KissMeData/071090/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195000	123715955	2845	2845	2845	2845	1234
3	20241223	194900	123715955	2845	2845	2845	2845	0
4	20241223	194800	123715955	2845	2845	2845	2845	0
5	20241223	194700	123715955	2845	2845	2845	2845	0
6	20241223	194600	123715955	2845	2845	2845	2845	0
7	20241223	194500	123715955	2845	2845	2845	2845	0
8	20241223	194400	123715955	2845	2845	2845	2845	0
9	20241223	194300	123715955	2845	2845	2845	2845	0
10	20241223	194200	123715955	2845	2845	2845	2845	0
11	20241223	194100	123715955	2845	2845	2845	2845	0
12	20241223	194000	123715955	2845	2845	2845	2845	0
13	20241223	193900	123715955	2845	2845	2845	2845	0
14	20241223	193800	123715955	2845	2845	2845	2845	0
15	20241223	193700	123715955	2845	2845	2845	2845	0
16	20241223	193600	123715955	2845	2845	2845	2845	0
17	20241223	193500	123715955	2845	2845	2845	2845	0
18	20241223	193400	123715955	2845	2845	2845	2845	0
19	20241223	193300	123715955	2845	2845	2845	2845	0
20	20241223	193200	123715955	2845	2845	2845	2845	0
21	20241223	193100	123715955	2845	2845	2845	2845	0
22	20241223	193000	123715955	2845	2845	2845	2845	0
23	20241223	192900	123715955	2845	2845	2845	2845	0
24	20241223	192800	123715955	2845	2845	2845	2845	0
25	20241223	192700	123715955	2845	2845	2845	2845	0
26	20241223	192600	123715955	2845	2845	2845	2845	0
27	20241223	192500	123715955	2845	2845	2845	2845	0
28	20241223	192400	123715955	2845	2845	2845	2845	0
29	20241223	192300	123715955	2845	2845	2845	2845	0
30	20241223	192200	123715955	2845	2845	2845	2845	0
31	20241223	192100	123715955	2845	2845	2845	2845	0
32	20241223	192000	123715955	2845	2845	2845	2845	1234
33	20241223	191900	123715955	2845	2845	2845	2845	0
34	20241223	191800	123715955	2845	2845	2845	2845	0
35	20241223	191700	123715955	2845	2845	2845	2845	0
36	20241223	191600	123715955	2845	2845	2845	2845	0
37	20241223	191500	123715955	2845	2845	2845	2845	0
38	20241223	191400	123715955	2845	2845	2845	2845	0
39	20241223	191300	123715955	2845	2845	2845	2845	0
40	20241223	191200	123715955	2845	2845	2845	2845	0
41	20241223	191100	123715955	2845	2845	2845	2845	0
42	20241223	191000	123715955	2845	2845	2845	2845	0
43	20241223	190900	123715955	2845	2845	2845	2845	0
44	20241223	190800	123715955	2845	2845	2845	2845	0
45	20241223	190700	123715955	2845	2845	2845	2845	0
46	20241223	190600	123715955	2845	2845	2845	2845	0
47	20241223	190500	123715955	2845	2845	2845	2845	0
48	20241223	190400	123715955	2845	2845	2845	2845	0
49	20241223	190300	123715955	2845	2845	2845	2845	0
50	20241223	190200	123715955	2845	2845	2845	2845	0
51	20241223	190100	123715955	2845	2845	2845	2845	0
52	20241223	190000	123715955	2845	2845	2845	2845	0
53	20241223	185900	123715955	2845	2845	2845	2845	0
54	20241223	185800	123715955	2845	2845	2845	2845	0
55	20241223	185700	123715955	2845	2845	2845	2845	0
56	20241223	185600	123715955	2845	2845	2845	2845	0
57	20241223	185500	123715955	2845	2845	2845	2845	0
58	20241223	185400	123715955	2845	2845	2845	2845	0
59	20241223	185300	123715955	2845	2845	2845	2845	0
60	20241223	185200	123715955	2845	2845	2845	2845	0
61	20241223	185100	123715955	2845	2845	2845	2845	0
62	20241223	185000	123715955	2845	2845	2845	2845	1234
63	20241223	184900	123715955	2845	2845	2845	2845	0
64	20241223	184800	123715955	2845	2845	2845	2845	0
65	20241223	184700	123715955	2845	2845	2845	2845	0
66	20241223	184600	123715955	2845	2845	2845	2845	0
67	20241223	184500	123715955	2845	2845	2845	2845	0
68	20241223	184400	123715955	2845	2845	2845	2845	0
69	20241223	184300	123715955	2845	2845	2845	2845	0
70	20241223	184200	123715955	2845	2845	2845	2845	0
71	20241223	184100	123715955	2845	2845	2845	2845	0
72	20241223	184000	123715955	2845	2845	2845	2845	0
73	20241223	183900	123715955	2845	2845	2845	2845	0
74	20241223	183800	123715955	2845	2845	2845	2845	0
75	20241223	183700	123715955	2845	2845	2845	2845	0
76	20241223	183600	123715955	2845	2845	2845	2845	0
77	20241223	183500	123715955	2845	2845	2845	2845	0
78	20241223	183400	123715955	2845	2845	2845	2845	0
79	20241223	183300	123715955	2845	2845	2845	2845	0
80	20241223	183200	123715955	2845	2845	2845	2845	0
81	20241223	183100	123715955	2845	2845	2845	2845	0
82	20241223	183000	123715955	2845	2845	2845	2845	0
83	20241223	182900	123715955	2845	2845	2845	2845	0
84	20241223	182800	123715955	2845	2845	2845	2845	0
85	20241223	182700	123715955	2845	2845	2845	2845	0
86	20241223	182600	123715955	2845	2845	2845	2845	0
87	20241223	182500	123715955	2845	2845	2845	2845	0
88	20241223	182400	123715955	2845	2845	2845	2845	0
89	20241223	182300	123715955	2845	2845	2845	2845	0
90	20241223	182200	123715955	2845	2845	2845	2845	0
91	20241223	182100	123715955	2845	2845	2845	2845	0
92	20241223	182000	123715955	2845	2845	2845	2845	1234
93	20241223	181900	123715955	2845	2845	2845	2845	0
94	20241223	181800	123715955	2845	2845	2845	2845	0
95	20241223	181700	123715955	2845	2845	2845	2845	0
96	20241223	181600	123715955	2845	2845	2845	2845	0
97	20241223	181500	123715955	2845	2845	2845	2845	0
98	20241223	181400	123715955	2845	2845	2845	2845	0
99	20241223	181300	123715955	2845	2845	2845	2845	0
100	20241223	181200	123715955	2845	2845	2845	2845	0
101	20241223	181100	123715955	2845	2845	2845	2845	0
102	20241223	181000	123715955	2845	2845	2845	2845	0
103	20241223	180900	123715955	2845	2845	2845	2845	0
104	20241223	180800	123715955	2845	2845	2845	2845	0
105	20241223	180700	123715955	2845	2845	2845	2845	0
106	20241223	180600	123715955	2845	2845	2845	2845	0
107	20241223	180500	123715955	2845	2845	2845	2845	0
108	20241223	180400	123715955	2845	2845	2845	2845	0
109	20241223	180300	123715955	2845	2845	2845	2845	0
110	20241223	180200	123715955	2845	2845	2845	2845	0
111	20241223	180100	123715955	2845	2845	2845	2845	0
112	20241223	180000	123715955	2845	2845	2845	2845	0
113	20241223	175900	123715955	2845	2845	2845	2845	0
114	20241223	175800	123715955	2845	2845	2845	2845	0
115	20241223	175700	123715955	2845	2845	2845	2845	0
116	20241223	175600	123715955	2845	2845	2845	2845	0
117	20241223	175500	123715955	2845	2845	2845	2845	0
118	20241223	175400	123715955	2845	2845	2845	2845	0
119	20241223	175300	123715955	2845	2845	2845	2845	0
120	20241223	175200	123715955	2845	2845	2845	2845	0
121	20241223	175100	123715955	2845	2845	2845	2845	0
122	20241223	175000	123715955	2845	2845	2845	2845	1234
123	20241223	174900	123715955	2845	2845	2845	2845	0
124	20241223	174800	123715955	2845	2845	2845	2845	0
125	20241223	174700	123715955	2845	2845	2845	2845	0
126	20241223	174600	123715955	2845	2845	2845	2845	0
127	20241223	174500	123715955	2845	2845	2845	2845	0
128	20241223	174400	123715955	2845	2845	2845	2845	0
129	20241223	174300	123715955	2845	2845	2845	2845	0
130	20241223	174200	123715955	2845	2845	2845	2845	0
131	20241223	174100	123715955	2845	2845	2845	2845	0
132	20241223	174000	123715955	2845	2845	2845	2845	0
133	20241223	173900	123715955	2845	2845	2845	2845	0
134	20241223	173800	123715955	2845	2845	2845	2845	0
135	20241223	173700	123715955	2845	2845	2845	2845	0
136	20241223	173600	123715955	2845	2845	2845	2845	0
137	20241223	173500	123715955	2845	2845	2845	2845	0
138	20241223	173400	123715955	2845	2845	2845	2845	0
139	20241223	173300	123715955	2845	2845	2845	2845	0
140	20241223	173200	123715955	2845	2845	2845	2845	0
141	20241223	173100	123715955	2845	2845	2845	2845	0
142	20241223	173000	123715955	2845	2845	2845	2845	0
143	20241223	172900	123715955	2845	2845	2845	2845	0
144	20241223	172800	123715955	2845	2845	2845	2845	0
145	20241223	172700	123715955	2845	2845	2845	2845	0
146	20241223	172600	123715955	2845	2845	2845	2845	0
147	20241223	172500	123715955	2845	2845	2845	2845	0
148	20241223	172400	123715955	2845	2845	2845	2845	0
149	20241223	172300	123715955	2845	2845	2845	2845	0
150	20241223	172200	123715955	2845	2845	2845	2845	0
151	20241223	172100	123715955	2845	2845	2845	2845	0
152	20241223	172000	123715955	2845	2845	2845	2845	1234
153	20241223	171900	123715955	2845	2845	2845	2845	0
154	20241223	171800	123715955	2845	2845	2845	2845	0
155	20241223	171700	123715955	2845	2845	2845	2845	0
156	20241223	171600	123715955	2845	2845	2845	2845	0
157	20241223	171500	123715955	2845	2845	2845	2845	0
158	20241223	171400	123715955	2845	2845	2845	2845	0
159	20241223	171300	123715955	2845	2845	2845	2845	0
160	20241223	171200	123715955	2845	2845	2845	2845	0
161	20241223	171100	123715955	2845	2845	2845	2845	0
162	20241223	171000	123715955	2845	2845	2845	2845	0
163	20241223	170900	123715955	2845	2845	2845	2845	0
164	20241223	170800	123715955	2845	2845	2845	2845	0
165	20241223	170700	123715955	2845	2845	2845	2845	0
166	20241223	170600	123715955	2845	2845	2845	2845	0
167	20241223	170500	123715955	2845	2845	2845	2845	0
168	20241223	170400	123715955	2845	2845	2845	2845	0
169	20241223	170300	123715955	2845	2845	2845	2845	0
170	20241223	170200	123715955	2845	2845	2845	2845	0
171	20241223	170100	123715955	2845	2845	2845	2845	0
172	20241223	170000	123715955	2845	2845	2845	2845	0
173	20241223	165900	123715955	2845	2845	2845	2845	0
174	20241223	165800	123715955	2845	2845	2845	2845	0
175	20241223	165700	123715955	2845	2845	2845	2845	0
176	20241223	165600	123715955	2845	2845	2845	2845	0
177	20241223	165500	123715955	2845	2845	2845	2845	0
178	20241223	165400	123715955	2845	2845	2845	2845	0
179	20241223	165300	123715955	2845	2845	2845	2845	0
180	20241223	165200	123715955	2845	2845	2845	2845	0
181	20241223	165100	123715955	2845	2845	2845	2845	0
182	20241223	165000	123715955	2845	2845	2845	2845	1234
183	20241223	164900	123715955	2845	2845	2845	2845	0
184	20241223	164800	123715955	2845	2845	2845	2845	0
185	20241223	164700	123715955	2845	2845	2845	2845	0
186	20241223	164600	123715955	2845	2845	2845	2845	0
187	20241223	164500	123715955	2845	2845	2845	2845	0
188	20241223	164400	123715955	2845	2845	2845	2845	0
189	20241223	164300	123715955	2845	2845	2845	2845	0
190	20241223	164200	123715955	2845	2845	2845	2845	0
191	20241223	164100	123715955	2845	2845	2845	2845	0
192	20241223	164000	123715955	2845	2845	2845	2845	0
193	20241223	163900	123715955	2845	2845	2845	2845	0
194	20241223	163800	123715955	2845	2845	2845	2845	0
195	20241223	163700	123715955	2845	2845	2845	2845	0
196	20241223	163600	123715955	2845	2845	2845	2845	0
197	20241223	163500	123715955	2845	2845	2845	2845	0
198	20241223	163400	123715955	2845	2845	2845	2845	0
199	20241223	163300	123715955	2845	2845	2845	2845	0
200	20241223	163200	123715955	2845	2845	2845	2845	0
201	20241223	163100	123715955	2845	2845	2845	2845	0
202	20241223	163000	123715955	2845	2845	2845	2845	0
203	20241223	162900	123715955	2845	2845	2845	2845	0
204	20241223	162800	123715955	2845	2845	2845	2845	0
205	20241223	162700	123715955	2845	2845	2845	2845	0
206	20241223	162600	123715955	2845	2845	2845	2845	0
207	20241223	162500	123715955	2845	2845	2845	2845	0
208	20241223	162400	123715955	2845	2845	2845	2845	0
209	20241223	162300	123715955	2845	2845	2845	2845	0
210	20241223	162200	123715955	2845	2845	2845	2845	0
211	20241223	162100	123715955	2845	2845	2845	2845	0
212	20241223	162000	123715955	2845	2845	2845	2845	1234
213	20241223	161900	123715955	2845	2845	2845	2845	0
214	20241223	161800	123715955	2845	2845	2845	2845	0
215	20241223	161700	123715955	2845	2845	2845	2845	0
216	20241223	161600	123715955	2845	2845	2845	2845	0
217	20241223	161500	123715955	2845	2845	2845	2845	0
218	20241223	161400	123715955	2845	2845	2845	2845	0
219	20241223	161300	123715955	2845	2845	2845	2845	0
220	20241223	161200	123715955	2845	2845	2845	2845	0
221	20241223	161100	123715955	2845	2845	2845	2845	0
222	20241223	161000	123715955	2845	2845	2845	2845	0
223	20241223	160900	123715955	2845	2845	2845	2845	0
224	20241223	160800	123715955	2845	2845	2845	2845	0
225	20241223	160700	123715955	2845	2845	2845	2845	0
226	20241223	160600	123715955	2845	2845	2845	2845	0
227	20241223	160500	123715955	2845	2845	2845	2845	0
228	20241223	160400	123715955	2845	2845	2845	2845	0
229	20241223	160300	123715955	2845	2845	2845	2845	0
230	20241223	160200	123715955	2845	2845	2845	2845	0
231	20241223	160100	123715955	2845	2845	2845	2845	0
232	20241223	160000	123715955	2845	2845	2845	2845	0
233	20241223	155900	123715955	2845	2845	2845	2845	0
234	20241223	155800	123715955	2845	2845	2845	2845	0
235	20241223	155700	123715955	2845	2845	2845	2845	0
236	20241223	155600	123715955	2845	2845	2845	2845	0
237	20241223	155500	123715955	2845	2845	2845	2845	0
238	20241223	155400	123715955	2845	2845	2845	2845	0
239	20241223	155300	123715955	2845	2845	2845	2845	0
240	20241223	155200	123715955	2845	2845	2845	2845	0
241	20241223	155100	123715955	2845	2845	2845	2845	0
242	20241223	155000	123715955	2845	2845	2845	2845	1234
243	20241223	154900	123715955	2845	2845	2845	2845	0
244	20241223	154800	123715955	2845	2845	2845	2845	0
245	20241223	154700	123715955	2845	2845	2845	2845	0
246	20241223	154600	123715955	2845	2845	2845	2845	0
247	20241223	154500	123715955	2845	2845	2845	2845	0
248	20241223	154400	123715955	2845	2845	2845	2845	0
249	20241223	154300	123715955	2845	2845	2845	2845	0
250	20241223	154200	123715955	2845	2845	2845	2845	0
251	20241223	154100	123715955	2845	2845	2845	2845	0
252	20241223	154000	123715955	2845	2845	2845	2845	0
253	20241223	153900	123715955	2845	2845	2845	2845	0
254	20241223	153800	123715955	2845	2845	2845	2845	0
255	20241223	153700	123715955	2845	2845	2845	2845	0
256	20241223	153600	123715955	2845	2845	2845	2845	0
257	20241223	153500	123715955	2845	2845	2845	2845	0
258	20241223	153400	123715955	2845	2845	2845	2845	0
259	20241223	153300	123715955	2845	2845	2845	2845	0
260	20241223	153200	123715955	2845	2845	2845	2845	0
261	20241223	153100	123715955	2845	2845	2845	2845	0
262	20241223	153000	123715955	2845	2845	2845	2845	1234
263	20241223	152900	120205225	2855	2855	2855	2855	0
264	20241223	152800	120205225	2855	2855	2855	2855	0
265	20241223	152700	120205225	2855	2855	2855	2855	0
266	20241223	152600	120205225	2855	2855	2855	2855	0
267	20241223	152500	120205225	2855	2855	2855	2855	0
268	20241223	152400	120205225	2855	2855	2855	2855	0
269	20241223	152300	120205225	2855	2855	2855	2855	0
270	20241223	152200	120205225	2855	2855	2855	2855	0
271	20241223	152100	120205225	2855	2855	2855	2855	0
272	20241223	152000	120205225	2855	2855	2855	2855	0
273	20241223	151900	120205225	2855	2855	2855	2840	99
274	20241223	151800	119923270	2860	2860	2860	2860	0
275	20241223	151700	119923270	2860	2860	2860	2860	0
276	20241223	151600	119923270	2860	2860	2860	2860	0
277	20241223	151500	119923270	2860	2860	2860	2860	0
278	20241223	151400	119923270	2860	2850	2860	2850	16
279	20241223	151300	119877660	2850	2850	2850	2850	1
280	20241223	151200	119874810	2840	2850	2850	2840	1036
281	20241223	151100	116929570	2850	2850	2850	2850	37
282	20241223	151000	116824120	2850	2850	2850	2850	4
283	20241223	150900	116812720	2860	2860	2860	2860	0
284	20241223	150800	116812720	2860	2850	2860	2850	40
285	20241223	150700	116698695	2850	2850	2850	2850	500
286	20241223	150600	115273695	2850	2850	2850	2850	0
287	20241223	150500	115273695	2850	2850	2850	2850	153
288	20241223	150400	114837645	2850	2850	2850	2850	0
289	20241223	150300	114837645	2850	2850	2850	2850	0
290	20241223	150200	114837645	2850	2850	2850	2850	0
291	20241223	150100	114837645	2850	2850	2850	2850	0
292	20241223	150000	114837645	2850	2850	2850	2850	0
293	20241223	145900	114837645	2850	2850	2850	2850	0
294	20241223	145800	114837645	2850	2850	2850	2850	10
295	20241223	145700	114809145	2850	2850	2850	2850	10
296	20241223	145600	114780645	2850	2850	2850	2850	0
297	20241223	145500	114780645	2850	2850	2850	2850	0
298	20241223	145400	114780645	2850	2850	2850	2845	3
299	20241223	145300	114772100	2845	2845	2845	2845	0
300	20241223	145200	114772100	2845	2845	2845	2845	0
301	20241223	145100	114772100	2845	2850	2850	2845	401
302	20241223	145000	113631250	2845	2845	2845	2845	13
303	20241223	144900	113594265	2850	2850	2850	2850	0
304	20241223	144800	113594265	2850	2850	2850	2850	0
305	20241223	144700	113594265	2850	2850	2850	2850	0
306	20241223	144600	113594265	2850	2850	2850	2850	427
307	20241223	144500	112377315	2850	2850	2850	2850	206
308	20241223	144400	111790215	2855	2860	2860	2855	794
309	20241223	144300	109519865	2865	2865	2865	2865	0
310	20241223	144200	109519865	2865	2865	2865	2865	500
311	20241223	144100	108087365	2865	2865	2865	2865	0
312	20241223	144000	108087365	2865	2860	2865	2860	1192
313	20241223	143900	104673245	2865	2850	2865	2850	1094
314	20241223	143800	101540330	2865	2865	2865	2865	1000
315	20241223	143700	98675330	2865	2860	2865	2860	1151
316	20241223	143600	95377725	2860	2860	2860	2860	5
317	20241223	143500	95363425	2865	2865	2865	2865	0
318	20241223	143400	95363425	2865	2865	2865	2865	0
319	20241223	143300	95363425	2865	2865	2865	2865	0
320	20241223	143200	95363425	2865	2865	2865	2865	0
321	20241223	143100	95363425	2865	2865	2865	2865	0
322	20241223	143000	95363425	2865	2865	2865	2865	0
323	20241223	142900	95363425	2865	2865	2865	2865	0
324	20241223	142800	95363425	2865	2865	2865	2865	0
325	20241223	142700	95363425	2865	2865	2865	2865	0
326	20241223	142600	95363425	2865	2865	2865	2865	0
327	20241223	142500	95363425	2865	2865	2865	2865	0
328	20241223	142400	95363425	2865	2865	2865	2865	0
329	20241223	142300	95363425	2865	2865	2865	2865	0
330	20241223	142200	95363425	2865	2850	2865	2850	501
331	20241223	142100	93935560	2865	2865	2865	2865	11
332	20241223	142000	93904045	2865	2865	2865	2865	0
333	20241223	141900	93904045	2865	2865	2865	2865	0
334	20241223	141800	93904045	2865	2865	2865	2865	0
335	20241223	141700	93904045	2865	2865	2865	2865	0
336	20241223	141600	93904045	2865	2865	2865	2865	0
337	20241223	141500	93904045	2865	2865	2865	2865	0
338	20241223	141400	93904045	2865	2865	2865	2865	0
339	20241223	141300	93904045	2865	2865	2865	2865	0
340	20241223	141200	93904045	2865	2865	2865	2865	0
341	20241223	141100	93904045	2865	2865	2865	2865	0
342	20241223	141000	93904045	2865	2865	2865	2865	5
343	20241223	140900	93889720	2865	2865	2865	2865	0
344	20241223	140800	93889720	2865	2860	2865	2860	5
345	20241223	140700	93875415	2860	2860	2860	2860	0
346	20241223	140600	93875415	2860	2860	2860	2860	0
347	20241223	140500	93875415	2860	2845	2860	2845	1596
348	20241223	140400	89331805	2850	2850	2850	2850	0
349	20241223	140300	89331805	2850	2850	2850	2850	22
350	20241223	140200	89269105	2850	2850	2850	2850	0
351	20241223	140100	89269105	2850	2850	2850	2850	500
352	20241223	140000	87844105	2855	2855	2855	2855	0
353	20241223	135900	87844105	2855	2855	2855	2855	0
354	20241223	135800	87844105	2855	2855	2855	2855	0
355	20241223	135700	87844105	2855	2855	2855	2855	125
356	20241223	135600	87487230	2865	2865	2865	2865	0
357	20241223	135500	87487230	2865	2865	2865	2865	0
358	20241223	135400	87487230	2865	2865	2865	2865	30
359	20241223	135300	87401280	2870	2870	2870	2870	0
360	20241223	135200	87401280	2870	2870	2870	2870	0
361	20241223	135100	87401280	2870	2870	2870	2870	0
362	20241223	135000	87401280	2870	2870	2870	2870	0
363	20241223	134900	87401280	2870	2870	2870	2870	54
364	20241223	134800	87246300	2870	2870	2870	2870	6
365	20241223	134700	87229080	2870	2870	2870	2870	0
366	20241223	134600	87229080	2870	2870	2870	2870	0
367	20241223	134500	87229080	2870	2870	2870	2870	1
368	20241223	134400	87226210	2855	2855	2855	2855	51
369	20241223	134300	87080605	2880	2880	2880	2880	0
370	20241223	134200	87080605	2880	2880	2880	2880	0
371	20241223	134100	87080605	2880	2880	2880	2880	0
372	20241223	134000	87080605	2880	2880	2880	2880	0
373	20241223	133900	87080605	2880	2875	2880	2860	1009
374	20241223	133800	84179800	2850	2850	2850	2850	1
375	20241223	133700	84176950	2875	2875	2875	2875	1
376	20241223	133600	84174075	2870	2870	2870	2870	1
377	20241223	133500	84171205	2875	2860	2875	2860	2278
378	20241223	133400	77628055	2860	2860	2860	2860	0
379	20241223	133300	77628055	2860	2860	2860	2860	0
380	20241223	133200	77628055	2860	2860	2860	2860	0
381	20241223	133100	77628055	2860	2860	2860	2860	0
382	20241223	133000	77628055	2860	2860	2860	2860	0
383	20241223	132900	77628055	2860	2860	2860	2860	0
384	20241223	132800	77628055	2860	2860	2860	2860	0
385	20241223	132700	77628055	2860	2855	2860	2855	4
386	20241223	132600	77616630	2845	2845	2845	2845	201
387	20241223	132500	77044785	2845	2845	2845	2845	0
388	20241223	132400	77044785	2845	2845	2845	2845	632
389	20241223	132300	75246745	2845	2845	2845	2845	1
390	20241223	132200	75243900	2840	2840	2840	2840	20
391	20241223	132100	75187100	2845	2845	2845	2845	811
392	20241223	132000	72879805	2850	2850	2850	2850	3
393	20241223	131900	72871255	2850	2850	2850	2850	219
394	20241223	131800	72247105	2860	2860	2860	2860	0
395	20241223	131700	72247105	2860	2860	2860	2860	1
396	20241223	131600	72244245	2865	2865	2865	2865	0
397	20241223	131500	72244245	2865	2865	2865	2865	0
398	20241223	131400	72244245	2865	2865	2865	2865	0
399	20241223	131300	72244245	2865	2865	2865	2865	1
400	20241223	131200	72241380	2860	2860	2860	2860	1
401	20241223	131100	72238520	2850	2850	2850	2850	2000
402	20241223	131000	66538520	2865	2865	2865	2865	0
403	20241223	130900	66538520	2865	2865	2865	2865	0
404	20241223	130800	66538520	2865	2865	2865	2865	122
405	20241223	130700	66188990	2865	2865	2865	2865	1
406	20241223	130600	66186125	2860	2865	2865	2860	267
407	20241223	130500	65422500	2865	2860	2865	2860	1391
408	20241223	130400	61444190	2860	2860	2860	2860	0
409	20241223	130300	61444190	2860	2860	2860	2860	0
410	20241223	130200	61444190	2860	2860	2860	2860	28
411	20241223	130100	61364110	2840	2860	2860	2840	20
412	20241223	130000	61306930	2860	2860	2860	2860	0
413	20241223	125900	61306930	2860	2860	2860	2860	0
414	20241223	125800	61306930	2860	2860	2860	2860	0
415	20241223	125700	61306930	2860	2860	2860	2860	1
416	20241223	125600	61304070	2840	2840	2840	2840	0
417	20241223	125500	61304070	2840	2845	2845	2840	99
418	20241223	125400	61022450	2860	2860	2860	2860	0
419	20241223	125300	61022450	2860	2860	2860	2860	0
420	20241223	125200	61022450	2860	2860	2860	2860	0
421	20241223	125100	61022450	2860	2860	2860	2860	0
422	20241223	125000	61022450	2860	2860	2860	2860	0
423	20241223	124900	61022450	2860	2860	2860	2860	0
424	20241223	124800	61022450	2860	2860	2860	2860	0
425	20241223	124700	61022450	2860	2860	2860	2860	0
426	20241223	124600	61022450	2860	2860	2860	2860	0
427	20241223	124500	61022450	2860	2860	2860	2860	0
428	20241223	124400	61022450	2860	2860	2860	2860	0
429	20241223	124300	61022450	2860	2860	2860	2860	0
430	20241223	124200	61022450	2860	2850	2860	2850	92
431	20241223	124100	60759840	2835	2835	2835	2835	0
432	20241223	124000	60759840	2835	2845	2845	2835	50
433	20241223	123900	60617890	2855	2855	2855	2855	0
434	20241223	123800	60617890	2855	2855	2855	2855	0
435	20241223	123700	60617890	2855	2855	2855	2855	0
436	20241223	123600	60617890	2855	2855	2855	2855	0
437	20241223	123500	60617890	2855	2855	2855	2855	0
438	20241223	123400	60617890	2855	2855	2855	2855	0
439	20241223	123300	60617890	2855	2855	2855	2855	0
440	20241223	123200	60617890	2855	2855	2855	2855	0
441	20241223	123100	60617890	2855	2855	2855	2855	0
442	20241223	123000	60617890	2855	2855	2855	2855	0
443	20241223	122900	60617890	2855	2855	2855	2855	0
444	20241223	122800	60617890	2855	2855	2855	2855	0
445	20241223	122700	60617890	2855	2855	2855	2855	0
446	20241223	122600	60617890	2855	2855	2855	2855	0
447	20241223	122500	60617890	2855	2850	2855	2850	11
448	20241223	122400	60586535	2840	2840	2840	2840	0
449	20241223	122300	60586535	2840	2840	2840	2840	0
450	20241223	122200	60586535	2840	2840	2840	2840	0
451	20241223	122100	60586535	2840	2840	2840	2840	185
452	20241223	122000	60061135	2855	2855	2855	2855	0
453	20241223	121900	60061135	2855	2855	2855	2855	0
454	20241223	121800	60061135	2855	2855	2855	2855	0
455	20241223	121700	60061135	2855	2855	2855	2855	201
456	20241223	121600	59487280	2855	2855	2855	2855	0
457	20241223	121500	59487280	2855	2855	2855	2855	0
458	20241223	121400	59487280	2855	2855	2855	2855	0
459	20241223	121300	59487280	2855	2855	2855	2855	0
460	20241223	121200	59487280	2855	2855	2855	2855	0
461	20241223	121100	59487280	2855	2855	2855	2855	0
462	20241223	121000	59487280	2855	2855	2855	2855	0
463	20241223	120900	59487280	2855	2855	2855	2855	0
464	20241223	120800	59487280	2855	2855	2855	2855	0
465	20241223	120700	59487280	2855	2855	2855	2855	0
466	20241223	120600	59487280	2855	2855	2855	2855	0
467	20241223	120500	59487280	2855	2855	2855	2855	0
468	20241223	120400	59487280	2855	2855	2855	2855	0
469	20241223	120300	59487280	2855	2855	2855	2855	1
470	20241223	120200	59484425	2855	2850	2855	2850	2
471	20241223	120100	59478720	2855	2855	2855	2855	0
472	20241223	120000	59478720	2855	2855	2855	2855	0
473	20241223	115900	59478720	2855	2850	2855	2850	1358
474	20241223	115800	55608415	2850	2850	2850	2850	101
475	20241223	115700	55320565	2845	2845	2845	2845	1394
476	20241223	115600	51354635	2845	2845	2845	2845	0
477	20241223	115500	51354635	2845	2845	2845	2845	0
478	20241223	115400	51354635	2845	2845	2845	2845	0
479	20241223	115300	51354635	2845	2845	2845	2845	0
480	20241223	115200	51354635	2845	2845	2845	2845	0
481	20241223	115100	51354635	2845	2845	2845	2845	600
482	20241223	115000	49647635	2845	2845	2845	2845	0
483	20241223	114900	49647635	2845	2845	2845	2845	5
484	20241223	114800	49633410	2845	2845	2845	2845	0
485	20241223	114700	49633410	2845	2840	2845	2840	4
486	20241223	114600	49622045	2850	2850	2850	2850	0
487	20241223	114500	49622045	2850	2850	2850	2850	30
488	20241223	114400	49536545	2850	2850	2850	2850	0
489	20241223	114300	49536545	2850	2850	2850	2850	0
490	20241223	114200	49536545	2850	2850	2850	2850	3
491	20241223	114100	49527995	2850	2850	2850	2850	0
492	20241223	114000	49527995	2850	2850	2850	2850	0
493	20241223	113900	49527995	2850	2850	2850	2850	0
494	20241223	113800	49527995	2850	2850	2850	2850	0
495	20241223	113700	49527995	2850	2850	2850	2850	0
496	20241223	113600	49527995	2850	2850	2850	2850	0
497	20241223	113500	49527995	2850	2850	2850	2850	0
498	20241223	113400	49527995	2850	2850	2850	2850	0
499	20241223	113300	49527995	2850	2850	2850	2850	0
500	20241223	113200	49527995	2850	2850	2850	2850	0
501	20241223	113100	49527995	2850	2835	2850	2835	11
502	20241223	113000	49496795	2850	2850	2850	2850	0
503	20241223	112900	49496795	2850	2850	2850	2850	0
504	20241223	112800	49496795	2850	2850	2850	2850	0
505	20241223	112700	49496795	2850	2850	2850	2850	1
506	20241223	112600	49493945	2830	2845	2845	2830	999
507	20241223	112500	46664750	2850	2850	2850	2850	350
508	20241223	112400	45667250	2850	2850	2850	2850	0
509	20241223	112300	45667250	2850	2850	2850	2850	0
510	20241223	112200	45667250	2850	2850	2850	2850	10
511	20241223	112100	45638750	2850	2850	2850	2850	1
512	20241223	112000	45635900	2845	2845	2845	2845	5
513	20241223	111900	45621675	2850	2850	2850	2850	0
514	20241223	111800	45621675	2850	2850	2850	2850	0
515	20241223	111700	45621675	2850	2850	2850	2850	0
516	20241223	111600	45621675	2850	2850	2850	2850	0
517	20241223	111500	45621675	2850	2850	2850	2850	0
518	20241223	111400	45621675	2850	2850	2850	2850	0
519	20241223	111300	45621675	2850	2845	2850	2845	68
520	20241223	111200	45428210	2845	2850	2850	2845	5
521	20241223	111100	45413980	2845	2845	2845	2845	3
522	20241223	111000	45405445	2850	2850	2850	2850	1
523	20241223	110900	45402595	2845	2845	2845	2845	0
524	20241223	110800	45402595	2845	2845	2845	2845	236
525	20241223	110700	44731175	2845	2845	2845	2845	0
526	20241223	110600	44731175	2845	2845	2845	2845	0
527	20241223	110500	44731175	2845	2845	2845	2845	156
528	20241223	110400	44287355	2845	2845	2845	2845	0
529	20241223	110300	44287355	2845	2845	2845	2845	1
530	20241223	110200	44284510	2840	2840	2840	2840	81
531	20241223	110100	44054470	2845	2845	2845	2845	0
532	20241223	110000	44054470	2845	2845	2845	2845	0
533	20241223	105900	44054470	2845	2845	2845	2845	0
534	20241223	105800	44054470	2845	2845	2845	2845	0
535	20241223	105700	44054470	2845	2845	2845	2845	0
536	20241223	105600	44054470	2845	2845	2845	2845	0
537	20241223	105500	44054470	2845	2845	2845	2845	0
538	20241223	105400	44054470	2845	2845	2845	2845	1
539	20241223	105300	44051625	2840	2840	2840	2840	598
540	20241223	105200	42353305	2840	2840	2840	2840	2
541	20241223	105100	42347625	2840	2840	2840	2840	0
542	20241223	105000	42347625	2840	2840	2840	2840	0
543	20241223	104900	42347625	2840	2840	2840	2840	0
544	20241223	104800	42347625	2840	2840	2840	2840	0
545	20241223	104700	42347625	2840	2840	2840	2840	0
546	20241223	104600	42347625	2840	2840	2840	2840	0
547	20241223	104500	42347625	2840	2840	2840	2840	100
548	20241223	104400	42063625	2840	2840	2840	2840	0
549	20241223	104300	42063625	2840	2840	2840	2840	0
550	20241223	104200	42063625	2840	2840	2840	2840	0
551	20241223	104100	42063625	2840	2840	2840	2840	116
552	20241223	104000	41734185	2835	2835	2835	2835	0
553	20241223	103900	41734185	2835	2835	2835	2835	500
554	20241223	103800	40316685	2840	2840	2840	2840	4
555	20241223	103700	40305325	2825	2840	2840	2825	485
556	20241223	103600	38933575	2845	2845	2845	2845	0
557	20241223	103500	38933575	2845	2840	2845	2840	31
558	20241223	103400	38845530	2835	2835	2835	2835	0
559	20241223	103300	38845530	2835	2835	2835	2835	9
560	20241223	103200	38820015	2835	2835	2835	2835	50
561	20241223	103100	38678265	2835	2835	2835	2835	81
562	20241223	103000	38448630	2835	2835	2835	2835	0
563	20241223	102900	38448630	2835	2835	2835	2835	433
564	20241223	102800	37221075	2835	2835	2835	2835	0
565	20241223	102700	37221075	2835	2835	2835	2835	1
566	20241223	102600	37218240	2845	2845	2845	2845	1
567	20241223	102500	37215395	2840	2840	2840	2840	0
568	20241223	102400	37215395	2840	2840	2840	2840	0
569	20241223	102300	37215395	2840	2840	2840	2840	55
570	20241223	102200	37059195	2845	2840	2845	2840	948
571	20241223	102100	34366870	2840	2840	2840	2840	1
572	20241223	102000	34364030	2835	2835	2835	2835	128
573	20241223	101900	34001150	2840	2840	2840	2840	0
574	20241223	101800	34001150	2840	2840	2840	2840	1
575	20241223	101700	33998310	2835	2835	2835	2835	517
576	20241223	101600	32532615	2835	2835	2835	2835	8
577	20241223	101500	32509935	2825	2825	2825	2825	40
578	20241223	101400	32396935	2840	2825	2840	2825	51
579	20241223	101300	32252845	2840	2840	2840	2840	0
580	20241223	101200	32252845	2840	2840	2840	2840	1
581	20241223	101100	32250005	2825	2840	2840	2825	2
582	20241223	101000	32244340	2840	2840	2840	2840	0
583	20241223	100900	32244340	2840	2840	2840	2840	0
584	20241223	100800	32244340	2840	2835	2840	2835	19
585	20241223	100700	32190470	2835	2835	2835	2835	18
586	20241223	100600	32139440	2840	2840	2840	2840	0
587	20241223	100500	32139440	2840	2840	2840	2840	0
588	20241223	100400	32139440	2840	2830	2840	2830	37
589	20241223	100300	32034630	2840	2840	2840	2840	0
590	20241223	100200	32034630	2840	2840	2840	2840	0
591	20241223	100100	32034630	2840	2825	2840	2825	382
592	20241223	100000	30955045	2840	2840	2840	2840	0
593	20241223	095900	30955045	2840	2840	2840	2840	0
594	20241223	095800	30955045	2840	2825	2840	2825	15
595	20241223	095700	30912655	2825	2825	2825	2825	0
596	20241223	095600	30912655	2825	2825	2825	2825	0
597	20241223	095500	30912655	2825	2830	2830	2825	100
598	20241223	095400	30630090	2845	2845	2845	2845	0
599	20241223	095300	30630090	2845	2845	2845	2845	0
600	20241223	095200	30630090	2845	2845	2845	2845	0
601	20241223	095100	30630090	2845	2835	2845	2825	200
602	20241223	095000	30064570	2840	2825	2840	2825	156
603	20241223	094900	29622315	2825	2825	2825	2825	2499
604	20241223	094800	22562640	2840	2840	2840	2840	0
605	20241223	094700	22562640	2840	2840	2840	2840	0
606	20241223	094600	22562640	2840	2840	2840	2840	0
607	20241223	094500	22562640	2840	2835	2840	2835	92
608	20241223	094400	22301815	2835	2825	2835	2825	91
609	20241223	094300	22044730	2835	2835	2835	2835	0
610	20241223	094200	22044730	2835	2830	2835	2830	19
611	20241223	094100	21990950	2830	2835	2835	2830	206
612	20241223	094000	21407940	2830	2830	2830	2830	838
613	20241223	093900	19036400	2840	2830	2840	2830	29
614	20241223	093800	18954310	2840	2840	2840	2840	0
615	20241223	093700	18954310	2840	2840	2840	2840	1
616	20241223	093600	18951470	2840	2840	2840	2840	0
617	20241223	093500	18951470	2840	2840	2840	2840	0
618	20241223	093400	18951470	2840	2840	2840	2840	0
619	20241223	093300	18951470	2840	2840	2840	2830	1666
620	20241223	093200	14236640	2845	2845	2845	2845	0
621	20241223	093100	14236640	2845	2845	2845	2845	0
622	20241223	093000	14236640	2845	2845	2845	2845	0
623	20241223	092900	14236640	2845	2845	2845	2845	10
624	20241223	092800	14208190	2850	2850	2850	2850	0
625	20241223	092700	14208190	2850	2830	2850	2830	36
626	20241223	092600	14106290	2850	2850	2850	2850	0
627	20241223	092500	14106290	2850	2850	2850	2850	0
628	20241223	092400	14106290	2850	2850	2850	2850	0
629	20241223	092300	14106290	2850	2835	2850	2830	155
630	20241223	092200	13667120	2855	2855	2855	2855	0
631	20241223	092100	13667120	2855	2855	2855	2855	1
632	20241223	092000	13664265	2840	2840	2840	2840	139
633	20241223	091900	13269505	2840	2840	2840	2840	499
634	20241223	091800	11852345	2855	2855	2855	2855	0
635	20241223	091700	11852345	2855	2845	2855	2845	70
636	20241223	091600	11653185	2845	2845	2845	2845	192
637	20241223	091500	11106945	2840	2840	2840	2840	30
638	20241223	091400	11021745	2860	2860	2860	2840	111
639	20241223	091300	10704485	2860	2860	2860	2860	0
640	20241223	091200	10704485	2860	2860	2860	2860	0
641	20241223	091100	10704485	2860	2840	2860	2840	151
642	20241223	091000	10275625	2865	2865	2865	2865	4
643	20241223	090900	10264165	2860	2860	2860	2860	300
644	20241223	090800	9406165	2860	2860	2860	2860	0
645	20241223	090700	9406165	2860	2855	2860	2855	2
646	20241223	090600	9400450	2865	2865	2865	2865	0
647	20241223	090500	9400450	2865	2860	2865	2860	1751
648	20241223	090400	4392585	2860	2860	2860	2860	0
649	20241223	090300	4392585	2860	2835	2860	2835	57
650	20241223	090200	4230965	2860	2835	2860	2835	2
651	20241223	090100	4225270	2860	2860	2860	2860	1
652	20241223	090000	4222410	2850	2830	2850	2830	1458