KissMeData/101680/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	201000	486590305	2975	2975	2975	2975	2192
3	20241230	200900	486590305	2975	2975	2975	2975	0
4	20241230	200800	486590305	2975	2975	2975	2975	0
5	20241230	200700	486590305	2975	2975	2975	2975	0
6	20241230	200600	486590305	2975	2975	2975	2975	0
7	20241230	200500	486590305	2975	2975	2975	2975	0
8	20241230	200400	486590305	2975	2975	2975	2975	0
9	20241230	200300	486590305	2975	2975	2975	2975	0
10	20241230	200200	486590305	2975	2975	2975	2975	0
11	20241230	200100	486590305	2975	2975	2975	2975	0
12	20241230	200000	486590305	2975	2975	2975	2975	0
13	20241230	195900	486590305	2975	2975	2975	2975	0
14	20241230	195800	486590305	2975	2975	2975	2975	0
15	20241230	195700	486590305	2975	2975	2975	2975	0
16	20241230	195600	486590305	2975	2975	2975	2975	0
17	20241230	195500	486590305	2975	2975	2975	2975	0
18	20241230	195400	486590305	2975	2975	2975	2975	0
19	20241230	195300	486590305	2975	2975	2975	2975	0
20	20241230	195200	486590305	2975	2975	2975	2975	0
21	20241230	195100	486590305	2975	2975	2975	2975	0
22	20241230	195000	486590305	2975	2975	2975	2975	0
23	20241230	194900	486590305	2975	2975	2975	2975	0
24	20241230	194800	486590305	2975	2975	2975	2975	0
25	20241230	194700	486590305	2975	2975	2975	2975	0
26	20241230	194600	486590305	2975	2975	2975	2975	0
27	20241230	194500	486590305	2975	2975	2975	2975	0
28	20241230	194400	486590305	2975	2975	2975	2975	0
29	20241230	194300	486590305	2975	2975	2975	2975	0
30	20241230	194200	486590305	2975	2975	2975	2975	0
31	20241230	194100	486590305	2975	2975	2975	2975	0
32	20241230	194000	486590305	2975	2975	2975	2975	2192
33	20241230	193900	486590305	2975	2975	2975	2975	0
34	20241230	193800	486590305	2975	2975	2975	2975	0
35	20241230	193700	486590305	2975	2975	2975	2975	0
36	20241230	193600	486590305	2975	2975	2975	2975	0
37	20241230	193500	486590305	2975	2975	2975	2975	0
38	20241230	193400	486590305	2975	2975	2975	2975	0
39	20241230	193300	486590305	2975	2975	2975	2975	0
40	20241230	193200	486590305	2975	2975	2975	2975	0
41	20241230	193100	486590305	2975	2975	2975	2975	0
42	20241230	193000	486590305	2975	2975	2975	2975	0
43	20241230	192900	486590305	2975	2975	2975	2975	0
44	20241230	192800	486590305	2975	2975	2975	2975	0
45	20241230	192700	486590305	2975	2975	2975	2975	0
46	20241230	192600	486590305	2975	2975	2975	2975	0
47	20241230	192500	486590305	2975	2975	2975	2975	0
48	20241230	192400	486590305	2975	2975	2975	2975	0
49	20241230	192300	486590305	2975	2975	2975	2975	0
50	20241230	192200	486590305	2975	2975	2975	2975	0
51	20241230	192100	486590305	2975	2975	2975	2975	0
52	20241230	192000	486590305	2975	2975	2975	2975	0
53	20241230	191900	486590305	2975	2975	2975	2975	0
54	20241230	191800	486590305	2975	2975	2975	2975	0
55	20241230	191700	486590305	2975	2975	2975	2975	0
56	20241230	191600	486590305	2975	2975	2975	2975	0
57	20241230	191500	486590305	2975	2975	2975	2975	0
58	20241230	191400	486590305	2975	2975	2975	2975	0
59	20241230	191300	486590305	2975	2975	2975	2975	0
60	20241230	191200	486590305	2975	2975	2975	2975	0
61	20241230	191100	486590305	2975	2975	2975	2975	0
62	20241230	191000	486590305	2975	2975	2975	2975	2192
63	20241230	190900	486590305	2975	2975	2975	2975	0
64	20241230	190800	486590305	2975	2975	2975	2975	0
65	20241230	190700	486590305	2975	2975	2975	2975	0
66	20241230	190600	486590305	2975	2975	2975	2975	0
67	20241230	190500	486590305	2975	2975	2975	2975	0
68	20241230	190400	486590305	2975	2975	2975	2975	0
69	20241230	190300	486590305	2975	2975	2975	2975	0
70	20241230	190200	486590305	2975	2975	2975	2975	0
71	20241230	190100	486590305	2975	2975	2975	2975	0
72	20241230	190000	486590305	2975	2975	2975	2975	0
73	20241230	185900	486590305	2975	2975	2975	2975	0
74	20241230	185800	486590305	2975	2975	2975	2975	0
75	20241230	185700	486590305	2975	2975	2975	2975	0
76	20241230	185600	486590305	2975	2975	2975	2975	0
77	20241230	185500	486590305	2975	2975	2975	2975	0
78	20241230	185400	486590305	2975	2975	2975	2975	0
79	20241230	185300	486590305	2975	2975	2975	2975	0
80	20241230	185200	486590305	2975	2975	2975	2975	0
81	20241230	185100	486590305	2975	2975	2975	2975	0
82	20241230	185000	486590305	2975	2975	2975	2975	0
83	20241230	184900	486590305	2975	2975	2975	2975	0
84	20241230	184800	486590305	2975	2975	2975	2975	0
85	20241230	184700	486590305	2975	2975	2975	2975	0
86	20241230	184600	486590305	2975	2975	2975	2975	0
87	20241230	184500	486590305	2975	2975	2975	2975	0
88	20241230	184400	486590305	2975	2975	2975	2975	0
89	20241230	184300	486590305	2975	2975	2975	2975	0
90	20241230	184200	486590305	2975	2975	2975	2975	0
91	20241230	184100	486590305	2975	2975	2975	2975	0
92	20241230	184000	486590305	2975	2975	2975	2975	2192
93	20241230	183900	486590305	2975	2975	2975	2975	0
94	20241230	183800	486590305	2975	2975	2975	2975	0
95	20241230	183700	486590305	2975	2975	2975	2975	0
96	20241230	183600	486590305	2975	2975	2975	2975	0
97	20241230	183500	486590305	2975	2975	2975	2975	0
98	20241230	183400	486590305	2975	2975	2975	2975	0
99	20241230	183300	486590305	2975	2975	2975	2975	0
100	20241230	183200	486590305	2975	2975	2975	2975	0
101	20241230	183100	486590305	2975	2975	2975	2975	0
102	20241230	183000	486590305	2975	2975	2975	2975	0
103	20241230	182900	486590305	2975	2975	2975	2975	0
104	20241230	182800	486590305	2975	2975	2975	2975	0
105	20241230	182700	486590305	2975	2975	2975	2975	0
106	20241230	182600	486590305	2975	2975	2975	2975	0
107	20241230	182500	486590305	2975	2975	2975	2975	0
108	20241230	182400	486590305	2975	2975	2975	2975	0
109	20241230	182300	486590305	2975	2975	2975	2975	0
110	20241230	182200	486590305	2975	2975	2975	2975	0
111	20241230	182100	486590305	2975	2975	2975	2975	0
112	20241230	182000	486590305	2975	2975	2975	2975	0
113	20241230	181900	486590305	2975	2975	2975	2975	0
114	20241230	181800	486590305	2975	2975	2975	2975	0
115	20241230	181700	486590305	2975	2975	2975	2975	0
116	20241230	181600	486590305	2975	2975	2975	2975	0
117	20241230	181500	486590305	2975	2975	2975	2975	0
118	20241230	181400	486590305	2975	2975	2975	2975	0
119	20241230	181300	486590305	2975	2975	2975	2975	0
120	20241230	181200	486590305	2975	2975	2975	2975	0
121	20241230	181100	486590305	2975	2975	2975	2975	0
122	20241230	181000	486590305	2975	2975	2975	2975	2192
123	20241230	180900	486590305	2975	2975	2975	2975	0
124	20241230	180800	486590305	2975	2975	2975	2975	0
125	20241230	180700	486590305	2975	2975	2975	2975	0
126	20241230	180600	486590305	2975	2975	2975	2975	0
127	20241230	180500	486590305	2975	2975	2975	2975	0
128	20241230	180400	486590305	2975	2975	2975	2975	0
129	20241230	180300	486590305	2975	2975	2975	2975	0
130	20241230	180200	486590305	2975	2975	2975	2975	0
131	20241230	180100	486590305	2975	2975	2975	2975	0
132	20241230	180000	486590305	2975	2975	2975	2975	0
133	20241230	175900	486590305	2975	2975	2975	2975	0
134	20241230	175800	486590305	2975	2975	2975	2975	0
135	20241230	175700	486590305	2975	2975	2975	2975	0
136	20241230	175600	486590305	2975	2975	2975	2975	0
137	20241230	175500	486590305	2975	2975	2975	2975	0
138	20241230	175400	486590305	2975	2975	2975	2975	0
139	20241230	175300	486590305	2975	2975	2975	2975	0
140	20241230	175200	486590305	2975	2975	2975	2975	0
141	20241230	175100	486590305	2975	2975	2975	2975	0
142	20241230	175000	486590305	2975	2975	2975	2975	0
143	20241230	174900	486590305	2975	2975	2975	2975	0
144	20241230	174800	486590305	2975	2975	2975	2975	0
145	20241230	174700	486590305	2975	2975	2975	2975	0
146	20241230	174600	486590305	2975	2975	2975	2975	0
147	20241230	174500	486590305	2975	2975	2975	2975	0
148	20241230	174400	486590305	2975	2975	2975	2975	0
149	20241230	174300	486590305	2975	2975	2975	2975	0
150	20241230	174200	486590305	2975	2975	2975	2975	0
151	20241230	174100	486590305	2975	2975	2975	2975	0
152	20241230	174000	486590305	2975	2975	2975	2975	2192
153	20241230	173900	486590305	2975	2975	2975	2975	0
154	20241230	173800	486590305	2975	2975	2975	2975	0
155	20241230	173700	486590305	2975	2975	2975	2975	0
156	20241230	173600	486590305	2975	2975	2975	2975	0
157	20241230	173500	486590305	2975	2975	2975	2975	0
158	20241230	173400	486590305	2975	2975	2975	2975	0
159	20241230	173300	486590305	2975	2975	2975	2975	0
160	20241230	173200	486590305	2975	2975	2975	2975	0
161	20241230	173100	486590305	2975	2975	2975	2975	0
162	20241230	173000	486590305	2975	2975	2975	2975	0
163	20241230	172900	486590305	2975	2975	2975	2975	0
164	20241230	172800	486590305	2975	2975	2975	2975	0
165	20241230	172700	486590305	2975	2975	2975	2975	0
166	20241230	172600	486590305	2975	2975	2975	2975	0
167	20241230	172500	486590305	2975	2975	2975	2975	0
168	20241230	172400	486590305	2975	2975	2975	2975	0
169	20241230	172300	486590305	2975	2975	2975	2975	0
170	20241230	172200	486590305	2975	2975	2975	2975	0
171	20241230	172100	486590305	2975	2975	2975	2975	0
172	20241230	172000	486590305	2975	2975	2975	2975	0
173	20241230	171900	486590305	2975	2975	2975	2975	0
174	20241230	171800	486590305	2975	2975	2975	2975	0
175	20241230	171700	486590305	2975	2975	2975	2975	0
176	20241230	171600	486590305	2975	2975	2975	2975	0
177	20241230	171500	486590305	2975	2975	2975	2975	0
178	20241230	171400	486590305	2975	2975	2975	2975	0
179	20241230	171300	486590305	2975	2975	2975	2975	0
180	20241230	171200	486590305	2975	2975	2975	2975	0
181	20241230	171100	486590305	2975	2975	2975	2975	0
182	20241230	171000	486590305	2975	2975	2975	2975	2192
183	20241230	170900	486590305	2975	2975	2975	2975	0
184	20241230	170800	486590305	2975	2975	2975	2975	0
185	20241230	170700	486590305	2975	2975	2975	2975	0
186	20241230	170600	486590305	2975	2975	2975	2975	0
187	20241230	170500	486590305	2975	2975	2975	2975	0
188	20241230	170400	486590305	2975	2975	2975	2975	0
189	20241230	170300	486590305	2975	2975	2975	2975	0
190	20241230	170200	486590305	2975	2975	2975	2975	0
191	20241230	170100	486590305	2975	2975	2975	2975	0
192	20241230	170000	486590305	2975	2975	2975	2975	0
193	20241230	165900	486590305	2975	2975	2975	2975	0
194	20241230	165800	486590305	2975	2975	2975	2975	0
195	20241230	165700	486590305	2975	2975	2975	2975	0
196	20241230	165600	486590305	2975	2975	2975	2975	0
197	20241230	165500	486590305	2975	2975	2975	2975	0
198	20241230	165400	486590305	2975	2975	2975	2975	0
199	20241230	165300	486590305	2975	2975	2975	2975	0
200	20241230	165200	486590305	2975	2975	2975	2975	0
201	20241230	165100	486590305	2975	2975	2975	2975	0
202	20241230	165000	486590305	2975	2975	2975	2975	0
203	20241230	164900	486590305	2975	2975	2975	2975	0
204	20241230	164800	486590305	2975	2975	2975	2975	0
205	20241230	164700	486590305	2975	2975	2975	2975	0
206	20241230	164600	486590305	2975	2975	2975	2975	0
207	20241230	164500	486590305	2975	2975	2975	2975	0
208	20241230	164400	486590305	2975	2975	2975	2975	0
209	20241230	164300	486590305	2975	2975	2975	2975	0
210	20241230	164200	486590305	2975	2975	2975	2975	0
211	20241230	164100	486590305	2975	2975	2975	2975	0
212	20241230	164000	486590305	2975	2975	2975	2975	2192
213	20241230	163900	486590305	2975	2975	2975	2975	0
214	20241230	163800	486590305	2975	2975	2975	2975	0
215	20241230	163700	486590305	2975	2975	2975	2975	0
216	20241230	163600	486590305	2975	2975	2975	2975	0
217	20241230	163500	486590305	2975	2975	2975	2975	0
218	20241230	163400	486590305	2975	2975	2975	2975	0
219	20241230	163300	486590305	2975	2975	2975	2975	0
220	20241230	163200	486590305	2975	2975	2975	2975	0
221	20241230	163100	486590305	2975	2975	2975	2975	0
222	20241230	163000	486590305	2975	2975	2975	2975	0
223	20241230	162900	486590305	2975	2975	2975	2975	0
224	20241230	162800	486590305	2975	2975	2975	2975	0
225	20241230	162700	486590305	2975	2975	2975	2975	0
226	20241230	162600	486590305	2975	2975	2975	2975	0
227	20241230	162500	486590305	2975	2975	2975	2975	0
228	20241230	162400	486590305	2975	2975	2975	2975	0
229	20241230	162300	486590305	2975	2975	2975	2975	0
230	20241230	162200	486590305	2975	2975	2975	2975	0
231	20241230	162100	486590305	2975	2975	2975	2975	0
232	20241230	162000	486590305	2975	2975	2975	2975	0
233	20241230	161900	486590305	2975	2975	2975	2975	0
234	20241230	161800	486590305	2975	2975	2975	2975	0
235	20241230	161700	486590305	2975	2975	2975	2975	0
236	20241230	161600	486590305	2975	2975	2975	2975	0
237	20241230	161500	486590305	2975	2975	2975	2975	0
238	20241230	161400	486590305	2975	2975	2975	2975	0
239	20241230	161300	486590305	2975	2975	2975	2975	0
240	20241230	161200	486590305	2975	2975	2975	2975	0
241	20241230	161100	486590305	2975	2975	2975	2975	0
242	20241230	161000	486590305	2975	2975	2975	2975	2192
243	20241230	160900	486590305	2975	2975	2975	2975	0
244	20241230	160800	486590305	2975	2975	2975	2975	0
245	20241230	160700	486590305	2975	2975	2975	2975	0
246	20241230	160600	486590305	2975	2975	2975	2975	0
247	20241230	160500	486590305	2975	2975	2975	2975	0
248	20241230	160400	486590305	2975	2975	2975	2975	0
249	20241230	160300	486590305	2975	2975	2975	2975	0
250	20241230	160200	486590305	2975	2975	2975	2975	0
251	20241230	160100	486590305	2975	2975	2975	2975	0
252	20241230	160000	486590305	2975	2975	2975	2975	0
253	20241230	155900	486590305	2975	2975	2975	2975	0
254	20241230	155800	486590305	2975	2975	2975	2975	0
255	20241230	155700	486590305	2975	2975	2975	2975	0
256	20241230	155600	486590305	2975	2975	2975	2975	0
257	20241230	155500	486590305	2975	2975	2975	2975	0
258	20241230	155400	486590305	2975	2975	2975	2975	0
259	20241230	155300	486590305	2975	2975	2975	2975	0
260	20241230	155200	486590305	2975	2975	2975	2975	0
261	20241230	155100	486590305	2975	2975	2975	2975	0
262	20241230	155000	486590305	2975	2975	2975	2975	0
263	20241230	154900	486590305	2975	2975	2975	2975	0
264	20241230	154800	486590305	2975	2975	2975	2975	0
265	20241230	154700	486590305	2975	2975	2975	2975	0
266	20241230	154600	486590305	2975	2975	2975	2975	0
267	20241230	154500	486590305	2975	2975	2975	2975	0
268	20241230	154400	486590305	2975	2975	2975	2975	0
269	20241230	154300	486590305	2975	2975	2975	2975	0
270	20241230	154200	486590305	2975	2975	2975	2975	0
271	20241230	154100	486590305	2975	2975	2975	2975	0
272	20241230	154000	486590305	2975	2975	2975	2975	2192
273	20241230	153900	486590305	2975	2975	2975	2975	0
274	20241230	153800	486590305	2975	2975	2975	2975	0
275	20241230	153700	486590305	2975	2975	2975	2975	0
276	20241230	153600	486590305	2975	2975	2975	2975	0
277	20241230	153500	486590305	2975	2975	2975	2975	0
278	20241230	153400	486590305	2975	2975	2975	2975	0
279	20241230	153300	486590305	2975	2975	2975	2975	0
280	20241230	153200	486590305	2975	2975	2975	2975	0
281	20241230	153100	486590305	2975	2975	2975	2975	0
282	20241230	153000	486590305	2975	2975	2975	2975	2192
283	20241230	152900	480069105	2975	2975	2975	2975	0
284	20241230	152800	480069105	2975	2975	2975	2975	0
285	20241230	152700	480069105	2975	2975	2975	2975	0
286	20241230	152600	480069105	2975	2975	2975	2975	0
287	20241230	152500	480069105	2975	2975	2975	2975	0
288	20241230	152400	480069105	2975	2975	2975	2975	0
289	20241230	152300	480069105	2975	2975	2975	2975	0
290	20241230	152200	480069105	2975	2975	2975	2975	0
291	20241230	152100	480069105	2975	2975	2975	2975	0
292	20241230	152000	480069105	2975	2975	2975	2975	0
293	20241230	151900	480069105	2975	2955	2975	2955	476
294	20241230	151800	478658200	2955	2960	2960	2955	133
295	20241230	151700	478265170	2950	2950	2950	2950	523
296	20241230	151600	476722320	2950	2950	2950	2950	1448
297	20241230	151500	472450720	2960	2960	2960	2950	449
298	20241230	151400	471124910	2960	2955	2960	2955	110
299	20241230	151300	470799855	2960	2960	2960	2960	1276
300	20241230	151200	467022895	2960	2960	2960	2960	4
301	20241230	151100	467011055	2975	2975	2975	2975	100
302	20241230	151000	466713555	2975	2960	2980	2955	2132
303	20241230	150900	460403620	2965	3000	3000	2960	1277
304	20241230	150800	456605725	3005	3005	3005	2995	50
305	20241230	150700	456455825	3005	2995	3005	2995	341
306	20241230	150600	455432870	2995	2995	2995	2995	0
307	20241230	150500	455432870	2995	2995	2995	2995	324
308	20241230	150400	454462490	2995	2995	2995	2995	0
309	20241230	150300	454462490	2995	2995	2995	2995	2
310	20241230	150200	454456500	2995	2995	2995	2995	200
311	20241230	150100	453857500	2995	2980	2995	2980	110
312	20241230	150000	453529550	2995	2995	2995	2995	10
313	20241230	145900	453499600	2995	2990	2995	2990	20
314	20241230	145800	453439750	2995	2995	2995	2995	0
315	20241230	145700	453439750	2995	2990	2995	2990	200
316	20241230	145600	452841450	2995	2995	2995	2995	2
317	20241230	145500	452835460	2980	2995	2995	2980	875
318	20241230	145400	450222925	2995	2985	2995	2985	143
319	20241230	145300	449795925	2985	2985	2985	2985	200
320	20241230	145200	449198925	2985	2985	2985	2985	1
321	20241230	145100	449195940	2985	2985	2985	2985	1
322	20241230	145000	449192955	2980	2980	2980	2980	398
323	20241230	144900	448006915	2980	2980	2980	2980	0
324	20241230	144800	448006915	2980	2980	2980	2980	10
325	20241230	144700	447977115	2980	2980	2980	2980	100
326	20241230	144600	447679115	2960	2960	2960	2960	1158
327	20241230	144500	444251435	2960	2965	2965	2960	425
328	20241230	144400	442993145	2985	2985	2985	2985	126
329	20241230	144300	442617035	2985	2985	2985	2985	36
330	20241230	144200	442509575	2985	2980	2985	2980	119
331	20241230	144100	442154880	2980	2955	2980	2955	3292
332	20241230	144000	432385635	2955	2955	2955	2955	0
333	20241230	143900	432385635	2955	2955	2955	2955	0
334	20241230	143800	432385635	2955	2955	2955	2955	1
335	20241230	143700	432382680	2950	2950	2950	2950	25
336	20241230	143600	432308930	2955	2955	2955	2955	1
337	20241230	143500	432305975	2955	2950	2955	2950	501
338	20241230	143400	430828020	2955	2955	2955	2955	56
339	20241230	143300	430662540	2955	2955	2955	2955	101
340	20241230	143200	430364085	2950	2950	2950	2950	154
341	20241230	143100	429909785	2950	2950	2950	2950	87
342	20241230	143000	429653135	2950	2950	2950	2950	100
343	20241230	142900	429358135	2950	2950	2950	2950	217
344	20241230	142800	428717985	2955	2955	2955	2955	3
345	20241230	142700	428709120	2955	2955	2955	2955	593
346	20241230	142600	426956805	2955	2960	2960	2955	1552
347	20241230	142500	422370390	2970	2970	2970	2970	2
348	20241230	142400	422364450	2970	2960	2970	2960	198
349	20241230	142300	421777370	2960	2960	2960	2960	5
350	20241230	142200	421762570	2960	2960	2960	2960	49
351	20241230	142100	421617530	2960	2960	2960	2960	0
352	20241230	142000	421617530	2960	2960	2960	2960	0
353	20241230	141900	421617530	2960	2970	2970	2960	196
354	20241230	141800	421037200	2975	2975	2975	2975	0
355	20241230	141700	421037200	2975	2970	2975	2960	324
356	20241230	141600	420077920	2980	2980	2980	2980	86
357	20241230	141500	419821640	2980	2980	2980	2980	100
358	20241230	141400	419523640	2975	2975	2975	2975	449
359	20241230	141300	418187865	2980	2980	2980	2980	20
360	20241230	141200	418128265	2980	2980	2980	2975	252
361	20241230	141100	417377355	2980	2975	2980	2975	146
362	20241230	141000	416942995	2980	2980	2980	2975	591
363	20241230	140900	415182645	2980	2980	2980	2980	3891
364	20241230	140800	403587465	2975	2970	2975	2970	974
365	20241230	140700	400691405	2965	2965	2965	2965	468
366	20241230	140600	399303785	2960	2960	2960	2960	150
367	20241230	140500	398859785	2960	2960	2960	2960	2
368	20241230	140400	398853865	2960	2960	2960	2960	424
369	20241230	140300	397598825	2960	2955	2960	2955	23
370	20241230	140200	397530855	2955	2955	2955	2955	144
371	20241230	140100	397105335	2955	2960	2960	2955	58
372	20241230	140000	396933930	2955	2955	2960	2955	735
373	20241230	135900	394759355	2950	2950	2950	2950	320
374	20241230	135800	393815355	2950	2950	2950	2950	0
375	20241230	135700	393815355	2950	2950	2950	2950	30
376	20241230	135600	393726855	2945	2945	2945	2945	206
377	20241230	135500	393120185	2945	2945	2945	2945	1697
378	20241230	135400	388122520	2940	2940	2940	2940	0
379	20241230	135300	388122520	2940	2940	2940	2940	0
380	20241230	135200	388122520	2940	2940	2940	2940	0
381	20241230	135100	388122520	2940	2940	2940	2940	0
382	20241230	135000	388122520	2940	2940	2940	2940	0
383	20241230	134900	388122520	2940	2940	2940	2940	0
384	20241230	134800	388122520	2940	2940	2940	2940	0
385	20241230	134700	388122520	2940	2940	2940	2940	0
386	20241230	134600	388122520	2940	2940	2940	2940	0
387	20241230	134500	388122520	2940	2940	2940	2940	0
388	20241230	134400	388122520	2940	2940	2940	2940	0
389	20241230	134300	388122520	2940	2940	2940	2940	0
390	20241230	134200	388122520	2940	2940	2940	2940	20
391	20241230	134100	388063720	2940	2940	2940	2940	0
392	20241230	134000	388063720	2940	2940	2940	2940	0
393	20241230	133900	388063720	2940	2940	2940	2940	219
394	20241230	133800	387419860	2940	2940	2940	2940	0
395	20241230	133700	387419860	2940	2940	2940	2940	0
396	20241230	133600	387419860	2940	2940	2940	2940	41
397	20241230	133500	387299320	2940	2940	2940	2940	77
398	20241230	133400	387072940	2950	2950	2950	2950	0
399	20241230	133300	387072940	2950	2950	2950	2950	0
400	20241230	133200	387072940	2950	2950	2950	2950	200
401	20241230	133100	386482940	2925	2940	2940	2925	700
402	20241230	133000	384432680	2940	2940	2940	2940	352
403	20241230	132900	383397800	2950	2950	2950	2950	0
404	20241230	132800	383397800	2950	2950	2950	2950	0
405	20241230	132700	383397800	2950	2950	2950	2950	0
406	20241230	132600	383397800	2950	2950	2950	2950	0
407	20241230	132500	383397800	2950	2950	2950	2950	0
408	20241230	132400	383397800	2950	2950	2950	2950	18
409	20241230	132300	383344700	2950	2950	2950	2950	334
410	20241230	132200	382359400	2925	2930	2930	2925	1490
411	20241230	132100	377998600	2925	2925	2925	2925	0
412	20241230	132000	377998600	2925	2925	2925	2925	0
413	20241230	131900	377998600	2925	2925	2925	2925	0
414	20241230	131800	377998600	2925	2925	2925	2925	25
415	20241230	131700	377925475	2925	2945	2945	2925	723
416	20241230	131600	375805720	2950	2950	2950	2950	0
417	20241230	131500	375805720	2950	2950	2950	2950	0
418	20241230	131400	375805720	2950	2950	2950	2950	41
419	20241230	131300	375684770	2950	2955	2955	2950	7
420	20241230	131200	375664095	2955	2940	2955	2940	63
421	20241230	131100	375478710	2950	2945	2950	2945	28
422	20241230	131000	375396245	2940	2940	2940	2940	0
423	20241230	130900	375396245	2940	2950	2955	2940	1490
424	20241230	130800	370996705	2955	2955	2955	2955	0
425	20241230	130700	370996705	2955	2950	2955	2950	36
426	20241230	130600	370890495	2950	2950	2950	2950	0
427	20241230	130500	370890495	2950	2950	2950	2950	224
428	20241230	130400	370229695	2950	2950	2950	2950	10
429	20241230	130300	370200195	2955	2935	2955	2935	531
430	20241230	130200	368636280	2935	2935	2935	2935	5
431	20241230	130100	368621605	2935	2935	2935	2935	0
432	20241230	130000	368621605	2935	2930	2935	2930	2
433	20241230	125900	368615740	2925	2925	2925	2925	2182
434	20241230	125800	362233390	2925	2925	2925	2925	604
435	20241230	125700	360466690	2925	2925	2925	2925	3
436	20241230	125600	360457915	2925	2930	2930	2925	241
437	20241230	125500	359752175	2930	2930	2930	2930	0
438	20241230	125400	359752175	2930	2930	2930	2930	61
439	20241230	125300	359573445	2930	2930	2930	2930	2
440	20241230	125200	359567585	2930	2920	2930	2920	731
441	20241230	125100	357425765	2920	2920	2920	2920	0
442	20241230	125000	357425765	2920	2920	2920	2920	0
443	20241230	124900	357425765	2920	2920	2920	2920	0
444	20241230	124800	357425765	2920	2920	2920	2920	0
445	20241230	124700	357425765	2920	2920	2920	2920	1
446	20241230	124600	357422845	2920	2920	2920	2920	0
447	20241230	124500	357422845	2920	2920	2920	2920	202
448	20241230	124400	356833005	2915	2920	2920	2915	484
449	20241230	124300	355421660	2920	2920	2920	2920	78
450	20241230	124200	355193900	2935	2935	2935	2935	0
451	20241230	124100	355193900	2935	2935	2935	2935	0
452	20241230	124000	355193900	2935	2935	2935	2935	0
453	20241230	123900	355193900	2935	2935	2935	2935	0
454	20241230	123800	355193900	2935	2930	2935	2930	437
455	20241230	123700	353911380	2935	2935	2935	2935	253
456	20241230	123600	353168825	2935	2935	2935	2935	7
457	20241230	123500	353148280	2935	2935	2935	2935	7
458	20241230	123400	353127735	2940	2920	2940	2920	21
459	20241230	123300	353066355	2920	2925	2935	2920	2201
460	20241230	123200	346635455	2930	2935	2935	2930	268
461	20241230	123100	345850045	2940	2940	2940	2940	64
462	20241230	123000	345661885	2930	2945	2945	2930	283
463	20241230	122900	344832620	2950	2950	2950	2950	0
464	20241230	122800	344832620	2950	2950	2950	2950	0
465	20241230	122700	344832620	2950	2950	2950	2950	0
466	20241230	122600	344832620	2950	2950	2950	2950	0
467	20241230	122500	344832620	2950	2950	2950	2950	0
468	20241230	122400	344832620	2950	2950	2950	2950	0
469	20241230	122300	344832620	2950	2950	2950	2950	0
470	20241230	122200	344832620	2950	2950	2950	2950	0
471	20241230	122100	344832620	2950	2950	2950	2950	0
472	20241230	122000	344832620	2950	2950	2950	2950	0
473	20241230	121900	344832620	2950	2950	2950	2950	0
474	20241230	121800	344832620	2950	2950	2950	2950	0
475	20241230	121700	344832620	2950	2950	2955	2930	660
476	20241230	121600	342894610	2955	2955	2955	2955	0
477	20241230	121500	342894610	2955	2955	2955	2955	0
478	20241230	121400	342894610	2955	2955	2955	2955	23
479	20241230	121300	342826645	2955	2945	2955	2945	41
480	20241230	121200	342705535	2945	2945	2945	2945	125
481	20241230	121100	342337410	2945	2945	2945	2945	0
482	20241230	121000	342337410	2945	2945	2945	2945	1
483	20241230	120900	342334465	2950	2950	2950	2950	0
484	20241230	120800	342334465	2950	2950	2950	2950	6
485	20241230	120700	342316765	2955	2945	2955	2945	500
486	20241230	120600	340842285	2940	2940	2940	2940	37
487	20241230	120500	340733505	2945	2940	2945	2940	86
488	20241230	120400	340480550	2940	2940	2940	2940	78
489	20241230	120300	340251230	2945	2945	2945	2945	676
490	20241230	120200	338260410	2945	2945	2945	2945	0
491	20241230	120100	338260410	2945	2945	2945	2945	2
492	20241230	120000	338254520	2930	2930	2945	2930	125
493	20241230	115900	337888255	2945	2945	2945	2945	5
494	20241230	115800	337873530	2945	2945	2945	2945	200
495	20241230	115700	337284530	2945	2945	2945	2945	0
496	20241230	115600	337284530	2945	2930	2945	2930	3
497	20241230	115500	337275725	2925	2925	2925	2925	0
498	20241230	115400	337275725	2925	2925	2925	2925	0
499	20241230	115300	337275725	2925	2925	2925	2925	0
500	20241230	115200	337275725	2925	2925	2925	2925	0
501	20241230	115100	337275725	2925	2925	2925	2925	399
502	20241230	115000	336108650	2925	2925	2925	2925	1
503	20241230	114900	336105725	2930	2930	2930	2930	0
504	20241230	114800	336105725	2930	2930	2930	2930	0
505	20241230	114700	336105725	2930	2930	2930	2930	0
506	20241230	114600	336105725	2930	2930	2930	2930	0
507	20241230	114500	336105725	2930	2930	2930	2930	569
508	20241230	114400	334438555	2930	2930	2930	2930	511
509	20241230	114300	332941325	2950	2945	2950	2945	511
510	20241230	114200	331436195	2950	2950	2950	2950	0
511	20241230	114100	331436195	2950	2950	2950	2950	0
512	20241230	114000	331436195	2950	2950	2950	2950	10
513	20241230	113900	331406695	2950	2950	2950	2950	1
514	20241230	113800	331403745	2930	2935	2935	2930	78
515	20241230	113700	331175055	2950	2940	2950	2940	342
516	20241230	113600	330169000	2940	2940	2940	2940	0
517	20241230	113500	330169000	2940	2930	2940	2930	89
518	20241230	113400	329908220	2930	2930	2930	2930	0
519	20241230	113300	329908220	2930	2930	2930	2930	0
520	20241230	113200	329908220	2930	2930	2930	2930	1
521	20241230	113100	329905290	2925	2925	2925	2925	131
522	20241230	113000	329522115	2920	2940	2940	2920	842
523	20241230	112900	327062855	2930	2930	2930	2930	1
524	20241230	112800	327059925	2920	2920	2920	2920	0
525	20241230	112700	327059925	2920	2940	2940	2920	640
526	20241230	112600	325190115	2945	2940	2945	2940	129
527	20241230	112500	324810850	2925	2930	2945	2925	319
528	20241230	112400	323876205	2945	2945	2945	2945	0
529	20241230	112300	323876205	2945	2930	2945	2930	261
530	20241230	112200	323111460	2930	2930	2930	2930	1740
531	20241230	112100	318013260	2945	2945	2945	2945	0
532	20241230	112000	318013260	2945	2945	2945	2945	0
533	20241230	111900	318013260	2945	2935	2945	2935	57
534	20241230	111800	317845820	2935	2935	2935	2935	7
535	20241230	111700	317825275	2935	2935	2935	2935	47
536	20241230	111600	317687330	2920	2930	2930	2920	13
537	20241230	111500	317649340	2935	2920	2935	2920	482
538	20241230	111400	316241885	2915	2915	2915	2915	150
539	20241230	111300	315804635	2920	2935	2935	2920	1482
540	20241230	111200	311477180	2920	2935	2935	2920	79
541	20241230	111100	311246225	2925	2930	2930	2925	1125
542	20241230	111000	307955595	2935	2925	2935	2915	1695
543	20241230	110900	303013605	2930	2930	2930	2930	0
544	20241230	110800	303013605	2930	2930	2930	2930	99
545	20241230	110700	302723535	2930	2930	2930	2930	12
546	20241230	110600	302688375	2930	2930	2930	2930	12
547	20241230	110500	302653215	2930	2930	2930	2930	1
548	20241230	110400	302650285	2920	2920	2920	2920	843
549	20241230	110300	300188725	2920	2920	2920	2920	823
550	20241230	110200	297785565	2925	2925	2925	2925	41
551	20241230	110100	297665640	2935	2935	2935	2935	1
552	20241230	110000	297662705	2935	2945	2945	2935	223
553	20241230	105900	297008190	2935	2950	2950	2935	79
554	20241230	105800	296776310	2945	2920	2945	2920	45
555	20241230	105700	296644885	2925	2925	2925	2925	677
556	20241230	105600	294664660	2925	2925	2925	2925	0
557	20241230	105500	294664660	2925	2925	2925	2925	0
558	20241230	105400	294664660	2925	2925	2925	2925	355
559	20241230	105300	293626285	2915	2915	2915	2915	0
560	20241230	105200	293626285	2915	2950	2950	2915	3542
561	20241230	105100	283275290	2950	2950	2950	2950	650
562	20241230	105000	281357790	2955	2955	2955	2950	1314
563	20241230	104900	277477990	2955	2955	2960	2955	115
564	20241230	104800	277138160	2955	2960	2965	2955	102
565	20241230	104700	276836735	2955	2950	2955	2950	3807
566	20241230	104600	265605695	2935	2950	2950	2935	79
567	20241230	104500	265373815	2935	2940	2950	2935	729
568	20241230	104400	263225690	2940	2920	2940	2920	4
569	20241230	104300	263213990	2920	2920	2920	2920	0
570	20241230	104200	263213990	2920	2920	2920	2920	1
571	20241230	104100	263211070	2945	2945	2945	2945	0
572	20241230	104000	263211070	2945	2945	2945	2945	3
573	20241230	103900	263202235	2940	2940	2940	2940	3
574	20241230	103800	263193415	2940	2940	2940	2940	0
575	20241230	103700	263193415	2940	2940	2940	2940	1068
576	20241230	103600	260053495	2940	2920	2940	2920	30
577	20241230	103500	259965875	2915	2915	2915	2915	0
578	20241230	103400	259965875	2915	2915	2915	2915	1209
579	20241230	103300	256441640	2915	2915	2915	2915	78
580	20241230	103200	256214270	2915	2915	2915	2915	1
581	20241230	103100	256211355	2910	2910	2910	2910	0
582	20241230	103000	256211355	2910	2910	2910	2910	1500
583	20241230	102900	251846355	2915	2915	2915	2915	0
584	20241230	102800	251846355	2915	2915	2915	2915	3914
585	20241230	102700	240437045	2915	2915	2915	2915	712
586	20241230	102600	238361565	2915	2920	2930	2915	619
587	20241230	102500	236554170	2920	2930	2930	2920	3340
588	20241230	102400	226791475	2935	2935	2935	2935	11
589	20241230	102300	226759190	2935	2930	2935	2930	28
590	20241230	102200	226677100	2930	2935	2935	2930	127
591	20241230	102100	226304855	2935	2940	2940	2930	127
592	20241230	102000	225932650	2930	2940	2950	2930	237
593	20241230	101900	225236640	2940	2930	2940	2930	18
594	20241230	101800	225183820	2930	2940	2940	2930	217
595	20241230	101700	224547180	2935	2950	2950	2935	534
596	20241230	101600	222977245	2940	2940	2940	2940	409
597	20241230	101500	221774785	2955	2955	2955	2955	0
598	20241230	101400	221774785	2955	2955	2960	2950	1489
599	20241230	101300	217379280	2950	2950	2950	2950	303
600	20241230	101200	216485430	2955	2940	2955	2940	2387
601	20241230	101100	209443430	2935	2930	2935	2930	41
602	20241230	101000	209323245	2930	2930	2930	2930	20
603	20241230	100900	209264645	2930	2930	2930	2930	148
604	20241230	100800	208831005	2925	2925	2925	2925	351
605	20241230	100700	207804330	2925	2925	2925	2915	729
606	20241230	100600	205672410	2925	2925	2925	2925	69
607	20241230	100500	205470585	2920	2920	2920	2920	52
608	20241230	100400	205318745	2920	2920	2920	2920	140
609	20241230	100300	204909945	2930	2930	2930	2930	0
610	20241230	100200	204909945	2930	2930	2930	2930	0
611	20241230	100100	204909945	2930	2930	2930	2930	0
612	20241230	100000	204909945	2930	2930	2930	2930	483
613	20241230	095900	203494755	2920	2920	2920	2910	418
614	20241230	095800	202274695	2920	2920	2920	2905	49
615	20241230	095700	202131930	2920	2905	2920	2905	3
616	20241230	095600	202123200	2905	2905	2905	2905	0
617	20241230	095500	202123200	2905	2905	2905	2905	0
618	20241230	095400	202123200	2905	2920	2920	2905	103
619	20241230	095300	201823610	2920	2920	2920	2920	3
620	20241230	095200	201814850	2920	2920	2920	2920	26
621	20241230	095100	201738930	2920	2920	2920	2920	10
622	20241230	095000	201709730	2920	2920	2920	2920	714
623	20241230	094900	199624850	2920	2920	2920	2920	1
624	20241230	094800	199621930	2920	2920	2920	2920	70
625	20241230	094700	199417530	2915	2915	2915	2915	775
626	20241230	094600	197158405	2915	2915	2915	2915	1
627	20241230	094500	197155490	2915	2910	2915	2910	206
628	20241230	094400	196556025	2905	2890	2905	2890	4251
629	20241230	094300	184215420	2885	2905	2905	2885	2
630	20241230	094200	184209630	2885	2885	2885	2885	35
631	20241230	094100	184108655	2885	2890	2905	2885	80
632	20241230	094000	183877830	2890	2890	2890	2890	499
633	20241230	093900	182435720	2900	2905	2905	2900	851
634	20241230	093800	179963840	2905	2905	2905	2905	25
635	20241230	093700	179891215	2910	2910	2910	2910	321
636	20241230	093600	178957105	2910	2910	2910	2910	491
637	20241230	093500	177528295	2910	2910	2910	2910	50
638	20241230	093400	177382795	2900	2925	2925	2900	1076
639	20241230	093300	174247020	2920	2930	2930	2920	201
640	20241230	093200	173658100	2930	2905	2930	2905	3051
641	20241230	093100	164750190	2900	2895	2900	2895	948
642	20241230	093000	162004485	2895	2890	2915	2890	2148
643	20241230	092900	155786175	2885	2860	2885	2860	708
644	20241230	092800	153750325	2870	2860	2870	2860	1979
645	20241230	092700	148090375	2875	2875	2875	2875	1
646	20241230	092600	148087500	2880	2880	2880	2880	0
647	20241230	092500	148087500	2880	2860	2880	2860	364
648	20241230	092400	147039240	2860	2860	2860	2860	247
649	20241230	092300	146332820	2860	2885	2885	2860	2254
650	20241230	092200	139885670	2865	2885	2885	2865	39
651	20241230	092100	139773915	2885	2885	2885	2885	0
652	20241230	092000	139773915	2885	2880	2885	2880	2
653	20241230	091900	139768150	2860	2860	2860	2860	1032
654	20241230	091800	136816630	2880	2865	2880	2850	1921
655	20241230	091700	131320580	2895	2885	2895	2885	1200
656	20241230	091600	127852080	2890	2890	2890	2890	1
657	20241230	091500	127849190	2860	2860	2860	2860	0
658	20241230	091400	127849190	2860	2875	2875	2860	617
659	20241230	091300	126076980	2900	2855	2900	2850	1191
660	20241230	091200	122675865	2850	2860	2860	2850	1699
661	20241230	091100	117832120	2860	2865	2865	2860	251
662	20241230	091000	117113910	2860	2855	2860	2855	640
663	20241230	090900	115284210	2855	2855	2855	2850	1488
664	20241230	090800	111036645	2860	2880	2880	2860	716
665	20241230	090700	108988865	2855	2865	2880	2855	528
666	20241230	090600	107481260	2865	2885	2885	2865	2138
667	20241230	090500	101355350	2885	2885	2885	2865	385
668	20241230	090400	100252205	2885	2855	2885	2850	1773
669	20241230	090300	95181720	2850	2860	2865	2850	2883
670	20241230	090200	86930630	2860	2855	2860	2850	8723
671	20241230	090100	62026950	2855	2870	2870	2855	5656
672	20241230	090000	45861185	2870	2895	2895	2860	15934