	4705	0
227	20241224	162200	1824579495	4705	4705	4705	4705	0
228	20241224	162100	1824579495	4705	4705	4705	4705	0
229	20241224	162000	1824579495	4705	4705	4705	4705	0
230	20241224	161900	1824579495	4705	4705	4705	4705	0
231	20241224	161800	1824579495	4705	4705	4705	4705	0
232	20241224	161700	1824579495	4705	4705	4705	4705	0
233	20241224	161600	1824579495	4705	4705	4705	4705	0
234	20241224	161500	1824579495	4705	4705	4705	4705	0
235	20241224	161400	1824579495	4705	4705	4705	4705	0
236	20241224	161300	1824579495	4705	4705	4705	4705	0
237	20241224	161200	1824579495	4705	4705	4705	4705	0
238	20241224	161100	1824579495	4705	4705	4705	4705	0
239	20241224	161000	1824579495	4705	4705	4705	4705	0
240	20241224	160900	1824579495	4705	4705	4705	4705	0
241	20241224	160800	1824579495	4705	4705	4705	4705	0
242	20241224	160700	1824579495	4705	4705	4705	4705	5379
243	20241224	160600	1824579495	4705	4705	4705	4705	0
244	20241224	160500	1824579495	4705	4705	4705	4705	0
245	20241224	160400	1824579495	4705	4705	4705	4705	0
246	20241224	160300	1824579495	4705	4705	4705	4705	0
247	20241224	160200	1824579495	4705	4705	4705	4705	0
248	20241224	160100	1824579495	4705	4705	4705	4705	0
249	20241224	160000	1824579495	4705	4705	4705	4705	0
250	20241224	155900	1824579495	4705	4705	4705	4705	0
251	20241224	155800	1824579495	4705	4705	4705	4705	0
252	20241224	155700	1824579495	4705	4705	4705	4705	0
253	20241224	155600	1824579495	4705	4705	4705	4705	0
254	20241224	155500	1824579495	4705	4705	4705	4705	0
255	20241224	155400	1824579495	4705	4705	4705	4705	0
256	20241224	155300	1824579495	4705	4705	4705	4705	0
257	20241224	155200	1824579495	4705	4705	4705	4705	0
258	20241224	155100	1824579495	4705	4705	4705	4705	0
259	20241224	155000	1824579495	4705	4705	4705	4705	0
260	20241224	154900	1824579495	4705	4705	4705	4705	0
261	20241224	154800	1824579495	4705	4705	4705	4705	0
262	20241224	154700	1824579495	4705	4705	4705	4705	0
263	20241224	154600	1824579495	4705	4705	4705	4705	0
264	20241224	154500	1824579495	4705	4705	4705	4705	0
265	20241224	154400	1824579495	4705	4705	4705	4705	0
266	20241224	154300	1824579495	4705	4705	4705	4705	0
267	20241224	154200	1824579495	4705	4705	4705	4705	0
268	20241224	154100	1824579495	4705	4705	4705	4705	0
269	20241224	154000	1824579495	4705	4705	4705	4705	0
270	20241224	153900	1824579495	4705	4705	4705	4705	0
271	20241224	153800	1824579495	4705	4705	4705	4705	0
272	20241224	153700	1824579495	4705	4705	4705	4705	5379
273	20241224	153600	1824579495	4705	4705	4705	4705	0
274	20241224	153500	1824579495	4705	4705	4705	4705	0
275	20241224	153400	1824579495	4705	4705	4705	4705	0
276	20241224	153300	1824579495	4705	4705	4705	4705	0
277	20241224	153200	1824579495	4705	4705	4705	4705	0
278	20241224	153100	1824579495	4705	4705	4705	4705	0
279	20241224	153000	1824579495	4705	4705	4705	4705	5379
280	20241224	152900	1799271300	4705	4705	4705	4705	0
281	20241224	152800	1799271300	4705	4705	4705	4705	0
282	20241224	152700	1799271300	4705	4705	4705	4705	0
283	20241224	152600	1799271300	4705	4705	4705	4705	0
284	20241224	152500	1799271300	4705	4705	4705	4705	0
285	20241224	152400	1799271300	4705	4705	4705	4705	0
286	20241224	152300	1799271300	4705	4705	4705	4705	0
287	20241224	152200	1799271300	4705	4705	4705	4705	0
288	20241224	152100	1799271300	4705	4705	4705	4705	0
289	20241224	152000	1799271300	4705	4705	4705	4705	0
290	20241224	151900	1799271300	4705	4695	4705	4685	3390
291	20241224	151800	1783367555	4695	4695	4705	4695	1776
292	20241224	151700	1775021960	4700	4695	4710	4695	2057
293	20241224	151600	1765346750	4700	4705	4705	4700	2667
294	20241224	151500	1752811630	4710	4710	4710	4705	2170
295	20241224	151400	1742595935	4710	4695	4710	4695	7406
296	20241224	151300	1707781550	4695	4690	4695	4690	1171
297	20241224	151200	1702289060	4690	4690	4690	4690	0
298	20241224	151100	1702289060	4690	4690	4695	4690	1182
299	20241224	151000	1696745420	4685	4680	4685	4680	1141
300	20241224	150900	1691405020	4685	4685	4685	4685	200
301	20241224	150800	1690468020	4685	4680	4685	4680	111
302	20241224	150700	1689947990	4690	4685	4690	4685	1100
303	20241224	150600	1684793990	4685	4675	4685	4675	1611
304	20241224	150500	1677262245	4680	4680	4680	4680	0
305	20241224	150400	1677262245	4680	4680	4680	4680	0
306	20241224	150300	1677262245	4680	4665	4680	4665	553
307	20241224	150200	1674677270	4675	4675	4675	4675	0
308	20241224	150100	1674677270	4675	4670	4675	4670	10
309	20241224	150000	1674630525	4670	4660	4675	4660	175
310	20241224	145900	1673814715	4660	4655	4660	4655	946
311	20241224	145800	1669406590	4660	4655	4660	4655	1329
312	20241224	145700	1663219825	4650	4650	4650	4650	0
313	20241224	145600	1663219825	4650	4655	4655	4650	5261
314	20241224	145500	1638730595	4650	4650	4650	4650	47
315	20241224	145400	1638512045	4650	4650	4650	4650	144
316	20241224	145300	1637842445	4655	4655	4655	4650	151
317	20241224	145200	1637140265	4655	4655	4660	4655	7
318	20241224	145100	1637107675	4650	4650	4650	4650	191
319	20241224	145000	1636219525	4650	4650	4650	4650	2
320	20241224	144900	1636210225	4650	4650	4650	4645	6635
321	20241224	144800	1605358200	4645	4645	4645	4645	156
322	20241224	144700	1604633580	4650	4645	4650	4645	100
323	20241224	144600	1604168765	4650	4640	4650	4640	146
324	20241224	144500	1603491310	4645	4645	4645	4645	1
325	20241224	144400	1603486665	4640	4640	4640	4640	191
326	20241224	144300	1602600425	4650	4645	4650	4645	3000
327	20241224	144200	1588656140	4640	4640	4640	4640	491
328	20241224	144100	1586377900	4640	4635	4640	4635	165
329	20241224	144000	1585613025	4635	4635	4635	4635	11
330	20241224	143900	1585562040	4635	4640	4640	4635	212
331	20241224	143800	1584579270	4640	4645	4645	4640	5170
332	20241224	143700	1560586260	4645	4650	4650	4645	145
333	20241224	143600	1559912730	4645	4645	4645	4645	156
334	20241224	143500	1559188110	4645	4645	4645	4645	35
335	20241224	143400	1559025535	4645	4645	4645	4645	145
336	20241224	143300	1558352010	4645	4645	4645	4645	0
337	20241224	143200	1558352010	4645	4645	4645	4645	192
338	20241224	143100	1557460170	4645	4645	4645	4645	2
339	20241224	143000	1557450880	4645	4645	4645	4645	144
340	20241224	142900	1556782000	4645	4645	4645	4645	145
341	20241224	142800	1556108475	4645	4645	4645	4645	50
342	20241224	142700	1555876225	4645	4645	4645	4640	429
343	20241224	142600	1553884245	4645	4645	4645	4645	1260
344	20241224	142500	1548031545	4650	4645	4650	4645	158
345	20241224	142400	1547297630	4645	4645	4645	4645	181
346	20241224	142300	1546456885	4650	4650	4650	4650	1
347	20241224	142200	1546452235	4650	4650	4650	4645	166
348	20241224	142100	1545681055	4645	4645	4645	4645	11
349	20241224	142000	1545629960	4645	4645	4645	4645	181
350	20241224	141900	1544789215	4645	4645	4645	4645	0
351	20241224	141800	1544789215	4645	4645	4645	4645	145
352	20241224	141700	1544115690	4645	4645	4645	4645	157
353	20241224	141600	1543386425	4645	4645	4645	4645	36
354	20241224	141500	1543219205	4645	4645	4645	4645	144
355	20241224	141400	1542550325	4645	4645	4645	4645	0
356	20241224	141300	1542550325	4645	4645	4645	4645	194
357	20241224	141200	1541649195	4645	4645	4645	4645	145
358	20241224	141100	1540975670	4645	4645	4645	4645	0
359	20241224	141000	1540975670	4645	4645	4645	4645	145
360	20241224	140900	1540302145	4645	4645	4650	4645	50
361	20241224	140800	1540069890	4645	4645	4645	4645	155
362	20241224	140700	1539349915	4645	4645	4645	4645	0
363	20241224	140600	1539349915	4645	4645	4650	4645	157
364	20241224	140500	1538620645	4645	4650	4650	4645	300
365	20241224	140400	1537226545	4650	4650	4650	4650	0
366	20241224	140300	1537226545	4650	4650	4650	4645	168
367	20241224	140200	1536446070	4645	4645	4645	4645	16
368	20241224	140100	1536371750	4650	4645	4650	4645	200
369	20241224	140000	1535442660	4645	4635	4650	4635	271
370	20241224	135900	1534185265	4640	4645	4645	4640	20178
371	20241224	135800	1440549080	4650	4650	4650	4645	2089
372	20241224	135700	1430836190	4655	4655	4655	4655	0
373	20241224	135600	1430836190	4655	4655	4655	4650	190
374	20241224	135500	1429952465	4655	4650	4655	4650	914
375	20241224	135400	1425702265	4645	4665	4665	4645	24468
376	20241224	135300	1311853430	4665	4665	4665	4665	182
377	20241224	135200	1311004400	4670	4670	4670	4670	51
378	20241224	135100	1310766230	4670	4665	4670	4665	145
379	20241224	135000	1310089800	4665	4665	4665	4665	103
380	20241224	134900	1309609305	4665	4665	4665	4665	145
381	20241224	134800	1308932880	4665	4665	4665	4665	145
382	20241224	134700	1308256455	4665	4665	4665	4665	0
383	20241224	134600	1308256455	4665	4670	4670	4665	291
384	20241224	134500	1306898440	4665	4665	4665	4665	0
385	20241224	134400	1306898440	4665	4670	4670	4665	165
386	20241224	134300	1306128615	4665	4665	4665	4665	11
387	20241224	134200	1306077300	4665	4665	4665	4665	179
388	20241224	134100	1305242265	4665	4665	4665	4665	145
389	20241224	134000	1304565840	4670	4670	4670	4670	0
390	20241224	133900	1304565840	4670	4665	4670	4665	337
391	20241224	133800	1302993730	4670	4670	4670	4670	0
392	20241224	133700	1302993730	4670	4670	4670	4670	55
393	20241224	133600	1302736880	4670	4665	4670	4665	644
394	20241224	133500	1299730120	4670	4670	4670	4670	11
395	20241224	133400	1299678750	4670	4665	4670	4665	2396
396	20241224	133300	1288499460	4665	4665	4665	4665	0
397	20241224	133200	1288499460	4665	4665	4665	4665	289
398	20241224	133100	1287151275	4665	4665	4670	4665	49
399	20241224	133000	1286922685	4665	4665	4665	4665	155
400	20241224	132900	1286199610	4665	4665	4665	4665	249
401	20241224	132800	1285038025	4665	4665	4665	4665	11
402	20241224	132700	1284986710	4665	4670	4670	4665	70
403	20241224	132600	1284659995	4680	4680	4680	4680	0
404	20241224	132500	1284659995	4680	4685	4685	4680	19
405	20241224	132400	1284570985	4670	4670	4680	4670	191
406	20241224	132300	1283678955	4670	4670	4670	4670	9
407	20241224	132200	1283636925	4690	4670	4690	4670	58
408	20241224	132100	1283365185	4670	4670	4670	4670	101
409	20241224	132000	1282893515	4665	4670	4670	4665	295
410	20241224	131900	1281517315	4665	4665	4665	4665	47
411	20241224	131800	1281298060	4665	4665	4665	4665	144
412	20241224	131700	1280626300	4670	4670	4670	4670	308
413	20241224	131600	1279187940	4675	4670	4675	4670	48
414	20241224	131500	1278963775	4675	4675	4675	4675	5
415	20241224	131400	1278940400	4675	4675	4675	4675	145
416	20241224	131300	1278262525	4670	4670	4670	4670	0
417	20241224	131200	1278262525	4670	4675	4675	4670	48
418	20241224	131100	1278038360	4685	4685	4685	4685	6
419	20241224	131000	1278010250	4680	4665	4690	4665	385
420	20241224	130900	1276211690	4660	4660	4660	4660	0
421	20241224	130800	1276211690	4660	4665	4665	4660	145
422	20241224	130700	1275535325	4665	4665	4665	4665	1
423	20241224	130600	1275530660	4660	4665	4665	4660	168
424	20241224	130500	1274747665	4665	4660	4665	4660	286
425	20241224	130400	1273414790	4660	4660	4660	4660	48
426	20241224	130300	1273191110	4665	4665	4665	4665	6
427	20241224	130200	1273163120	4665	4665	4665	4665	0
428	20241224	130100	1273163120	4665	4665	4665	4665	300
429	20241224	130000	1271763620	4665	4665	4665	4665	317
430	20241224	125900	1270284815	4670	4670	4670	4670	0
431	20241224	125800	1270284815	4670	4675	4675	4670	22
432	20241224	125700	1270182070	4675	4670	4675	4670	342
433	20241224	125600	1268583325	4685	4685	4685	4685	0
434	20241224	125500	1268583325	4685	4685	4685	4685	11
435	20241224	125400	1268531790	4690	4680	4690	4680	163
436	20241224	125300	1267768870	4680	4665	4680	4665	379
437	20241224	125200	1265999255	4670	4670	4670	4665	149
438	20241224	125100	1265303705	4665	4665	4665	4665	145
439	20241224	125000	1264627280	4670	4670	4670	4670	22
440	20241224	124900	1264524540	4665	4670	4670	4665	193
441	20241224	124800	1263624190	4670	4665	4670	4665	146
442	20241224	124700	1262943095	4670	4670	4670	4670	0
443	20241224	124600	1262943095	4670	4665	4670	4665	226
444	20241224	124500	1261888400	4665	4665	4670	4665	59
445	20241224	124400	1261613105	4670	4670	4670	4670	52
446	20241224	124300	1261370265	4690	4690	4690	4690	0
447	20241224	124200	1261370265	4690	4665	4690	4665	17
448	20241224	124100	1261290895	4665	4665	4670	4665	462
449	20241224	124000	1259134895	4670	4670	4670	4670	1
450	20241224	123900	1259130225	4665	4670	4670	4665	5
451	20241224	123800	1259106890	4675	4670	4675	4670	49
452	20241224	123700	1258878050	4670	4670	4670	4670	145
453	20241224	123600	1258200900	4675	4670	4675	4670	146
454	20241224	123500	1257519075	4670	4670	4670	4670	0
455	20241224	123400	1257519075	4670	4680	4680	4670	51
456	20241224	123300	1257280875	4690	4690	4690	4690	1
457	20241224	123200	1257276185	4670	4675	4675	4670	145
458	20241224	123100	1256599030	4670	4670	4670	4670	112
459	20241224	123000	1256075990	4670	4670	4670	4670	188
460	20241224	122900	1255198030	4670	4670	4670	4670	181
461	20241224	122800	1254352760	4675	4675	4675	4675	0
462	20241224	122700	1254352760	4675	4670	4675	4670	322
463	20241224	122600	1252849015	4670	4670	4670	4670	48
464	20241224	122500	1252624855	4675	4675	4675	4675	113
465	20241224	122400	1252096580	4675	4675	4675	4675	144
466	20241224	122300	1251423380	4680	4680	4680	4680	1
467	20241224	122200	1251418700	4675	4675	4675	4675	48
468	20241224	122100	1251194300	4690	4690	4690	4690	0
469	20241224	122000	1251194300	4690	4690	4690	4690	0
470	20241224	121900	1251194300	4690	4670	4690	4670	254
471	20241224	121800	1250007080	4675	4675	4680	4675	303
472	20241224	121700	1248590545	4675	4675	4675	4675	71
473	20241224	121600	1248258620	4680	4680	4680	4680	0
474	20241224	121500	1248258620	4680	4675	4680	4670	194
475	20241224	121400	1247352445	4680	4680	4680	4680	1
476	20241224	121300	1247347765	4690	4690	4690	4690	0
477	20241224	121200	1247347765	4690	4690	4690	4690	0
478	20241224	121100	1247347765	4690	4675	4690	4675	151
479	20241224	121000	1246640675	4670	4675	4675	4670	425
480	20241224	120900	1244655920	4670	4670	4670	4670	0
481	20241224	120800	1244655920	4670	4670	4670	4670	144
482	20241224	120700	1243983440	4670	4670	4670	4670	46
483	20241224	120600	1243768620	4670	4670	4670	4670	145
484	20241224	120500	1243091470	4675	4680	4680	4675	2
485	20241224	120400	1243082115	4680	4670	4680	4670	200
486	20241224	120300	1242147115	4670	4675	4675	4670	194
487	20241224	120200	1241241130	4675	4675	4675	4675	2
488	20241224	120100	1241231780	4675	4680	4680	4675	3
489	20241224	120000	1241217745	4675	4670	4675	4670	157
490	20241224	115900	1240484550	4670	4675	4675	4670	136
491	20241224	115800	1239848930	4670	4670	4670	4670	145
492	20241224	115700	1239171780	4675	4675	4675	4675	1
493	20241224	115600	1239167105	4670	4665	4670	4665	162
494	20241224	115500	1238410650	4670	4670	4670	4670	32
495	20241224	115400	1238261210	4670	4670	4670	4670	189
496	20241224	115300	1237378580	4670	4670	4670	4670	144
497	20241224	115200	1236706100	4675	4670	4675	4670	12
498	20241224	115100	1236650055	4670	4670	4670	4670	181
499	20241224	115000	1235804785	4675	4675	4675	4675	100
500	20241224	114900	1235337285	4680	4680	4680	4680	0
501	20241224	114800	1235337285	4680	4670	4680	4670	321
502	20241224	114700	1233837965	4670	4670	4670	4670	36
503	20241224	114600	1233669845	4670	4670	4670	4670	146
504	20241224	114500	1232988025	4670	4670	4670	4670	0
505	20241224	114400	1232988025	4670	4670	4670	4670	329
506	20241224	114300	1231451595	4670	4670	4670	4670	0
507	20241224	114200	1231451595	4670	4670	4670	4670	0
508	20241224	114100	1231451595	4670	4670	4670	4670	183
509	20241224	114000	1230596985	4670	4670	4670	4670	11
510	20241224	113900	1230545615	4680	4670	4680	4670	149
511	20241224	113800	1229849760	4670	4670	4670	4670	0
512	20241224	113700	1229849760	4670	4670	4670	4670	284
513	20241224	113600	1228523480	4670	4670	4670	4670	180
514	20241224	113500	1227682880	4675	4675	4675	4675	1
515	20241224	113400	1227678205	4670	4670	4670	4670	150
516	20241224	113300	1226977705	4670	4670	4670	4670	48
517	20241224	113200	1226753545	4675	4675	4675	4675	15
518	20241224	113100	1226683420	4680	4675	4680	4675	131
519	20241224	113000	1226070840	4675	4680	4680	4675	46
520	20241224	112900	1225855785	4680	4680	4680	4670	307
521	20241224	112800	1224420050	4680	4680	4680	4680	250
522	20241224	112700	1223250050	4680	4680	4680	4675	1276
523	20241224	112600	1217279095	4680	4675	4680	4675	173
524	20241224	112500	1216470180	4670	4670	4670	4670	795
525	20241224	112400	1212757530	4670	4670	4670	4670	145
526	20241224	112300	1212080380	4680	4675	4680	4675	5
527	20241224	112200	1212057000	4670	4670	4670	4670	145
528	20241224	112100	1211379850	4675	4680	4680	4675	3382
529	20241224	112000	1195560410	4680	4680	4680	4680	144
530	20241224	111900	1194886490	4680	4680	4680	4680	0
531	20241224	111800	1194886490	4680	4680	4680	4680	12
532	20241224	111700	1194830330	4680	4685	4685	4680	326
533	20241224	111600	1193303200	4690	4690	4690	4690	0
534	20241224	111500	1193303200	4690	4690	4690	4690	1
535	20241224	111400	1193298510	4680	4680	4685	4680	48
536	20241224	111300	1193073865	4685	4685	4685	4685	144
537	20241224	111200	1192399225	4690	4685	4690	4685	149
538	20241224	111100	1191701140	4690	4685	4690	4685	294
539	20241224	111000	1190323745	4680	4680	4680	4680	192
540	20241224	110900	1189425185	4685	4685	4685	4685	0
541	20241224	110800	1189425185	4685	4685	4685	4685	1
542	20241224	110700	1189420500	4680	4680	4680	4680	0
543	20241224	110600	1189420500	4680	4680	4680	4680	192
544	20241224	110500	1188521940	4690	4680	4690	4680	41595
545	20241224	110400	993646620	4685	4685	4685	4685	101
546	20241224	110300	993173435	4680	4675	4680	4675	289
547	20241224	110200	991821635	4680	4680	4680	4680	194
548	20241224	110100	990913715	4675	4680	4680	4675	170
549	20241224	110000	990118360	4685	4685	4685	4685	1
550	20241224	105900	990113675	4680	4680	4680	4680	634
551	20241224	105800	987146555	4680	4680	4680	4680	10
552	20241224	105700	987099755	4695	4690	4695	4690	231
553	20241224	105600	986015510	4685	4680	4685	4680	289
554	20241224	105500	984662270	4685	4685	4685	4685	1
555	20241224	105400	984657585	4685	4680	4685	4680	12012
556	20241224	105300	928432275	4680	4680	4680	4680	0
557	20241224	105200	928432275	4680	4680	4680	4680	19
558	20241224	105100	928343355	4675	4680	4680	4675	218
559	20241224	105000	927323945	4680	4680	4680	4680	1
560	20241224	104900	927319265	4680	4680	4680	4680	144
561	20241224	104800	926645345	4680	4680	4680	4680	302
562	20241224	104700	925231985	4680	4680	4680	4680	0
563	20241224	104600	925231985	4680	4685	4685	4680	5858
564	20241224	104500	897814425	4685	4685	4685	4685	0
565	20241224	104400	897814425	4685	4685	4685	4685	145
566	20241224	104300	897135100	4685	4685	4685	4685	47
567	20241224	104200	896914905	4690	4690	4690	4690	1
568	20241224	104100	896910215	4685	4685	4685	4685	144
569	20241224	104000	896235575	4680	4680	4680	4680	26
570	20241224	103900	896113895	4680	4690	4690	4680	198
571	20241224	103800	895185495	4695	4695	4695	4695	3
572	20241224	103700	895171410	4690	4690	4695	4690	149
573	20241224	103600	894472590	4695	4690	4695	4685	25304
574	20241224	103500	775787360	4690	4690	4690	4690	37
575	20241224	103400	775613830	4700	4700	4700	4700	0
576	20241224	103300	775613830	4700	4695	4700	4695	177
577	20241224	103200	774782625	4690	4690	4690	4690	193
578	20241224	103100	773877455	4695	4695	4695	4695	7
579	20241224	103000	773844590	4695	4690	4695	4690	6
580	20241224	102900	773816440	4690	4685	4690	4685	146
581	20241224	102800	773132425	4685	4685	4685	4685	428
582	20241224	102700	771127245	4680	4680	4680	4680	193
583	20241224	102600	770224005	4675	4675	4675	4675	144
584	20241224	102500	769550805	4670	4670	4670	4670	0
585	20241224	102400	769550805	4670	4670	4670	4665	1234
586	20241224	102300	763788065	4675	4675	4675	4675	0
587	20241224	102200	763788065	4675	4685	4685	4675	104
588	20241224	102100	763300865	4675	4670	4675	4670	105
589	20241224	102000	762810275	4670	4670	4670	4670	136
590	20241224	101900	762175155	4670	4670	4670	4670	0
591	20241224	101800	762175155	4670	4675	4675	4670	596
592	20241224	101700	759389575	4675	4675	4675	4675	1000
593	20241224	101600	754714575	4675	4675	4675	4675	767
594	20241224	101500	751128850	4675	4670	4675	4670	27289
595	20241224	101400	623554220	4675	4675	4675	4675	21
596	20241224	101300	623456045	4675	4675	4675	4675	1792
597	20241224	101200	615078445	4665	4675	4675	4660	30468
598	20241224	101100	472670820	4675	4675	4675	4675	0
599	20241224	101000	472670820	4675	4680	4680	4675	482
600	20241224	100900	470417465	4680	4675	4680	4675	435
601	20241224	100800	468381845	4680	4675	4680	4675	601
602	20241224	100700	465569170	4680	4680	4680	4680	1
603	20241224	100600	465564490	4680	4680	4680	4680	97
604	20241224	100500	465110530	4680	4680	4680	4680	159
605	20241224	100400	464366410	4680	4680	4680	4680	36
606	20241224	100300	464197930	4680	4685	4685	4680	146
607	20241224	100200	463514645	4680	4680	4680	4680	103
608	20241224	100100	463032605	4675	4675	4680	4675	249
609	20241224	100000	461868245	4675	4675	4675	4675	163
610	20241224	095900	461106220	4680	4680	4680	4680	58
611	20241224	095800	460834780	4675	4675	4675	4675	145
612	20241224	095700	460156905	4675	4680	4680	4675	346
613	20241224	095600	458537855	4675	4680	4680	4675	3339
614	20241224	095500	442912060	4685	4685	4685	4680	70
615	20241224	095400	442584410	4685	4685	4685	4680	1820
616	20241224	095300	434058430	4685	4685	4685	4685	181
617	20241224	095200	433210445	4690	4690	4690	4690	147
618	20241224	095100	432521015	4690	4690	4690	4685	542
619	20241224	095000	429979760	4695	4695	4695	4695	10
620	20241224	094900	429932810	4695	4695	4695	4695	508
621	20241224	094800	427547750	4690	4690	4690	4690	145
622	20241224	094700	426867700	4690	4690	4690	4690	32
623	20241224	094600	426717620	4685	4685	4690	4685	195
624	20241224	094500	425804030	4690	4690	4690	4690	105
625	20241224	094400	425311580	4690	4695	4695	4690	22
626	20241224	094300	425208335	4695	4685	4695	4685	43
627	20241224	094200	425006790	4690	4695	4695	4690	1746
628	20241224	094100	416810750	4700	4700	4700	4695	1147
629	20241224	094000	411420575	4700	4705	4710	4700	795
630	20241224	093900	407683040	4705	4700	4705	4700	318
631	20241224	093800	406186875	4700	4700	4715	4695	1654
632	20241224	093700	398390090	4705	4695	4725	4695	4642
633	20241224	093600	376536690	4695	4695	4695	4695	35
634	20241224	093500	376372365	4700	4685	4700	4685	309
635	20241224	093400	374923010	4685	4685	4685	4680	470
636	20241224	093300	372723375	4690	4670	4690	4670	2561
637	20241224	093200	360728825	4665	4660	4665	4660	261
638	20241224	093100	359511385	4665	4665	4665	4665	436
639	20241224	093000	357477445	4685	4685	4685	4685	2
640	20241224	092900	357468075	4685	4670	4685	4665	1309
641	20241224	092800	351355755	4670	4690	4690	4650	27433
642	20241224	092700	223470470	4685	4690	4690	4685	962
643	20241224	092600	218959605	4690	4695	4695	4690	1257
644	20241224	092500	213063425	4690	4695	4695	4690	966
645	20241224	092400	208528780	4695	4695	4695	4695	145
646	20241224	092300	207848005	4695	4695	4695	4695	12
647	20241224	092200	207791665	4690	4690	4695	4690	419
648	20241224	092100	205824665	4695	4695	4695	4695	146
649	20241224	092000	205139195	4700	4695	4700	4690	10856
650	20241224	091900	154221385	4705	4700	4710	4700	196
651	20241224	091800	153300105	4715	4715	4715	4705	3530
652	20241224	091700	136689440	4710	4710	4710	4710	272
653	20241224	091600	135408320	4700	4710	4710	4700	538
654	20241224	091500	132879620	4700	4720	4720	4700	80
655	20241224	091400	132502220	4720	4720	4720	4720	914
656	20241224	091300	128188140	4720	4710	4720	4695	11027
657	20241224	091200	76385940	4710	4715	4720	4710	61
658	20241224	091100	76098400	4705	4730	4730	4705	38
659	20241224	091000	75918910	4725	4725	4725	4725	167
660	20241224	090900	75129835	4730	4710	4730	4710	3
661	20241224	090800	75115685	4710	4720	4720	4700	413
662	20241224	090700	73166730	4730	4730	4730	4730	1132
663	20241224	090600	67812370	4720	4720	4720	4720	1
664	20241224	090500	67807650	4730	4730	4730	4730	75
665	20241224	090400	67452900	4730	4725	4755	4725	11457
666	20241224	090300	13278980	4730	4730	4730	4730	0
667	20241224	090200	13278980	4730	4730	4730	4730	14
668	20241224	090100	13212760	4720	4720	4720	4720	11
669	20241224	090000	13160840	4730	4730	4730	4725	2783