KissMeData/276730/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210400	117569175	2710	2710	2710	2710	2940
3	20241224	210300	117569175	2710	2710	2710	2710	0
4	20241224	210200	117569175	2710	2710	2710	2710	0
5	20241224	210100	117569175	2710	2710	2710	2710	0
6	20241224	210000	117569175	2710	2710	2710	2710	0
7	20241224	205900	117569175	2710	2710	2710	2710	0
8	20241224	205800	117569175	2710	2710	2710	2710	0
9	20241224	205700	117569175	2710	2710	2710	2710	0
10	20241224	205600	117569175	2710	2710	2710	2710	0
11	20241224	205500	117569175	2710	2710	2710	2710	0
12	20241224	205400	117569175	2710	2710	2710	2710	0
13	20241224	205300	117569175	2710	2710	2710	2710	0
14	20241224	205200	117569175	2710	2710	2710	2710	0
15	20241224	205100	117569175	2710	2710	2710	2710	0
16	20241224	205000	117569175	2710	2710	2710	2710	0
17	20241224	204900	117569175	2710	2710	2710	2710	0
18	20241224	204800	117569175	2710	2710	2710	2710	0
19	20241224	204700	117569175	2710	2710	2710	2710	0
20	20241224	204600	117569175	2710	2710	2710	2710	0
21	20241224	204500	117569175	2710	2710	2710	2710	0
22	20241224	204400	117569175	2710	2710	2710	2710	0
23	20241224	204300	117569175	2710	2710	2710	2710	0
24	20241224	204200	117569175	2710	2710	2710	2710	0
25	20241224	204100	117569175	2710	2710	2710	2710	0
26	20241224	204000	117569175	2710	2710	2710	2710	0
27	20241224	203900	117569175	2710	2710	2710	2710	0
28	20241224	203800	117569175	2710	2710	2710	2710	0
29	20241224	203700	117569175	2710	2710	2710	2710	0
30	20241224	203600	117569175	2710	2710	2710	2710	0
31	20241224	203500	117569175	2710	2710	2710	2710	0
32	20241224	203400	117569175	2710	2710	2710	2710	2940
33	20241224	203300	117569175	2710	2710	2710	2710	0
34	20241224	203200	117569175	2710	2710	2710	2710	0
35	20241224	203100	117569175	2710	2710	2710	2710	0
36	20241224	203000	117569175	2710	2710	2710	2710	0
37	20241224	202900	117569175	2710	2710	2710	2710	0
38	20241224	202800	117569175	2710	2710	2710	2710	0
39	20241224	202700	117569175	2710	2710	2710	2710	0
40	20241224	202600	117569175	2710	2710	2710	2710	0
41	20241224	202500	117569175	2710	2710	2710	2710	0
42	20241224	202400	117569175	2710	2710	2710	2710	0
43	20241224	202300	117569175	2710	2710	2710	2710	0
44	20241224	202200	117569175	2710	2710	2710	2710	0
45	20241224	202100	117569175	2710	2710	2710	2710	0
46	20241224	202000	117569175	2710	2710	2710	2710	0
47	20241224	201900	117569175	2710	2710	2710	2710	0
48	20241224	201800	117569175	2710	2710	2710	2710	0
49	20241224	201700	117569175	2710	2710	2710	2710	0
50	20241224	201600	117569175	2710	2710	2710	2710	0
51	20241224	201500	117569175	2710	2710	2710	2710	0
52	20241224	201400	117569175	2710	2710	2710	2710	0
53	20241224	201300	117569175	2710	2710	2710	2710	0
54	20241224	201200	117569175	2710	2710	2710	2710	0
55	20241224	201100	117569175	2710	2710	2710	2710	0
56	20241224	201000	117569175	2710	2710	2710	2710	0
57	20241224	200900	117569175	2710	2710	2710	2710	0
58	20241224	200800	117569175	2710	2710	2710	2710	0
59	20241224	200700	117569175	2710	2710	2710	2710	0
60	20241224	200600	117569175	2710	2710	2710	2710	0
61	20241224	200500	117569175	2710	2710	2710	2710	0
62	20241224	200400	117569175	2710	2710	2710	2710	2940
63	20241224	200300	117569175	2710	2710	2710	2710	0
64	20241224	200200	117569175	2710	2710	2710	2710	0
65	20241224	200100	117569175	2710	2710	2710	2710	0
66	20241224	200000	117569175	2710	2710	2710	2710	0
67	20241224	195900	117569175	2710	2710	2710	2710	0
68	20241224	195800	117569175	2710	2710	2710	2710	0
69	20241224	195700	117569175	2710	2710	2710	2710	0
70	20241224	195600	117569175	2710	2710	2710	2710	0
71	20241224	195500	117569175	2710	2710	2710	2710	0
72	20241224	195400	117569175	2710	2710	2710	2710	0
73	20241224	195300	117569175	2710	2710	2710	2710	0
74	20241224	195200	117569175	2710	2710	2710	2710	0
75	20241224	195100	117569175	2710	2710	2710	2710	0
76	20241224	195000	117569175	2710	2710	2710	2710	0
77	20241224	194900	117569175	2710	2710	2710	2710	0
78	20241224	194800	117569175	2710	2710	2710	2710	0
79	20241224	194700	117569175	2710	2710	2710	2710	0
80	20241224	194600	117569175	2710	2710	2710	2710	0
81	20241224	194500	117569175	2710	2710	2710	2710	0
82	20241224	194400	117569175	2710	2710	2710	2710	0
83	20241224	194300	117569175	2710	2710	2710	2710	0
84	20241224	194200	117569175	2710	2710	2710	2710	0
85	20241224	194100	117569175	2710	2710	2710	2710	0
86	20241224	194000	117569175	2710	2710	2710	2710	0
87	20241224	193900	117569175	2710	2710	2710	2710	0
88	20241224	193800	117569175	2710	2710	2710	2710	0
89	20241224	193700	117569175	2710	2710	2710	2710	0
90	20241224	193600	117569175	2710	2710	2710	2710	0
91	20241224	193500	117569175	2710	2710	2710	2710	0
92	20241224	193400	117569175	2710	2710	2710	2710	2940
93	20241224	193300	117569175	2710	2710	2710	2710	0
94	20241224	193200	117569175	2710	2710	2710	2710	0
95	20241224	193100	117569175	2710	2710	2710	2710	0
96	20241224	193000	117569175	2710	2710	2710	2710	0
97	20241224	192900	117569175	2710	2710	2710	2710	0
98	20241224	192800	117569175	2710	2710	2710	2710	0
99	20241224	192700	117569175	2710	2710	2710	2710	0
100	20241224	192600	117569175	2710	2710	2710	2710	0
101	20241224	192500	117569175	2710	2710	2710	2710	0
102	20241224	192400	117569175	2710	2710	2710	2710	0
103	20241224	192300	117569175	2710	2710	2710	2710	0
104	20241224	192200	117569175	2710	2710	2710	2710	0
105	20241224	192100	117569175	2710	2710	2710	2710	0
106	20241224	192000	117569175	2710	2710	2710	2710	0
107	20241224	191900	117569175	2710	2710	2710	2710	0
108	20241224	191800	117569175	2710	2710	2710	2710	0
109	20241224	191700	117569175	2710	2710	2710	2710	0
110	20241224	191600	117569175	2710	2710	2710	2710	0
111	20241224	191500	117569175	2710	2710	2710	2710	0
112	20241224	191400	117569175	2710	2710	2710	2710	0
113	20241224	191300	117569175	2710	2710	2710	2710	0
114	20241224	191200	117569175	2710	2710	2710	2710	0
115	20241224	191100	117569175	2710	2710	2710	2710	0
116	20241224	191000	117569175	2710	2710	2710	2710	0
117	20241224	190900	117569175	2710	2710	2710	2710	0
118	20241224	190800	117569175	2710	2710	2710	2710	0
119	20241224	190700	117569175	2710	2710	2710	2710	0
120	20241224	190600	117569175	2710	2710	2710	2710	0
121	20241224	190500	117569175	2710	2710	2710	2710	0
122	20241224	190400	117569175	2710	2710	2710	2710	2940
123	20241224	190300	117569175	2710	2710	2710	2710	0
124	20241224	190200	117569175	2710	2710	2710	2710	0
125	20241224	190100	117569175	2710	2710	2710	2710	0
126	20241224	190000	117569175	2710	2710	2710	2710	0
127	20241224	185900	117569175	2710	2710	2710	2710	0
128	20241224	185800	117569175	2710	2710	2710	2710	0
129	20241224	185700	117569175	2710	2710	2710	2710	0
130	20241224	185600	117569175	2710	2710	2710	2710	0
131	20241224	185500	117569175	2710	2710	2710	2710	0
132	20241224	185400	117569175	2710	2710	2710	2710	0
133	20241224	185300	117569175	2710	2710	2710	2710	0
134	20241224	185200	117569175	2710	2710	2710	2710	0
135	20241224	185100	117569175	2710	2710	2710	2710	0
136	20241224	185000	117569175	2710	2710	2710	2710	0
137	20241224	184900	117569175	2710	2710	2710	2710	0
138	20241224	184800	117569175	2710	2710	2710	2710	0
139	20241224	184700	117569175	2710	2710	2710	2710	0
140	20241224	184600	117569175	2710	2710	2710	2710	0
141	20241224	184500	117569175	2710	2710	2710	2710	0
142	20241224	184400	117569175	2710	2710	2710	2710	0
143	20241224	184300	117569175	2710	2710	2710	2710	0
144	20241224	184200	117569175	2710	2710	2710	2710	0
145	20241224	184100	117569175	2710	2710	2710	2710	0
146	20241224	184000	117569175	2710	2710	2710	2710	0
147	20241224	183900	117569175	2710	2710	2710	2710	0
148	20241224	183800	117569175	2710	2710	2710	2710	0
149	20241224	183700	117569175	2710	2710	2710	2710	0
150	20241224	183600	117569175	2710	2710	2710	2710	0
151	20241224	183500	117569175	2710	2710	2710	2710	0
152	20241224	183400	117569175	2710	2710	2710	2710	2940
153	20241224	183300	117569175	2710	2710	2710	2710	0
154	20241224	183200	117569175	2710	2710	2710	2710	0
155	20241224	183100	117569175	2710	2710	2710	2710	0
156	20241224	183000	117569175	2710	2710	2710	2710	0
157	20241224	182900	117569175	2710	2710	2710	2710	0
158	20241224	182800	117569175	2710	2710	2710	2710	0
159	20241224	182700	117569175	2710	2710	2710	2710	0
160	20241224	182600	117569175	2710	2710	2710	2710	0
161	20241224	182500	117569175	2710	2710	2710	2710	0
162	20241224	182400	117569175	2710	2710	2710	2710	0
163	20241224	182300	117569175	2710	2710	2710	2710	0
164	20241224	182200	117569175	2710	2710	2710	2710	0
165	20241224	182100	117569175	2710	2710	2710	2710	0
166	20241224	182000	117569175	2710	2710	2710	2710	0
167	20241224	181900	117569175	2710	2710	2710	2710	0
168	20241224	181800	117569175	2710	2710	2710	2710	0
169	20241224	181700	117569175	2710	2710	2710	2710	0
170	20241224	181600	117569175	2710	2710	2710	2710	0
171	20241224	181500	117569175	2710	2710	2710	2710	0
172	20241224	181400	117569175	2710	2710	2710	2710	0
173	20241224	181300	117569175	2710	2710	2710	2710	0
174	20241224	181200	117569175	2710	2710	2710	2710	0
175	20241224	181100	117569175	2710	2710	2710	2710	0
176	20241224	181000	117569175	2710	2710	2710	2710	0
177	20241224	180900	117569175	2710	2710	2710	2710	0
178	20241224	180800	117569175	2710	2710	2710	2710	0
179	20241224	180700	117569175	2710	2710	2710	2710	0
180	20241224	180600	117569175	2710	2710	2710	2710	0
181	20241224	180500	117569175	2710	2710	2710	2710	0
182	20241224	180400	117569175	2710	2710	2710	2710	2940
183	20241224	180300	117569175	2710	2710	2710	2710	0
184	20241224	180200	117569175	2710	2710	2710	2710	0
185	20241224	180100	117569175	2710	2710	2710	2710	0
186	20241224	180000	117569175	2710	2710	2710	2710	0
187	20241224	175900	117569175	2710	2710	2710	2710	0
188	20241224	175800	117569175	2710	2710	2710	2710	0
189	20241224	175700	117569175	2710	2710	2710	2710	0
190	20241224	175600	117569175	2710	2710	2710	2710	0
191	20241224	175500	117569175	2710	2710	2710	2710	0
192	20241224	175400	117569175	2710	2710	2710	2710	0
193	20241224	175300	117569175	2710	2710	2710	2710	0
194	20241224	175200	117569175	2710	2710	2710	2710	0
195	20241224	175100	117569175	2710	2710	2710	2710	0
196	20241224	175000	117569175	2710	2710	2710	2710	0
197	20241224	174900	117569175	2710	2710	2710	2710	0
198	20241224	174800	117569175	2710	2710	2710	2710	0
199	20241224	174700	117569175	2710	2710	2710	2710	0
200	20241224	174600	117569175	2710	2710	2710	2710	0
201	20241224	174500	117569175	2710	2710	2710	2710	0
202	20241224	174400	117569175	2710	2710	2710	2710	0
203	20241224	174300	117569175	2710	2710	2710	2710	0
204	20241224	174200	117569175	2710	2710	2710	2710	0
205	20241224	174100	117569175	2710	2710	2710	2710	0
206	20241224	174000	117569175	2710	2710	2710	2710	0
207	20241224	173900	117569175	2710	2710	2710	2710	0
208	20241224	173800	117569175	2710	2710	2710	2710	0
209	20241224	173700	117569175	2710	2710	2710	2710	0
210	20241224	173600	117569175	2710	2710	2710	2710	0
211	20241224	173500	117569175	2710	2710	2710	2710	0
212	20241224	173400	117569175	2710	2710	2710	2710	2940
213	20241224	173300	117569175	2710	2710	2710	2710	0
214	20241224	173200	117569175	2710	2710	2710	2710	0
215	20241224	173100	117569175	2710	2710	2710	2710	0
216	20241224	173000	117569175	2710	2710	2710	2710	0
217	20241224	172900	117569175	2710	2710	2710	2710	0
218	20241224	172800	117569175	2710	2710	2710	2710	0
219	20241224	172700	117569175	2710	2710	2710	2710	0
220	20241224	172600	117569175	2710	2710	2710	2710	0
221	20241224	172500	117569175	2710	2710	2710	2710	0
222	20241224	172400	117569175	2710	2710	2710	2710	0
223	20241224	172300	117569175	2710	2710	2710	2710	0
224	20241224	172200	117569175	2710	2710	2710	2710	0
225	20241224	172100	117569175	2710	2710	2710	2710	0
226	20241224	172000	117569175	2710	2710	2710	2710	0
227	20241224	171900	117569175	2710	2710	2710	2710	0
228	20241224	171800	117569175	2710	2710	2710	2710	0
229	20241224	171700	117569175	2710	2710	2710	2710	0
230	20241224	171600	117569175	2710	2710	2710	2710	0
231	20241224	171500	117569175	2710	2710	2710	2710	0
232	20241224	171400	117569175	2710	2710	2710	2710	0
233	20241224	171300	117569175	2710	2710	2710	2710	0
234	20241224	171200	117569175	2710	2710	2710	2710	0
235	20241224	171100	117569175	2710	2710	2710	2710	0
236	20241224	171000	117569175	2710	2710	2710	2710	0
237	20241224	170900	117569175	2710	2710	2710	2710	0
238	20241224	170800	117569175	2710	2710	2710	2710	0
239	20241224	170700	117569175	2710	2710	2710	2710	0
240	20241224	170600	117569175	2710	2710	2710	2710	0
241	20241224	170500	117569175	2710	2710	2710	2710	0
242	20241224	170400	117569175	2710	2710	2710	2710	2940
243	20241224	170300	117569175	2710	2710	2710	2710	0
244	20241224	170200	117569175	2710	2710	2710	2710	0
245	20241224	170100	117569175	2710	2710	2710	2710	0
246	20241224	170000	117569175	2710	2710	2710	2710	0
247	20241224	165900	117569175	2710	2710	2710	2710	0
248	20241224	165800	117569175	2710	2710	2710	2710	0
249	20241224	165700	117569175	2710	2710	2710	2710	0
250	20241224	165600	117569175	2710	2710	2710	2710	0
251	20241224	165500	117569175	2710	2710	2710	2710	0
252	20241224	165400	117569175	2710	2710	2710	2710	0
253	20241224	165300	117569175	2710	2710	2710	2710	0
254	20241224	165200	117569175	2710	2710	2710	2710	0
255	20241224	165100	117569175	2710	2710	2710	2710	0
256	20241224	165000	117569175	2710	2710	2710	2710	0
257	20241224	164900	117569175	2710	2710	2710	2710	0
258	20241224	164800	117569175	2710	2710	2710	2710	0
259	20241224	164700	117569175	2710	2710	2710	2710	0
260	20241224	164600	117569175	2710	2710	2710	2710	0
261	20241224	164500	117569175	2710	2710	2710	2710	0
262	20241224	164400	117569175	2710	2710	2710	2710	0
263	20241224	164300	117569175	2710	2710	2710	2710	0
264	20241224	164200	117569175	2710	2710	2710	2710	0
265	20241224	164100	117569175	2710	2710	2710	2710	0
266	20241224	164000	117569175	2710	2710	2710	2710	0
267	20241224	163900	117569175	2710	2710	2710	2710	0
268	20241224	163800	117569175	2710	2710	2710	2710	0
269	20241224	163700	117569175	2710	2710	2710	2710	0
270	20241224	163600	117569175	2710	2710	2710	2710	0
271	20241224	163500	117569175	2710	2710	2710	2710	0
272	20241224	163400	117569175	2710	2710	2710	2710	2940
273	20241224	163300	117569175	2710	2710	2710	2710	0
274	20241224	163200	117569175	2710	2710	2710	2710	0
275	20241224	163100	117569175	2710	2710	2710	2710	0
276	20241224	163000	117569175	2710	2710	2710	2710	0
277	20241224	162900	117569175	2710	2710	2710	2710	0
278	20241224	162800	117569175	2710	2710	2710	2710	0
279	20241224	162700	117569175	2710	2710	2710	2710	0
280	20241224	162600	117569175	2710	2710	2710	2710	0
281	20241224	162500	117569175	2710	2710	2710	2710	0
282	20241224	162400	117569175	2710	2710	2710	2710	0
283	20241224	162300	117569175	2710	2710	2710	2710	0
284	20241224	162200	117569175	2710	2710	2710	2710	0
285	20241224	162100	117569175	2710	2710	2710	2710	0
286	20241224	162000	117569175	2710	2710	2710	2710	0
287	20241224	161900	117569175	2710	2710	2710	2710	0
288	20241224	161800	117569175	2710	2710	2710	2710	0
289	20241224	161700	117569175	2710	2710	2710	2710	0
290	20241224	161600	117569175	2710	2710	2710	2710	0
291	20241224	161500	117569175	2710	2710	2710	2710	0
292	20241224	161400	117569175	2710	2710	2710	2710	0
293	20241224	161300	117569175	2710	2710	2710	2710	0
294	20241224	161200	117569175	2710	2710	2710	2710	0
295	20241224	161100	117569175	2710	2710	2710	2710	0
296	20241224	161000	117569175	2710	2710	2710	2710	0
297	20241224	160900	117569175	2710	2710	2710	2710	0
298	20241224	160800	117569175	2710	2710	2710	2710	0
299	20241224	160700	117569175	2710	2710	2710	2710	0
300	20241224	160600	117569175	2710	2710	2710	2710	0
301	20241224	160500	117569175	2710	2710	2710	2710	0
302	20241224	160400	117569175	2710	2710	2710	2710	2940
303	20241224	160300	117569175	2710	2710	2710	2710	0
304	20241224	160200	117569175	2710	2710	2710	2710	0
305	20241224	160100	117569175	2710	2710	2710	2710	0
306	20241224	160000	117569175	2710	2710	2710	2710	0
307	20241224	155900	117569175	2710	2710	2710	2710	0
308	20241224	155800	117569175	2710	2710	2710	2710	0
309	20241224	155700	117569175	2710	2710	2710	2710	0
310	20241224	155600	117569175	2710	2710	2710	2710	0
311	20241224	155500	117569175	2710	2710	2710	2710	0
312	20241224	155400	117569175	2710	2710	2710	2710	0
313	20241224	155300	117569175	2710	2710	2710	2710	0
314	20241224	155200	117569175	2710	2710	2710	2710	0
315	20241224	155100	117569175	2710	2710	2710	2710	0
316	20241224	155000	117569175	2710	2710	2710	2710	0
317	20241224	154900	117569175	2710	2710	2710	2710	0
318	20241224	154800	117569175	2710	2710	2710	2710	0
319	20241224	154700	117569175	2710	2710	2710	2710	0
320	20241224	154600	117569175	2710	2710	2710	2710	0
321	20241224	154500	117569175	2710	2710	2710	2710	0
322	20241224	154400	117569175	2710	2710	2710	2710	0
323	20241224	154300	117569175	2710	2710	2710	2710	0
324	20241224	154200	117569175	2710	2710	2710	2710	0
325	20241224	154100	117569175	2710	2710	2710	2710	0
326	20241224	154000	117569175	2710	2710	2710	2710	0
327	20241224	153900	117569175	2710	2710	2710	2710	0
328	20241224	153800	117569175	2710	2710	2710	2710	0
329	20241224	153700	117569175	2710	2710	2710	2710	0
330	20241224	153600	117569175	2710	2710	2710	2710	0
331	20241224	153500	117569175	2710	2710	2710	2710	0
332	20241224	153400	117569175	2710	2710	2710	2710	2940
333	20241224	153300	117569175	2710	2710	2710	2710	0
334	20241224	153200	117569175	2710	2710	2710	2710	0
335	20241224	153100	117569175	2710	2710	2710	2710	0
336	20241224	153000	117569175	2710	2710	2710	2710	2940
337	20241224	152900	109601775	2710	2710	2710	2710	0
338	20241224	152800	109601775	2710	2710	2710	2710	0
339	20241224	152700	109601775	2710	2710	2710	2710	0
340	20241224	152600	109601775	2710	2710	2710	2710	0
341	20241224	152500	109601775	2710	2710	2710	2710	0
342	20241224	152400	109601775	2710	2710	2710	2710	0
343	20241224	152300	109601775	2710	2710	2710	2710	0
344	20241224	152200	109601775	2710	2710	2710	2710	0
345	20241224	152100	109601775	2710	2710	2710	2710	0
346	20241224	152000	109601775	2710	2710	2710	2710	0
347	20241224	151900	109601775	2710	2710	2715	2710	912
348	20241224	151800	107130155	2710	2715	2715	2710	809
349	20241224	151700	104933825	2715	2725	2725	2715	3744
350	20241224	151600	94756915	2725	2725	2725	2725	2180
351	20241224	151500	88816415	2730	2730	2730	2730	455
352	20241224	151400	87574265	2730	2730	2730	2730	155
353	20241224	151300	87151115	2730	2730	2730	2730	0
354	20241224	151200	87151115	2730	2730	2730	2730	3
355	20241224	151100	87142925	2730	2735	2735	2730	233
356	20241224	151000	86506685	2735	2735	2735	2735	50
357	20241224	150900	86369935	2730	2730	2730	2730	0
358	20241224	150800	86369935	2730	2730	2730	2730	0
359	20241224	150700	86369935	2730	2730	2730	2730	0
360	20241224	150600	86369935	2730	2730	2730	2730	3
361	20241224	150500	86361745	2730	2730	2730	2730	210
362	20241224	150400	85788445	2730	2730	2730	2730	918
363	20241224	150300	83282305	2730	2730	2730	2730	0
364	20241224	150200	83282305	2730	2730	2730	2730	74
365	20241224	150100	83080285	2730	2730	2730	2730	0
366	20241224	150000	83080285	2730	2730	2730	2730	0
367	20241224	145900	83080285	2730	2730	2730	2730	0
368	20241224	145800	83080285	2730	2730	2730	2730	60
369	20241224	145700	82916485	2735	2735	2735	2735	0
370	20241224	145600	82916485	2735	2735	2735	2735	1
371	20241224	145500	82913750	2730	2730	2730	2730	128
372	20241224	145400	82564310	2735	2735	2735	2735	0
373	20241224	145300	82564310	2735	2735	2735	2735	0
374	20241224	145200	82564310	2735	2735	2735	2735	1
375	20241224	145100	82561575	2735	2735	2735	2735	2
376	20241224	145000	82556105	2735	2735	2735	2735	0
377	20241224	144900	82556105	2735	2735	2735	2735	100
378	20241224	144800	82282605	2730	2735	2735	2730	141
379	20241224	144700	81897170	2735	2735	2735	2735	10
380	20241224	144600	81869820	2735	2735	2735	2735	9
381	20241224	144500	81845205	2730	2740	2740	2730	662
382	20241224	144400	80034905	2735	2740	2740	2735	215
383	20241224	144300	79446830	2750	2750	2750	2750	0
384	20241224	144200	79446830	2750	2750	2750	2750	18
385	20241224	144100	79397330	2735	2735	2735	2735	0
386	20241224	144000	79397330	2735	2735	2735	2735	0
387	20241224	143900	79397330	2735	2735	2735	2735	0
388	20241224	143800	79397330	2735	2735	2735	2735	0
389	20241224	143700	79397330	2735	2735	2735	2735	0
390	20241224	143600	79397330	2735	2735	2735	2735	0
391	20241224	143500	79397330	2735	2735	2735	2735	0
392	20241224	143400	79397330	2735	2735	2735	2735	0
393	20241224	143300	79397330	2735	2735	2735	2735	0
394	20241224	143200	79397330	2735	2735	2735	2735	0
395	20241224	143100	79397330	2735	2735	2735	2735	0
396	20241224	143000	79397330	2735	2740	2740	2735	36
397	20241224	142900	79298795	2735	2735	2735	2735	0
398	20241224	142800	79298795	2735	2735	2735	2735	0
399	20241224	142700	79298795	2735	2735	2735	2735	0
400	20241224	142600	79298795	2735	2735	2735	2735	0
401	20241224	142500	79298795	2735	2735	2735	2735	0
402	20241224	142400	79298795	2735	2735	2735	2735	20
403	20241224	142300	79244095	2745	2745	2745	2745	0
404	20241224	142200	79244095	2745	2745	2745	2745	5
405	20241224	142100	79230370	2730	2730	2730	2730	0
406	20241224	142000	79230370	2730	2730	2730	2730	0
407	20241224	141900	79230370	2730	2730	2730	2730	0
408	20241224	141800	79230370	2730	2730	2730	2730	0
409	20241224	141700	79230370	2730	2730	2730	2730	222
410	20241224	141600	78624310	2725	2725	2725	2725	0
411	20241224	141500	78624310	2725	2725	2725	2725	0
412	20241224	141400	78624310	2725	2725	2725	2725	0
413	20241224	141300	78624310	2725	2725	2725	2725	0
414	20241224	141200	78624310	2725	2725	2725	2725	0
415	20241224	141100	78624310	2725	2725	2725	2725	0
416	20241224	141000	78624310	2725	2725	2725	2725	0
417	20241224	140900	78624310	2725	2740	2740	2725	274
418	20241224	140800	77876130	2740	2745	2745	2740	22
419	20241224	140700	77815750	2760	2760	2760	2760	0
420	20241224	140600	77815750	2760	2760	2760	2760	0
421	20241224	140500	77815750	2760	2760	2760	2760	0
422	20241224	140400	77815750	2760	2760	2760	2760	0
423	20241224	140300	77815750	2760	2760	2760	2760	0
424	20241224	140200	77815750	2760	2760	2760	2760	0
425	20241224	140100	77815750	2760	2760	2760	2760	0
426	20241224	140000	77815750	2760	2760	2760	2760	0
427	20241224	135900	77815750	2760	2760	2760	2760	0
428	20241224	135800	77815750	2760	2760	2760	2760	0
429	20241224	135700	77815750	2760	2760	2760	2760	0
430	20241224	135600	77815750	2760	2760	2760	2760	0
431	20241224	135500	77815750	2760	2760	2760	2760	0
432	20241224	135400	77815750	2760	2760	2760	2760	0
433	20241224	135300	77815750	2760	2760	2760	2760	0
434	20241224	135200	77815750	2760	2760	2760	2760	0
435	20241224	135100	77815750	2760	2760	2760	2760	0
436	20241224	135000	77815750	2760	2760	2760	2760	0
437	20241224	134900	77815750	2760	2760	2760	2760	0
438	20241224	134800	77815750	2760	2730	2760	2730	952
439	20241224	134700	75215200	2730	2730	2730	2730	1811
440	20241224	134600	70271170	2730	2730	2730	2730	40
441	20241224	134500	70161970	2730	2730	2730	2730	2
442	20241224	134400	70156510	2730	2730	2730	2730	148
443	20241224	134300	69752470	2730	2730	2730	2730	5
444	20241224	134200	69738820	2725	2730	2730	2725	90
445	20241224	134100	69493370	2730	2730	2730	2730	30
446	20241224	134000	69411470	2730	2730	2730	2730	0
447	20241224	133900	69411470	2730	2730	2730	2730	20
448	20241224	133800	69356870	2730	2730	2730	2730	382
449	20241224	133700	68314010	2725	2725	2725	2725	0
450	20241224	133600	68314010	2725	2725	2725	2725	0
451	20241224	133500	68314010	2725	2725	2725	2725	0
452	20241224	133400	68314010	2725	2725	2725	2725	0
453	20241224	133300	68314010	2725	2725	2725	2725	160
454	20241224	133200	67878010	2725	2725	2725	2725	0
455	20241224	133100	67878010	2725	2725	2725	2725	50
456	20241224	133000	67741760	2725	2725	2725	2725	400
457	20241224	132900	66651760	2725	2725	2725	2725	0
458	20241224	132800	66651760	2725	2725	2725	2725	6
459	20241224	132700	66635410	2725	2725	2725	2725	0
460	20241224	132600	66635410	2725	2725	2725	2725	12
461	20241224	132500	66602710	2725	2725	2725	2725	10
462	20241224	132400	66575460	2720	2720	2720	2720	58
463	20241224	132300	66417700	2725	2725	2725	2725	207
464	20241224	132200	65853625	2725	2725	2725	2725	0
465	20241224	132100	65853625	2725	2735	2735	2725	3159
466	20241224	132000	57227400	2735	2735	2735	2735	0
467	20241224	131900	57227400	2735	2735	2735	2735	1000
468	20241224	131800	54492400	2740	2740	2740	2740	942
469	20241224	131700	51911320	2745	2745	2745	2745	0
470	20241224	131600	51911320	2745	2745	2745	2745	0
471	20241224	131500	51911320	2745	2745	2745	2745	3
472	20241224	131400	51903085	2745	2745	2745	2745	0
473	20241224	131300	51903085	2745	2745	2745	2745	0
474	20241224	131200	51903085	2745	2745	2745	2745	0
475	20241224	131100	51903085	2745	2745	2745	2745	30
476	20241224	131000	51820735	2745	2745	2745	2745	0
477	20241224	130900	51820735	2745	2745	2745	2745	1
478	20241224	130800	51817990	2745	2745	2745	2745	0
479	20241224	130700	51817990	2745	2745	2745	2745	0
480	20241224	130600	51817990	2745	2745	2745	2745	0
481	20241224	130500	51817990	2745	2745	2745	2745	0
482	20241224	130400	51817990	2745	2745	2745	2745	365
483	20241224	130300	50816065	2750	2750	2750	2750	0
484	20241224	130200	50816065	2750	2750	2750	2750	0
485	20241224	130100	50816065	2750	2750	2750	2750	0
486	20241224	130000	50816065	2750	2750	2750	2750	17
487	20241224	125900	50769315	2750	2750	2750	2750	0
488	20241224	125800	50769315	2750	2750	2750	2750	150
489	20241224	125700	50356815	2745	2745	2745	2745	190
490	20241224	125600	49835265	2745	2745	2745	2745	10
491	20241224	125500	49807815	2740	2740	2740	2740	193
492	20241224	125400	49278995	2740	2740	2740	2740	0
493	20241224	125300	49278995	2740	2740	2740	2740	0
494	20241224	125200	49278995	2740	2740	2740	2740	0
495	20241224	125100	49278995	2740	2740	2740	2740	0
496	20241224	125000	49278995	2740	2740	2740	2740	1
497	20241224	124900	49276255	2740	2740	2740	2740	0
498	20241224	124800	49276255	2740	2740	2740	2740	0
499	20241224	124700	49276255	2740	2740	2740	2740	0
500	20241224	124600	49276255	2740	2740	2740	2740	0
501	20241224	124500	49276255	2740	2740	2740	2740	0
502	20241224	124400	49276255	2740	2740	2740	2740	0
503	20241224	124300	49276255	2740	2740	2740	2740	0
504	20241224	124200	49276255	2740	2740	2740	2740	71
505	20241224	124100	49081715	2740	2740	2740	2740	8
506	20241224	124000	49059795	2740	2740	2740	2740	50
507	20241224	123900	48922795	2735	2735	2735	2735	180
508	20241224	123800	48430495	2735	2735	2735	2735	0
509	20241224	123700	48430495	2735	2735	2735	2735	22
510	20241224	123600	48370325	2745	2745	2745	2745	0
511	20241224	123500	48370325	2745	2745	2745	2745	0
512	20241224	123400	48370325	2745	2745	2745	2745	1
513	20241224	123300	48367580	2745	2745	2745	2745	19
514	20241224	123200	48315425	2745	2750	2750	2745	40
515	20241224	123100	48205575	2750	2750	2750	2750	0
516	20241224	123000	48205575	2750	2750	2750	2750	0
517	20241224	122900	48205575	2750	2750	2750	2750	5
518	20241224	122800	48191825	2745	2740	2745	2740	76
519	20241224	122700	47983235	2745	2745	2745	2745	0
520	20241224	122600	47983235	2745	2745	2745	2745	0
521	20241224	122500	47983235	2745	2745	2745	2745	0
522	20241224	122400	47983235	2745	2745	2745	2745	0
523	20241224	122300	47983235	2745	2745	2745	2745	0
524	20241224	122200	47983235	2745	2745	2745	2745	0
525	20241224	122100	47983235	2745	2745	2745	2745	12
526	20241224	122000	47950295	2750	2750	2750	2750	4
527	20241224	121900	47939295	2750	2750	2750	2750	0
528	20241224	121800	47939295	2750	2750	2750	2750	5
529	20241224	121700	47925545	2735	2735	2735	2735	5
530	20241224	121600	47911870	2735	2735	2735	2735	23
531	20241224	121500	47848965	2735	2740	2740	2735	736
532	20241224	121400	45836000	2740	2740	2740	2740	0
533	20241224	121300	45836000	2740	2740	2740	2740	0
534	20241224	121200	45836000	2740	2740	2740	2740	115
535	20241224	121100	45520900	2740	2740	2740	2740	118
536	20241224	121000	45197580	2740	2740	2740	2740	0
537	20241224	120900	45197580	2740	2740	2740	2740	1
538	20241224	120800	45194840	2740	2740	2740	2740	0
539	20241224	120700	45194840	2740	2740	2740	2740	0
540	20241224	120600	45194840	2740	2740	2740	2740	201
541	20241224	120500	44644100	2745	2745	2745	2745	10
542	20241224	120400	44616650	2745	2745	2745	2745	0
543	20241224	120300	44616650	2745	2745	2745	2745	0
544	20241224	120200	44616650	2745	2745	2745	2745	0
545	20241224	120100	44616650	2745	2745	2745	2745	2
546	20241224	120000	44611160	2745	2745	2745	2745	0
547	20241224	115900	44611160	2745	2745	2745	2745	0
548	20241224	115800	44611160	2745	2745	2745	2745	0
549	20241224	115700	44611160	2745	2745	2745	2745	0
550	20241224	115600	44611160	2745	2745	2745	2745	0
551	20241224	115500	44611160	2745	2745	2745	2745	15
552	20241224	115400	44569985	2750	2750	2750	2750	0
553	20241224	115300	44569985	2750	2750	2750	2750	0
554	20241224	115200	44569985	2750	2750	2750	2750	0
555	20241224	115100	44569985	2750	2750	2750	2750	0
556	20241224	115000	44569985	2750	2750	2750	2750	13
557	20241224	114900	44534235	2750	2750	2750	2750	292
558	20241224	114800	43731235	2745	2745	2745	2745	80
559	20241224	114700	43511635	2750	2750	2750	2750	0
560	20241224	114600	43511635	2750	2750	2750	2750	0
561	20241224	114500	43511635	2750	2750	2750	2750	0
562	20241224	114400	43511635	2750	2750	2750	2750	3
563	20241224	114300	43503385	2750	2750	2750	2750	1
564	20241224	114200	43500635	2750	2750	2750	2750	0
565	20241224	114100	43500635	2750	2750	2750	2750	0
566	20241224	114000	43500635	2750	2750	2750	2750	0
567	20241224	113900	43500635	2750	2750	2750	2750	50
568	20241224	113800	43363135	2750	2750	2750	2750	0
569	20241224	113700	43363135	2750	2750	2750	2750	0
570	20241224	113600	43363135	2750	2750	2750	2750	2
571	20241224	113500	43357635	2750	2750	2750	2750	0
572	20241224	113400	43357635	2750	2750	2750	2750	195
573	20241224	113300	42821385	2740	2740	2740	2740	0
574	20241224	113200	42821385	2740	2740	2740	2740	0
575	20241224	113100	42821385	2740	2740	2740	2740	0
576	20241224	113000	42821385	2740	2740	2740	2740	1
577	20241224	112900	42818645	2740	2740	2740	2740	0
578	20241224	112800	42818645	2740	2740	2740	2740	0
579	20241224	112700	42818645	2740	2740	2740	2740	10
580	20241224	112600	42791245	2740	2740	2740	2740	0
581	20241224	112500	42791245	2740	2745	2745	2740	24
582	20241224	112400	42725480	2740	2740	2740	2740	0
583	20241224	112300	42725480	2740	2740	2740	2740	0
584	20241224	112200	42725480	2740	2740	2740	2740	0
585	20241224	112100	42725480	2740	2740	2740	2740	0
586	20241224	112000	42725480	2740	2740	2740	2740	0
587	20241224	111900	42725480	2740	2740	2740	2740	0
588	20241224	111800	42725480	2740	2740	2740	2740	0
589	20241224	111700	42725480	2740	2740	2740	2740	0
590	20241224	111600	42725480	2740	2740	2740	2740	0
591	20241224	111500	42725480	2740	2740	2740	2740	10
592	20241224	111400	42698080	2740	2740	2740	2740	6
593	20241224	111300	42681640	2750	2750	2750	2750	5
594	20241224	111200	42667890	2740	2740	2740	2740	0
595	20241224	111100	42667890	2740	2740	2740	2740	104
596	20241224	111000	42382930	2740	2750	2750	2740	1456
597	20241224	110900	38392120	2750	2750	2750	2750	0
598	20241224	110800	38392120	2750	2750	2750	2750	0
599	20241224	110700	38392120	2750	2750	2750	2750	0
600	20241224	110600	38392120	2750	2750	2750	2750	270
601	20241224	110500	37649620	2760	2760	2760	2760	0
602	20241224	110400	37649620	2760	2760	2760	2760	0
603	20241224	110300	37649620	2760	2760	2760	2760	0
604	20241224	110200	37649620	2760	2760	2760	2760	0
605	20241224	110100	37649620	2760	2760	2760	2760	1
606	20241224	110000	37646860	2755	2755	2755	2755	40
607	20241224	105900	37536660	2750	2750	2750	2750	1
608	20241224	105800	37533910	2750	2750	2750	2750	0
609	20241224	105700	37533910	2750	2750	2750	2750	0
610	20241224	105600	37533910	2750	2750	2750	2750	0
611	20241224	105500	37533910	2750	2750	2750	2750	0
612	20241224	105400	37533910	2750	2750	2750	2750	53
613	20241224	105300	37388160	2750	2750	2750	2750	10
614	20241224	105200	37360660	2755	2755	2755	2755	0
615	20241224	105100	37360660	2755	2755	2755	2755	1
616	20241224	105000	37357905	2740	2740	2740	2740	0
617	20241224	104900	37357905	2740	2740	2740	2740	0
618	20241224	104800	37357905	2740	2740	2740	2740	617
619	20241224	104700	35667325	2740	2740	2740	2740	19
620	20241224	104600	35615265	2735	2735	2735	2735	0
621	20241224	104500	35615265	2735	2745	2745	2735	214
622	20241224	104400	35029640	2740	2740	2740	2740	0
623	20241224	104300	35029640	2740	2740	2740	2740	444
624	20241224	104200	33813080	2740	2740	2740	2740	1
625	20241224	104100	33810340	2745	2745	2745	2745	0
626	20241224	104000	33810340	2745	2745	2745	2745	0
627	20241224	103900	33810340	2745	2745	2745	2745	0
628	20241224	103800	33810340	2745	2745	2745	2745	0
629	20241224	103700	33810340	2745	2745	2745	2745	1328
630	20241224	103600	30164980	2740	2740	2740	2740	204
631	20241224	103500	29606020	2745	2745	2745	2745	0
632	20241224	103400	29606020	2745	2750	2750	2745	256
633	20241224	103300	28903200	2765	2765	2765	2765	0
634	20241224	103200	28903200	2765	2765	2765	2765	4
635	20241224	103100	28892140	2745	2765	2765	2745	750
636	20241224	103000	26828390	2765	2765	2765	2765	0
637	20241224	102900	26828390	2765	2765	2765	2765	0
638	20241224	102800	26828390	2765	2765	2765	2765	0
639	20241224	102700	26828390	2765	2765	2765	2765	0
640	20241224	102600	26828390	2765	2765	2765	2765	0
641	20241224	102500	26828390	2765	2765	2765	2765	1
642	20241224	102400	26825625	2745	2760	2760	2745	730
643	20241224	102300	24819830	2765	2765	2765	2765	5
644	20241224	102200	24806005	2765	2765	2765	2765	0
645	20241224	102100	24806005	2765	2765	2765	2765	0
646	20241224	102000	24806005	2765	2765	2765	2765	0
647	20241224	101900	24806005	2765	2765	2765	2765	0
648	20241224	101800	24806005	2765	2765	2765	2765	1
649	20241224	101700	24803240	2750	2750	2750	2750	0
650	20241224	101600	24803240	2750	2750	2750	2750	0
651	20241224	101500	24803240	2750	2750	2750	2750	0
652	20241224	101400	24803240	2750	2750	2750	2750	0
653	20241224	101300	24803240	2750	2750	2755	2750	70
654	20241224	101200	24610640	2755	2750	2755	2750	27
655	20241224	101100	24536385	2765	2765	2765	2765	6
656	20241224	101000	24519795	2760	2760	2760	2760	17
657	20241224	100900	24472875	2765	2765	2765	2765	0
658	20241224	100800	24472875	2765	2765	2765	2765	6
659	20241224	100700	24456285	2760	2765	2765	2760	81
660	20241224	100600	24232720	2745	2745	2745	2745	100
661	20241224	100500	23958220	2765	2770	2770	2745	106
662	20241224	100400	23666480	2770	2770	2770	2770	2
663	20241224	100300	23660940	2750	2750	2750	2750	0
664	20241224	100200	23660940	2750	2750	2750	2750	23
665	20241224	100100	23597690	2770	2770	2770	2770	0
666	20241224	100000	23597690	2770	2770	2770	2770	18
667	20241224	095900	23547830	2770	2770	2770	2770	0
668	20241224	095800	23547830	2770	2770	2770	2770	25
669	20241224	095700	23478580	2770	2770	2770	2770	0
670	20241224	095600	23478580	2770	2770	2770	2770	5
671	20241224	095500	23464730	2750	2750	2750	2750	466
672	20241224	095400	22183230	2770	2770	2770	2770	0
673	20241224	095300	22183230	2770	2770	2770	2770	0
674	20241224	095200	22183230	2770	2755	2770	2755	128
675	20241224	095100	21830440	2770	2770	2770	2770	17
676	20241224	095000	21783350	2770	2770	2770	2770	1
677	20241224	094900	21780580	2770	2770	2770	2770	0
678	20241224	094800	21780580	2770	2750	2770	2750	486
679	20241224	094700	20439550	2755	2755	2755	2755	0
680	20241224	094600	20439550	2755	2755	2755	2755	10
681	20241224	094500	20412000	2755	2755	2755	2755	510
682	20241224	094400	19006950	2755	2755	2755	2755	70
683	20241224	094300	18814100	2755	2755	2755	2755	46
684	20241224	094200	18687370	2765	2765	2765	2760	11
685	20241224	094100	18656960	2765	2760	2765	2760	4
686	20241224	094000	18645915	2760	2760	2760	2760	0
687	20241224	093900	18645915	2760	2760	2760	2760	0
688	20241224	093800	18645915	2760	2760	2760	2760	300
689	20241224	093700	17817915	2755	2755	2755	2755	280
690	20241224	093600	17046515	2760	2765	2765	2760	205
691	20241224	093500	16480465	2765	2765	2765	2765	0
692	20241224	093400	16480465	2765	2775	2775	2765	581
693	20241224	093300	14872715	2805	2805	2805	2805	1
694	20241224	093200	14869910	2800	2800	2800	2800	39
695	20241224	093100	14760710	2805	2805	2805	2805	0
696	20241224	093000	14760710	2805	2805	2805	2805	20
697	20241224	092900	14704610	2775	2785	2790	2775	398
698	20241224	092800	13597665	2780	2795	2795	2780	206
699	20241224	092700	13021915	2800	2780	2800	2780	2150
700	20241224	092600	7044250	2780	2780	2780	2780	59
701	20241224	092500	6880230	2775	2775	2775	2775	10
702	20241224	092400	6852480	2775	2775	2775	2775	0
703	20241224	092300	6852480	2775	2755	2775	2755	101
704	20241224	092200	6574205	2780	2780	2780	2780	1
705	20241224	092100	6571425	2780	2780	2780	2780	21
706	20241224	092000	6513045	2780	2780	2780	2780	0
707	20241224	091900	6513045	2780	2780	2780	2780	20
708	20241224	091800	6457445	2780	2780	2780	2780	20
709	20241224	091700	6401845	2780	2785	2785	2780	40
710	20241224	091600	6290545	2785	2785	2785	2785	0
711	20241224	091500	6290545	2785	2785	2785	2785	0
712	20241224	091400	6290545	2785	2785	2785	2785	0
713	20241224	091300	6290545	2785	2785	2785	2785	0
714	20241224	091200	6290545	2785	2785	2785	2785	0
715	20241224	091100	6290545	2785	2785	2785	2785	30
716	20241224	091000	6206995	2785	2785	2785	2785	3
717	20241224	090900	6198640	2785	2760	2785	2760	2
718	20241224	090800	6193095	2765	2770	2770	2765	97
719	20241224	090700	5924885	2765	2790	2790	2765	51
720	20241224	090600	5783845	2795	2795	2795	2795	357
721	20241224	090500	4786030	2795	2795	2795	2795	1
722	20241224	090400	4783235	2795	2795	2795	2795	10
723	20241224	090300	4755285	2795	2780	2795	2775	81
724	20241224	090200	4530445	2815	2785	2815	2785	114
725	20241224	090100	4212925	2785	2785	2785	2785	100
726	20241224	090000	3934425	2835	2775	2835	2775	1407