KissMeData/012690/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	185800	543470685	3020	3020	3020	3020	14103
3	20241223	185700	543470685	3020	3020	3020	3020	0
4	20241223	185600	543470685	3020	3020	3020	3020	0
5	20241223	185500	543470685	3020	3020	3020	3020	0
6	20241223	185400	543470685	3020	3020	3020	3020	0
7	20241223	185300	543470685	3020	3020	3020	3020	0
8	20241223	185200	543470685	3020	3020	3020	3020	0
9	20241223	185100	543470685	3020	3020	3020	3020	0
10	20241223	185000	543470685	3020	3020	3020	3020	0
11	20241223	184900	543470685	3020	3020	3020	3020	0
12	20241223	184800	543470685	3020	3020	3020	3020	0
13	20241223	184700	543470685	3020	3020	3020	3020	0
14	20241223	184600	543470685	3020	3020	3020	3020	0
15	20241223	184500	543470685	3020	3020	3020	3020	0
16	20241223	184400	543470685	3020	3020	3020	3020	0
17	20241223	184300	543470685	3020	3020	3020	3020	0
18	20241223	184200	543470685	3020	3020	3020	3020	0
19	20241223	184100	543470685	3020	3020	3020	3020	0
20	20241223	184000	543470685	3020	3020	3020	3020	0
21	20241223	183900	543470685	3020	3020	3020	3020	0
22	20241223	183800	543470685	3020	3020	3020	3020	0
23	20241223	183700	543470685	3020	3020	3020	3020	0
24	20241223	183600	543470685	3020	3020	3020	3020	0
25	20241223	183500	543470685	3020	3020	3020	3020	0
26	20241223	183400	543470685	3020	3020	3020	3020	0
27	20241223	183300	543470685	3020	3020	3020	3020	0
28	20241223	183200	543470685	3020	3020	3020	3020	0
29	20241223	183100	543470685	3020	3020	3020	3020	0
30	20241223	183000	543470685	3020	3020	3020	3020	0
31	20241223	182900	543470685	3020	3020	3020	3020	0
32	20241223	182800	543470685	3020	3020	3020	3020	14103
33	20241223	182700	543470685	3020	3020	3020	3020	0
34	20241223	182600	543470685	3020	3020	3020	3020	0
35	20241223	182500	543470685	3020	3020	3020	3020	0
36	20241223	182400	543470685	3020	3020	3020	3020	0
37	20241223	182300	543470685	3020	3020	3020	3020	0
38	20241223	182200	543470685	3020	3020	3020	3020	0
39	20241223	182100	543470685	3020	3020	3020	3020	0
40	20241223	182000	543470685	3020	3020	3020	3020	0
41	20241223	181900	543470685	3020	3020	3020	3020	0
42	20241223	181800	543470685	3020	3020	3020	3020	0
43	20241223	181700	543470685	3020	3020	3020	3020	0
44	20241223	181600	543470685	3020	3020	3020	3020	0
45	20241223	181500	543470685	3020	3020	3020	3020	0
46	20241223	181400	543470685	3020	3020	3020	3020	0
47	20241223	181300	543470685	3020	3020	3020	3020	0
48	20241223	181200	543470685	3020	3020	3020	3020	0
49	20241223	181100	543470685	3020	3020	3020	3020	0
50	20241223	181000	543470685	3020	3020	3020	3020	0
51	20241223	180900	543470685	3020	3020	3020	3020	0
52	20241223	180800	543470685	3020	3020	3020	3020	0
53	20241223	180700	543470685	3020	3020	3020	3020	0
54	20241223	180600	543470685	3020	3020	3020	3020	0
55	20241223	180500	543470685	3020	3020	3020	3020	0
56	20241223	180400	543470685	3020	3020	3020	3020	0
57	20241223	180300	543470685	3020	3020	3020	3020	0
58	20241223	180200	543470685	3020	3020	3020	3020	0
59	20241223	180100	543470685	3020	3020	3020	3020	0
60	20241223	180000	543470685	3020	3020	3020	3020	0
61	20241223	175900	543470685	3020	3020	3020	3020	0
62	20241223	175800	543470685	3020	3020	3020	3020	14103
63	20241223	175700	543470685	3020	3020	3020	3020	0
64	20241223	175600	543470685	3020	3020	3020	3020	0
65	20241223	175500	543470685	3020	3020	3020	3020	0
66	20241223	175400	543470685	3020	3020	3020	3020	0
67	20241223	175300	543470685	3020	3020	3020	3020	0
68	20241223	175200	543470685	3020	3020	3020	3020	0
69	20241223	175100	543470685	3020	3020	3020	3020	0
70	20241223	175000	543470685	3020	3020	3020	3020	0
71	20241223	174900	543470685	3020	3020	3020	3020	0
72	20241223	174800	543470685	3020	3020	3020	3020	0
73	20241223	174700	543470685	3020	3020	3020	3020	0
74	20241223	174600	543470685	3020	3020	3020	3020	0
75	20241223	174500	543470685	3020	3020	3020	3020	0
76	20241223	174400	543470685	3020	3020	3020	3020	0
77	20241223	174300	543470685	3020	3020	3020	3020	0
78	20241223	174200	543470685	3020	3020	3020	3020	0
79	20241223	174100	543470685	3020	3020	3020	3020	0
80	20241223	174000	543470685	3020	3020	3020	3020	0
81	20241223	173900	543470685	3020	3020	3020	3020	0
82	20241223	173800	543470685	3020	3020	3020	3020	0
83	20241223	173700	543470685	3020	3020	3020	3020	0
84	20241223	173600	543470685	3020	3020	3020	3020	0
85	20241223	173500	543470685	3020	3020	3020	3020	0
86	20241223	173400	543470685	3020	3020	3020	3020	0
87	20241223	173300	543470685	3020	3020	3020	3020	0
88	20241223	173200	543470685	3020	3020	3020	3020	0
89	20241223	173100	543470685	3020	3020	3020	3020	0
90	20241223	173000	543470685	3020	3020	3020	3020	0
91	20241223	172900	543470685	3020	3020	3020	3020	0
92	20241223	172800	543470685	3020	3020	3020	3020	14103
93	20241223	172700	543470685	3020	3020	3020	3020	0
94	20241223	172600	543470685	3020	3020	3020	3020	0
95	20241223	172500	543470685	3020	3020	3020	3020	0
96	20241223	172400	543470685	3020	3020	3020	3020	0
97	20241223	172300	543470685	3020	3020	3020	3020	0
98	20241223	172200	543470685	3020	3020	3020	3020	0
99	20241223	172100	543470685	3020	3020	3020	3020	0
100	20241223	172000	543470685	3020	3020	3020	3020	0
101	20241223	171900	543470685	3020	3020	3020	3020	0
102	20241223	171800	543470685	3020	3020	3020	3020	0
103	20241223	171700	543470685	3020	3020	3020	3020	0
104	20241223	171600	543470685	3020	3020	3020	3020	0
105	20241223	171500	543470685	3020	3020	3020	3020	0
106	20241223	171400	543470685	3020	3020	3020	3020	0
107	20241223	171300	543470685	3020	3020	3020	3020	0
108	20241223	171200	543470685	3020	3020	3020	3020	0
109	20241223	171100	543470685	3020	3020	3020	3020	0
110	20241223	171000	543470685	3020	3020	3020	3020	0
111	20241223	170900	543470685	3020	3020	3020	3020	0
112	20241223	170800	543470685	3020	3020	3020	3020	0
113	20241223	170700	543470685	3020	3020	3020	3020	0
114	20241223	170600	543470685	3020	3020	3020	3020	0
115	20241223	170500	543470685	3020	3020	3020	3020	0
116	20241223	170400	543470685	3020	3020	3020	3020	0
117	20241223	170300	543470685	3020	3020	3020	3020	0
118	20241223	170200	543470685	3020	3020	3020	3020	0
119	20241223	170100	543470685	3020	3020	3020	3020	0
120	20241223	170000	543470685	3020	3020	3020	3020	0
121	20241223	165900	543470685	3020	3020	3020	3020	0
122	20241223	165800	543470685	3020	3020	3020	3020	14103
123	20241223	165700	543470685	3020	3020	3020	3020	0
124	20241223	165600	543470685	3020	3020	3020	3020	0
125	20241223	165500	543470685	3020	3020	3020	3020	0
126	20241223	165400	543470685	3020	3020	3020	3020	0
127	20241223	165300	543470685	3020	3020	3020	3020	0
128	20241223	165200	543470685	3020	3020	3020	3020	0
129	20241223	165100	543470685	3020	3020	3020	3020	0
130	20241223	165000	543470685	3020	3020	3020	3020	0
131	20241223	164900	543470685	3020	3020	3020	3020	0
132	20241223	164800	543470685	3020	3020	3020	3020	0
133	20241223	164700	543470685	3020	3020	3020	3020	0
134	20241223	164600	543470685	3020	3020	3020	3020	0
135	20241223	164500	543470685	3020	3020	3020	3020	0
136	20241223	164400	543470685	3020	3020	3020	3020	0
137	20241223	164300	543470685	3020	3020	3020	3020	0
138	20241223	164200	543470685	3020	3020	3020	3020	0
139	20241223	164100	543470685	3020	3020	3020	3020	0
140	20241223	164000	543470685	3020	3020	3020	3020	0
141	20241223	163900	543470685	3020	3020	3020	3020	0
142	20241223	163800	543470685	3020	3020	3020	3020	0
143	20241223	163700	543470685	3020	3020	3020	3020	0
144	20241223	163600	543470685	3020	3020	3020	3020	0
145	20241223	163500	543470685	3020	3020	3020	3020	0
146	20241223	163400	543470685	3020	3020	3020	3020	0
147	20241223	163300	543470685	3020	3020	3020	3020	0
148	20241223	163200	543470685	3020	3020	3020	3020	0
149	20241223	163100	543470685	3020	3020	3020	3020	0
150	20241223	163000	543470685	3020	3020	3020	3020	0
151	20241223	162900	543470685	3020	3020	3020	3020	0
152	20241223	162800	543470685	3020	3020	3020	3020	14103
153	20241223	162700	543470685	3020	3020	3020	3020	0
154	20241223	162600	543470685	3020	3020	3020	3020	0
155	20241223	162500	543470685	3020	3020	3020	3020	0
156	20241223	162400	543470685	3020	3020	3020	3020	0
157	20241223	162300	543470685	3020	3020	3020	3020	0
158	20241223	162200	543470685	3020	3020	3020	3020	0
159	20241223	162100	543470685	3020	3020	3020	3020	0
160	20241223	162000	543470685	3020	3020	3020	3020	0
161	20241223	161900	543470685	3020	3020	3020	3020	0
162	20241223	161800	543470685	3020	3020	3020	3020	0
163	20241223	161700	543470685	3020	3020	3020	3020	0
164	20241223	161600	543470685	3020	3020	3020	3020	0
165	20241223	161500	543470685	3020	3020	3020	3020	0
166	20241223	161400	543470685	3020	3020	3020	3020	0
167	20241223	161300	543470685	3020	3020	3020	3020	0
168	20241223	161200	543470685	3020	3020	3020	3020	0
169	20241223	161100	543470685	3020	3020	3020	3020	0
170	20241223	161000	543470685	3020	3020	3020	3020	0
171	20241223	160900	543470685	3020	3020	3020	3020	0
172	20241223	160800	543470685	3020	3020	3020	3020	0
173	20241223	160700	543470685	3020	3020	3020	3020	0
174	20241223	160600	543470685	3020	3020	3020	3020	0
175	20241223	160500	543470685	3020	3020	3020	3020	0
176	20241223	160400	543470685	3020	3020	3020	3020	0
177	20241223	160300	543470685	3020	3020	3020	3020	0
178	20241223	160200	543470685	3020	3020	3020	3020	0
179	20241223	160100	543470685	3020	3020	3020	3020	0
180	20241223	160000	543470685	3020	3020	3020	3020	0
181	20241223	155900	543470685	3020	3020	3020	3020	0
182	20241223	155800	543470685	3020	3020	3020	3020	14103
183	20241223	155700	543470685	3020	3020	3020	3020	0
184	20241223	155600	543470685	3020	3020	3020	3020	0
185	20241223	155500	543470685	3020	3020	3020	3020	0
186	20241223	155400	543470685	3020	3020	3020	3020	0
187	20241223	155300	543470685	3020	3020	3020	3020	0
188	20241223	155200	543470685	3020	3020	3020	3020	0
189	20241223	155100	543470685	3020	3020	3020	3020	0
190	20241223	155000	543470685	3020	3020	3020	3020	0
191	20241223	154900	543470685	3020	3020	3020	3020	0
192	20241223	154800	543470685	3020	3020	3020	3020	0
193	20241223	154700	543470685	3020	3020	3020	3020	0
194	20241223	154600	543470685	3020	3020	3020	3020	0
195	20241223	154500	543470685	3020	3020	3020	3020	0
196	20241223	154400	543470685	3020	3020	3020	3020	0
197	20241223	154300	543470685	3020	3020	3020	3020	0
198	20241223	154200	543470685	3020	3020	3020	3020	0
199	20241223	154100	543470685	3020	3020	3020	3020	0
200	20241223	154000	543470685	3020	3020	3020	3020	0
201	20241223	153900	543470685	3020	3020	3020	3020	0
202	20241223	153800	543470685	3020	3020	3020	3020	0
203	20241223	153700	543470685	3020	3020	3020	3020	0
204	20241223	153600	543470685	3020	3020	3020	3020	0
205	20241223	153500	543470685	3020	3020	3020	3020	0
206	20241223	153400	543470685	3020	3020	3020	3020	0
207	20241223	153300	543470685	3020	3020	3020	3020	0
208	20241223	153200	543470685	3020	3020	3020	3020	0
209	20241223	153100	543470685	3020	3020	3020	3020	0
210	20241223	153000	543470685	3020	3020	3020	3020	14103
211	20241223	152900	500879625	2980	2980	2980	2980	0
212	20241223	152800	500879625	2980	2980	2980	2980	0
213	20241223	152700	500879625	2980	2980	2980	2980	0
214	20241223	152600	500879625	2980	2980	2980	2980	0
215	20241223	152500	500879625	2980	2980	2980	2980	0
216	20241223	152400	500879625	2980	2980	2980	2980	0
217	20241223	152300	500879625	2980	2980	2980	2980	0
218	20241223	152200	500879625	2980	2980	2980	2980	0
219	20241223	152100	500879625	2980	2980	2980	2980	0
220	20241223	152000	500879625	2980	2980	2980	2980	0
221	20241223	151900	500879625	2980	2985	2985	2980	177
222	20241223	151800	500351330	2985	2980	2985	2975	8
223	20241223	151700	500327490	2985	2980	2985	2980	11
224	20241223	151600	500294705	2985	2985	2985	2985	0
225	20241223	151500	500294705	2985	2980	2985	2970	158
226	20241223	151400	499825230	2975	2970	2975	2970	3
227	20241223	151300	499816310	2985	2980	2985	2975	1428
228	20241223	151200	495567290	2980	2980	2980	2980	10
229	20241223	151100	495537490	2985	2975	2985	2975	1296
230	20241223	151000	491675930	2980	2980	2980	2980	10
231	20241223	150900	491646130	2980	2985	2985	2975	907
232	20241223	150800	488943275	2985	2985	2985	2985	13
233	20241223	150700	488904470	2990	2990	2990	2990	0
234	20241223	150600	488904470	2990	2990	2990	2990	0
235	20241223	150500	488904470	2990	2990	2990	2990	1001
236	20241223	150400	485911480	2985	2985	2985	2985	0
237	20241223	150300	485911480	2985	2985	2985	2985	1342
238	20241223	150200	481905610	2985	2985	2985	2985	201
239	20241223	150100	481305625	2980	2985	2985	2980	36
240	20241223	150000	481198335	2980	2980	2980	2980	416
241	20241223	145900	479958655	2985	2980	2985	2980	1277
242	20241223	145800	476153190	2990	2985	2990	2985	101
243	20241223	145700	475851300	2990	2980	2990	2980	310
244	20241223	145600	474924550	2990	2990	2990	2990	1000
245	20241223	145500	471934550	2990	2990	2990	2990	1
246	20241223	145400	471931560	2985	2980	2985	2980	10107
247	20241223	145300	441807055	2985	2990	2990	2985	76
248	20241223	145200	441580190	2985	2985	2985	2985	60
249	20241223	145100	441401090	2990	2990	2990	2990	1039
250	20241223	145000	438294480	2995	2995	2995	2995	0
251	20241223	144900	438294480	2995	2995	2995	2990	1397
252	20241223	144800	434114930	2995	2995	2995	2995	325
253	20241223	144700	433141555	2995	2995	2995	2995	0
254	20241223	144600	433141555	2995	2995	2995	2995	34
255	20241223	144500	433039725	2995	2995	2995	2995	0
256	20241223	144400	433039725	2995	2995	2995	2995	1
257	20241223	144300	433036730	2990	2990	2990	2990	480
258	20241223	144200	431601530	3000	3000	3000	3000	0
259	20241223	144100	431601530	3000	3000	3000	3000	0
260	20241223	144000	431601530	3000	3000	3000	3000	0
261	20241223	143900	431601530	3000	3000	3000	3000	0
262	20241223	143800	431601530	3000	3000	3000	3000	0
263	20241223	143700	431601530	3000	3000	3000	2995	200
264	20241223	143600	431001565	3000	3000	3000	3000	0
265	20241223	143500	431001565	3000	3000	3000	3000	0
266	20241223	143400	431001565	3000	3000	3000	3000	1
267	20241223	143300	430998565	2995	2995	2995	2995	1
268	20241223	143200	430995570	3000	3000	3000	3000	1
269	20241223	143100	430992570	3000	3000	3000	3000	0
270	20241223	143000	430992570	3000	2995	3000	2995	33
271	20241223	142900	430893730	2990	2990	2990	2990	10
272	20241223	142800	430863830	2995	2995	2995	2995	0
273	20241223	142700	430863830	2995	2995	2995	2995	1
274	20241223	142600	430860835	2995	2995	2995	2995	0
275	20241223	142500	430860835	2995	2995	2995	2995	21
276	20241223	142400	430797940	2995	3000	3000	2995	1009
277	20241223	142300	427775485	3000	3000	3000	3000	200
278	20241223	142200	427175485	3000	3000	3000	3000	0
279	20241223	142100	427175485	3000	3000	3000	3000	0
280	20241223	142000	427175485	3000	2995	3000	2995	17
281	20241223	141900	427124560	3000	2995	3000	2995	16
282	20241223	141800	427076635	3000	3000	3000	3000	0
283	20241223	141700	427076635	3000	3000	3000	3000	1
284	20241223	141600	427073635	2990	2990	2990	2990	3
285	20241223	141500	427064665	3000	3000	3000	3000	104
286	20241223	141400	426752665	3000	3000	3000	3000	0
287	20241223	141300	426752665	3000	3000	3000	3000	500
288	20241223	141200	425252665	3000	3000	3000	3000	0
289	20241223	141100	425252665	3000	2995	3000	2995	2
290	20241223	141000	425246670	2995	2995	2995	2995	1003
291	20241223	140900	422242685	3000	3000	3000	3000	0
292	20241223	140800	422242685	3000	3000	3000	3000	0
293	20241223	140700	422242685	3000	2995	3000	2995	2
294	20241223	140600	422236690	2995	2995	2995	2995	2144
295	20241223	140500	415815410	2990	2990	2990	2990	300
296	20241223	140400	414918410	2995	2995	2995	2995	1669
297	20241223	140300	409919755	2995	2990	3000	2990	94
298	20241223	140200	409638675	2990	2990	2990	2990	70
299	20241223	140100	409429375	3000	2985	3000	2980	12842
300	20241223	140000	371093115	2980	2980	2980	2980	2
301	20241223	135900	371087155	2980	2980	2980	2980	71
302	20241223	135800	370875575	2985	2985	2985	2985	2000
303	20241223	135700	364905575	2985	2985	2985	2985	0
304	20241223	135600	364905575	2985	2985	2985	2985	500
305	20241223	135500	363413075	2985	2985	2985	2985	0
306	20241223	135400	363413075	2985	2980	2985	2980	1900
307	20241223	135300	357750480	2980	2980	2980	2980	0
308	20241223	135200	357750480	2980	2980	2980	2980	0
309	20241223	135100	357750480	2980	2980	2980	2980	50
310	20241223	135000	357601480	2980	2980	2980	2980	0
311	20241223	134900	357601480	2980	2980	2980	2980	1
312	20241223	134800	357598500	2975	2975	2975	2975	200
313	20241223	134700	357003500	2980	2980	2980	2980	0
314	20241223	134600	357003500	2980	2980	2980	2980	170
315	20241223	134500	356496900	2985	2985	2985	2985	1
316	20241223	134400	356493915	2985	2985	2985	2985	1
317	20241223	134300	356490930	2980	2980	2980	2980	2
318	20241223	134200	356484970	2985	2980	2985	2980	273
319	20241223	134100	355670420	2985	2985	2985	2985	100
320	20241223	134000	355371920	2980	2980	2980	2980	12
321	20241223	133900	355336160	2985	2985	2985	2985	0
322	20241223	133800	355336160	2985	2985	2985	2985	0
323	20241223	133700	355336160	2985	2985	2985	2985	0
324	20241223	133600	355336160	2985	2985	2985	2985	0
325	20241223	133500	355336160	2985	2985	2985	2985	0
326	20241223	133400	355336160	2985	2985	2985	2985	109
327	20241223	133300	355010795	2985	2985	2985	2985	0
328	20241223	133200	355010795	2985	2980	2985	2980	87
329	20241223	133100	354751530	2980	2980	2980	2980	0
330	20241223	133000	354751530	2980	2980	2980	2980	13
331	20241223	132900	354712790	2980	2975	2980	2975	328
332	20241223	132800	353735650	2980	2980	2980	2980	2
333	20241223	132700	353729690	2980	2985	2985	2980	3
334	20241223	132600	353720745	2980	2980	2980	2980	0
335	20241223	132500	353720745	2980	2985	2985	2980	21
336	20241223	132400	353658115	2975	2975	2975	2975	4
337	20241223	132300	353646215	2980	2980	2980	2980	16
338	20241223	132200	353598535	2985	2985	2985	2985	0
339	20241223	132100	353598535	2985	2985	2985	2985	0
340	20241223	132000	353598535	2985	2980	2985	2980	2
341	20241223	131900	353592570	2980	2980	2980	2980	240
342	20241223	131800	352877370	2980	2980	2980	2980	1
343	20241223	131700	352874390	2975	2975	2975	2975	402
344	20241223	131600	351678440	2975	2975	2975	2975	6
345	20241223	131500	351660590	2975	2975	2975	2975	141
346	20241223	131400	351241115	2975	2975	2975	2975	629
347	20241223	131300	349369840	2975	2975	2975	2975	15
348	20241223	131200	349325215	2975	2975	2975	2975	209
349	20241223	131100	348703440	2980	2980	2980	2980	0
350	20241223	131000	348703440	2980	2980	2980	2980	414
351	20241223	130900	347469720	2980	2980	2980	2980	0
352	20241223	130800	347469720	2980	2980	2980	2980	0
353	20241223	130700	347469720	2980	2980	2980	2980	30
354	20241223	130600	347380320	2975	2975	2975	2975	0
355	20241223	130500	347380320	2975	2975	2975	2975	0
356	20241223	130400	347380320	2975	2975	2975	2975	0
357	20241223	130300	347380320	2975	2975	2975	2975	0
358	20241223	130200	347380320	2975	2980	2980	2975	500
359	20241223	130100	345891970	2980	2980	2980	2980	200
360	20241223	130000	345295970	2985	2985	2985	2985	3
361	20241223	125900	345287015	2980	2980	2980	2980	0
362	20241223	125800	345287015	2980	2980	2980	2980	0
363	20241223	125700	345287015	2980	2980	2980	2980	751
364	20241223	125600	343049035	2980	2980	2980	2980	0
365	20241223	125500	343049035	2980	2980	2980	2980	3
366	20241223	125400	343040095	2975	2975	2975	2975	0
367	20241223	125300	343040095	2975	2975	2975	2975	0
368	20241223	125200	343040095	2975	2975	2975	2975	100
369	20241223	125100	342742595	2975	2975	2975	2975	0
370	20241223	125000	342742595	2975	2975	2975	2975	0
371	20241223	124900	342742595	2975	2975	2975	2975	0
372	20241223	124800	342742595	2975	2975	2975	2975	0
373	20241223	124700	342742595	2975	2975	2975	2975	31
374	20241223	124600	342650370	2980	2980	2980	2980	0
375	20241223	124500	342650370	2980	2975	2980	2975	1213
376	20241223	124400	339036200	2975	2975	2975	2975	1
377	20241223	124300	339033225	2975	2975	2975	2975	0
378	20241223	124200	339033225	2975	2975	2975	2975	0
379	20241223	124100	339033225	2975	2975	2975	2975	1
380	20241223	124000	339030250	2970	2970	2970	2970	700
381	20241223	123900	336951250	2975	2975	2975	2975	18
382	20241223	123800	336897700	2975	2975	2975	2975	151
383	20241223	123700	336448475	2980	2980	2980	2980	0
384	20241223	123600	336448475	2980	2975	2980	2975	1034
385	20241223	123500	333367625	2975	2975	2980	2975	512
386	20241223	123400	331844420	2970	2970	2970	2970	624
387	20241223	123300	329991140	2975	2975	2975	2975	48
388	20241223	123200	329848340	2975	2975	2975	2975	69
389	20241223	123100	329643065	2975	2975	2975	2975	0
390	20241223	123000	329643065	2975	2975	2975	2975	0
391	20241223	122900	329643065	2975	2975	2975	2975	0
392	20241223	122800	329643065	2975	2975	2975	2975	471
393	20241223	122700	328241840	2975	2975	2975	2975	29
394	20241223	122600	328155565	2975	2975	2975	2975	72
395	20241223	122500	327941365	2975	2975	2975	2975	10
396	20241223	122400	327911615	2975	2975	2975	2975	1
397	20241223	122300	327908640	2975	2980	2980	2975	427
398	20241223	122200	326638310	2980	2980	2980	2980	0
399	20241223	122100	326638310	2980	2980	2980	2980	0
400	20241223	122000	326638310	2980	2980	2980	2980	5
401	20241223	121900	326623410	2980	2980	2980	2980	0
402	20241223	121800	326623410	2980	2980	2980	2980	479
403	20241223	121700	325195990	2980	2980	2980	2980	852
404	20241223	121600	322657030	2980	2980	2980	2980	0
405	20241223	121500	322657030	2980	2980	2980	2980	100
406	20241223	121400	322359030	2980	2980	2980	2980	601
407	20241223	121300	320568050	2980	2985	2985	2980	550
408	20241223	121200	318928550	2980	2980	2980	2980	0
409	20241223	121100	318928550	2980	2980	2980	2980	0
410	20241223	121000	318928550	2980	2980	2980	2980	200
411	20241223	120900	318332550	2980	2980	2980	2980	201
412	20241223	120800	317733570	2985	2985	2985	2985	214
413	20241223	120700	317094780	2985	2985	2985	2985	10
414	20241223	120600	317064930	2980	2980	2980	2980	40
415	20241223	120500	316945730	2980	2980	2980	2980	20
416	20241223	120400	316886130	2980	2980	2980	2980	0
417	20241223	120300	316886130	2980	2980	2980	2980	0
418	20241223	120200	316886130	2980	2980	2980	2980	1
419	20241223	120100	316883150	2980	2980	2980	2980	499
420	20241223	120000	315396130	2980	2980	2980	2980	0
421	20241223	115900	315396130	2980	2980	2980	2980	63
422	20241223	115800	315208390	2980	2980	2980	2980	100
423	20241223	115700	314910390	2980	2980	2980	2980	0
424	20241223	115600	314910390	2980	2980	2980	2980	0
425	20241223	115500	314910390	2980	2980	2980	2980	0
426	20241223	115400	314910390	2980	2980	2980	2980	0
427	20241223	115300	314910390	2980	2980	2980	2980	0
428	20241223	115200	314910390	2980	2980	2980	2980	542
429	20241223	115100	313295230	2980	2980	2980	2980	0
430	20241223	115000	313295230	2980	2980	2980	2980	0
431	20241223	114900	313295230	2980	2980	2980	2980	0
432	20241223	114800	313295230	2980	2980	2980	2980	0
433	20241223	114700	313295230	2980	2980	2980	2980	17
434	20241223	114600	313244570	2975	2975	2975	2975	0
435	20241223	114500	313244570	2975	2975	2975	2975	0
436	20241223	114400	313244570	2975	2975	2975	2975	0
437	20241223	114300	313244570	2975	2975	2975	2975	0
438	20241223	114200	313244570	2975	2975	2975	2975	37
439	20241223	114100	313134495	2975	2975	2975	2975	36
440	20241223	114000	313027395	2980	2980	2980	2980	0
441	20241223	113900	313027395	2980	2980	2980	2980	0
442	20241223	113800	313027395	2980	2980	2980	2980	0
443	20241223	113700	313027395	2980	2980	2980	2980	0
444	20241223	113600	313027395	2980	2980	2980	2980	301
445	20241223	113500	312130415	2980	2980	2980	2980	0
446	20241223	113400	312130415	2980	2980	2980	2980	0
447	20241223	113300	312130415	2980	2980	2980	2980	0
448	20241223	113200	312130415	2980	2975	2980	2975	359
449	20241223	113100	311062305	2975	2975	2975	2975	0
450	20241223	113000	311062305	2975	2975	2975	2975	816
451	20241223	112900	308634705	2975	2975	2975	2975	0
452	20241223	112800	308634705	2975	2975	2975	2975	0
453	20241223	112700	308634705	2975	2975	2975	2975	0
454	20241223	112600	308634705	2975	2975	2975	2975	0
455	20241223	112500	308634705	2975	2975	2975	2975	0
456	20241223	112400	308634705	2975	2975	2975	2975	150
457	20241223	112300	308188455	2975	2975	2975	2975	32
458	20241223	112200	308093255	2980	2980	2980	2980	0
459	20241223	112100	308093255	2980	2980	2980	2980	101
460	20241223	112000	307792275	2975	2980	2980	2975	452
461	20241223	111900	306447570	2980	2980	2980	2980	0
462	20241223	111800	306447570	2980	2980	2980	2980	0
463	20241223	111700	306447570	2980	2980	2980	2980	0
464	20241223	111600	306447570	2980	2980	2980	2980	0
465	20241223	111500	306447570	2980	2970	2980	2970	3648
466	20241223	111400	295613000	2975	2975	2975	2975	508
467	20241223	111300	294101700	2975	2975	2975	2970	365
468	20241223	111200	293015830	2980	2980	2980	2980	0
469	20241223	111100	293015830	2980	2980	2980	2980	0
470	20241223	111000	293015830	2980	2980	2980	2980	536
471	20241223	110900	291418550	2980	2980	2980	2980	0
472	20241223	110800	291418550	2980	2980	2980	2980	681
473	20241223	110700	289389170	2980	2980	2980	2980	308
474	20241223	110600	288471330	2985	2985	2985	2985	0
475	20241223	110500	288471330	2985	2985	2985	2985	10
476	20241223	110400	288441480	2985	2985	2985	2980	1001
477	20241223	110300	285458205	2975	2975	2975	2975	549
478	20241223	110200	283824930	2975	2975	2975	2975	0
479	20241223	110100	283824930	2975	2975	2975	2975	350
480	20241223	110000	282783680	2980	2975	2980	2975	201
481	20241223	105900	282185700	2980	2980	2980	2980	41
482	20241223	105800	282063520	2980	2980	2980	2975	203
483	20241223	105700	281458585	2985	2985	2985	2985	1
484	20241223	105600	281455600	2975	2975	2975	2975	0
485	20241223	105500	281455600	2975	2980	2980	2975	5007
486	20241223	105400	266559435	2980	2980	2980	2980	132
487	20241223	105300	266166075	2980	2980	2980	2980	0
488	20241223	105200	266166075	2980	2980	2980	2980	31
489	20241223	105100	266073695	2980	2980	2980	2980	269
490	20241223	105000	265272075	2980	2980	2980	2980	0
491	20241223	104900	265272075	2980	2980	2980	2980	20
492	20241223	104800	265212475	2980	2980	2980	2980	343
493	20241223	104700	264190335	2980	2980	2980	2980	0
494	20241223	104600	264190335	2980	2985	2985	2980	381
495	20241223	104500	263054930	2985	2990	2990	2985	2
496	20241223	104400	263048955	2985	2985	2985	2985	100
497	20241223	104300	262750455	2990	2980	3000	2980	2002
498	20241223	104200	256751870	2990	2980	2990	2980	6
499	20241223	104100	256733960	2980	2980	2980	2980	0
500	20241223	104000	256733960	2980	2975	2980	2975	758
501	20241223	103900	254475625	2975	2975	2975	2975	0
502	20241223	103800	254475625	2975	2975	2975	2975	0
503	20241223	103700	254475625	2975	2975	2975	2970	539
504	20241223	103600	252873070	2980	2975	2980	2970	258
505	20241223	103500	252105965	2975	2975	2980	2975	3
506	20241223	103400	252097035	2975	2975	2975	2975	3
507	20241223	103300	252088110	2975	2975	2975	2975	34
508	20241223	103200	251986960	2975	2975	2975	2975	901
509	20241223	103100	249306485	2975	2975	2975	2975	0
510	20241223	103000	249306485	2975	2985	2990	2975	670
511	20241223	102900	247311620	2990	2985	2990	2985	6
512	20241223	102800	247293705	2985	2990	2990	2985	501
513	20241223	102700	245798215	2990	2990	2990	2990	5
514	20241223	102600	245783265	2985	2985	2985	2985	0
515	20241223	102500	245783265	2985	2990	2990	2985	14
516	20241223	102400	245741445	2990	2990	2990	2990	0
517	20241223	102300	245741445	2990	2990	2990	2990	6
518	20241223	102200	245723505	2990	2990	2990	2990	0
519	20241223	102100	245723505	2990	2990	2990	2990	10
520	20241223	102000	245693605	2985	2990	2990	2985	150
521	20241223	101900	245245405	2990	2990	2990	2990	1
522	20241223	101800	245242415	2995	2995	2995	2995	0
523	20241223	101700	245242415	2995	2995	2995	2995	10
524	20241223	101600	245212465	2995	2995	2995	2995	38
525	20241223	101500	245098655	2995	2995	2995	2995	0
526	20241223	101400	245098655	2995	2990	2995	2990	83
527	20241223	101300	244850280	2995	2990	2995	2985	377
528	20241223	101200	243723860	2995	2995	2995	2995	185
529	20241223	101100	243169785	3000	3000	3000	2995	1265
530	20241223	101000	239374860	3000	2995	3010	2995	746
531	20241223	100900	237136800	3010	2985	3025	2985	16225
532	20241223	100800	188477020	2985	2980	2985	2980	3284
533	20241223	100700	178689280	2975	2975	2975	2975	561
534	20241223	100600	177020305	2970	2970	2970	2970	600
535	20241223	100500	175238305	2970	2970	2970	2970	100
536	20241223	100400	174941305	2970	2975	2975	2970	501
537	20241223	100300	173450835	2975	2975	2975	2975	0
538	20241223	100200	173450835	2975	2970	2975	2970	137
539	20241223	100100	173043310	2970	2970	2970	2970	679
540	20241223	100000	171026680	2970	2970	2970	2970	99
541	20241223	095900	170732650	2970	2980	2980	2970	422
542	20241223	095800	169477080	2980	2965	2980	2965	2470
543	20241223	095700	162142190	2965	2965	2965	2965	553
544	20241223	095600	160502545	2965	2970	2970	2965	1680
545	20241223	095500	155513050	2970	2965	2970	2965	3715
546	20241223	095400	144488025	2965	2965	2965	2965	0
547	20241223	095300	144488025	2965	2965	2965	2965	2000
548	20241223	095200	138558025	2965	2960	2970	2960	3446
549	20241223	095100	128326765	2960	2960	2960	2960	500
550	20241223	095000	126846765	2955	2955	2955	2955	3
551	20241223	094900	126837900	2960	2955	2960	2955	895
552	20241223	094800	124190225	2960	2960	2960	2960	10
553	20241223	094700	124160625	2955	2955	2955	2955	0
554	20241223	094600	124160625	2955	2955	2955	2955	0
555	20241223	094500	124160625	2955	2960	2960	2955	500
556	20241223	094400	122682920	2965	2960	2965	2960	211
557	20241223	094300	122057310	2965	2965	2965	2965	107
558	20241223	094200	121740055	2965	2960	2965	2960	376
559	20241223	094100	120625415	2955	2955	2955	2955	2
560	20241223	094000	120619505	2965	2960	2965	2960	1214
561	20241223	093900	117026060	2960	2955	2960	2955	315
562	20241223	093800	116095225	2955	2955	2955	2955	10
563	20241223	093700	116065675	2955	2950	2955	2950	114
564	20241223	093600	115729305	2955	2960	2960	2955	1695
565	20241223	093500	110717855	2960	2970	2970	2960	4
566	20241223	093400	110705995	2970	2965	2970	2965	102
567	20241223	093300	110403405	2965	2960	2965	2960	186
568	20241223	093200	109852740	2970	2965	2970	2965	574
569	20241223	093100	108149415	2965	2970	2970	2960	360
570	20241223	093000	107081750	2965	2970	2970	2965	370
571	20241223	092900	105983005	2965	2960	2970	2960	2487
572	20241223	092800	98604575	2960	2960	2960	2960	6
573	20241223	092700	98586815	2960	2960	2960	2960	257
574	20241223	092600	97826095	2960	2940	2965	2940	2305
575	20241223	092500	91011330	2940	2945	2945	2940	626
576	20241223	092400	89170780	2940	2945	2945	2940	105
577	20241223	092300	88862055	2940	2945	2945	2940	10926
578	20241223	092200	56685060	2945	2950	2950	2945	63
579	20241223	092100	56499215	2950	2945	2950	2945	159
580	20241223	092000	56030805	2945	2950	2950	2945	726
581	20241223	091900	53891730	2950	2950	2950	2950	2647
582	20241223	091800	46083080	2950	2950	2950	2950	21
583	20241223	091700	46021130	2955	2955	2955	2955	176
584	20241223	091600	45501050	2955	2955	2955	2950	4474
585	20241223	091500	32301260	2955	2955	2955	2955	811
586	20241223	091400	29904755	2955	2950	2955	2950	8
587	20241223	091300	29881150	2955	2950	2955	2945	789
588	20241223	091200	27556210	2945	2950	2955	2945	1378
589	20241223	091100	23491905	2950	2950	2950	2950	817
590	20241223	091000	21081755	2945	2940	2945	2935	621
591	20241223	090900	19256325	2935	2935	2935	2935	388
592	20241223	090800	18117545	2935	2935	2935	2935	0
593	20241223	090700	18117545	2935	2940	2940	2935	70
594	20241223	090600	17911875	2940	2945	2945	2940	187
595	20241223	090500	17361670	2950	2950	2950	2950	374
596	20241223	090400	16258370	2950	2950	2950	2945	155
597	20241223	090300	15801185	2950	2940	2950	2940	1471
598	20241223	090200	11462405	2935	2940	2940	2930	1237
599	20241223	090100	7827030	2950	2950	2960	2950	139
600	20241223	090000	7416710	2950	2930	2955	2930	2528