KissMeData/058850/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194000	424736795	2710	2710	2710	2710	4962
3	20241223	193900	424736795	2710	2710	2710	2710	0
4	20241223	193800	424736795	2710	2710	2710	2710	0
5	20241223	193700	424736795	2710	2710	2710	2710	0
6	20241223	193600	424736795	2710	2710	2710	2710	0
7	20241223	193500	424736795	2710	2710	2710	2710	0
8	20241223	193400	424736795	2710	2710	2710	2710	0
9	20241223	193300	424736795	2710	2710	2710	2710	0
10	20241223	193200	424736795	2710	2710	2710	2710	0
11	20241223	193100	424736795	2710	2710	2710	2710	0
12	20241223	193000	424736795	2710	2710	2710	2710	0
13	20241223	192900	424736795	2710	2710	2710	2710	0
14	20241223	192800	424736795	2710	2710	2710	2710	0
15	20241223	192700	424736795	2710	2710	2710	2710	0
16	20241223	192600	424736795	2710	2710	2710	2710	0
17	20241223	192500	424736795	2710	2710	2710	2710	0
18	20241223	192400	424736795	2710	2710	2710	2710	0
19	20241223	192300	424736795	2710	2710	2710	2710	0
20	20241223	192200	424736795	2710	2710	2710	2710	0
21	20241223	192100	424736795	2710	2710	2710	2710	0
22	20241223	192000	424736795	2710	2710	2710	2710	0
23	20241223	191900	424736795	2710	2710	2710	2710	0
24	20241223	191800	424736795	2710	2710	2710	2710	0
25	20241223	191700	424736795	2710	2710	2710	2710	0
26	20241223	191600	424736795	2710	2710	2710	2710	0
27	20241223	191500	424736795	2710	2710	2710	2710	0
28	20241223	191400	424736795	2710	2710	2710	2710	0
29	20241223	191300	424736795	2710	2710	2710	2710	0
30	20241223	191200	424736795	2710	2710	2710	2710	0
31	20241223	191100	424736795	2710	2710	2710	2710	0
32	20241223	191000	424736795	2710	2710	2710	2710	4962
33	20241223	190900	424736795	2710	2710	2710	2710	0
34	20241223	190800	424736795	2710	2710	2710	2710	0
35	20241223	190700	424736795	2710	2710	2710	2710	0
36	20241223	190600	424736795	2710	2710	2710	2710	0
37	20241223	190500	424736795	2710	2710	2710	2710	0
38	20241223	190400	424736795	2710	2710	2710	2710	0
39	20241223	190300	424736795	2710	2710	2710	2710	0
40	20241223	190200	424736795	2710	2710	2710	2710	0
41	20241223	190100	424736795	2710	2710	2710	2710	0
42	20241223	190000	424736795	2710	2710	2710	2710	0
43	20241223	185900	424736795	2710	2710	2710	2710	0
44	20241223	185800	424736795	2710	2710	2710	2710	0
45	20241223	185700	424736795	2710	2710	2710	2710	0
46	20241223	185600	424736795	2710	2710	2710	2710	0
47	20241223	185500	424736795	2710	2710	2710	2710	0
48	20241223	185400	424736795	2710	2710	2710	2710	0
49	20241223	185300	424736795	2710	2710	2710	2710	0
50	20241223	185200	424736795	2710	2710	2710	2710	0
51	20241223	185100	424736795	2710	2710	2710	2710	0
52	20241223	185000	424736795	2710	2710	2710	2710	0
53	20241223	184900	424736795	2710	2710	2710	2710	0
54	20241223	184800	424736795	2710	2710	2710	2710	0
55	20241223	184700	424736795	2710	2710	2710	2710	0
56	20241223	184600	424736795	2710	2710	2710	2710	0
57	20241223	184500	424736795	2710	2710	2710	2710	0
58	20241223	184400	424736795	2710	2710	2710	2710	0
59	20241223	184300	424736795	2710	2710	2710	2710	0
60	20241223	184200	424736795	2710	2710	2710	2710	0
61	20241223	184100	424736795	2710	2710	2710	2710	0
62	20241223	184000	424736795	2710	2710	2710	2710	4962
63	20241223	183900	424736795	2710	2710	2710	2710	0
64	20241223	183800	424736795	2710	2710	2710	2710	0
65	20241223	183700	424736795	2710	2710	2710	2710	0
66	20241223	183600	424736795	2710	2710	2710	2710	0
67	20241223	183500	424736795	2710	2710	2710	2710	0
68	20241223	183400	424736795	2710	2710	2710	2710	0
69	20241223	183300	424736795	2710	2710	2710	2710	0
70	20241223	183200	424736795	2710	2710	2710	2710	0
71	20241223	183100	424736795	2710	2710	2710	2710	0
72	20241223	183000	424736795	2710	2710	2710	2710	0
73	20241223	182900	424736795	2710	2710	2710	2710	0
74	20241223	182800	424736795	2710	2710	2710	2710	0
75	20241223	182700	424736795	2710	2710	2710	2710	0
76	20241223	182600	424736795	2710	2710	2710	2710	0
77	20241223	182500	424736795	2710	2710	2710	2710	0
78	20241223	182400	424736795	2710	2710	2710	2710	0
79	20241223	182300	424736795	2710	2710	2710	2710	0
80	20241223	182200	424736795	2710	2710	2710	2710	0
81	20241223	182100	424736795	2710	2710	2710	2710	0
82	20241223	182000	424736795	2710	2710	2710	2710	0
83	20241223	181900	424736795	2710	2710	2710	2710	0
84	20241223	181800	424736795	2710	2710	2710	2710	0
85	20241223	181700	424736795	2710	2710	2710	2710	0
86	20241223	181600	424736795	2710	2710	2710	2710	0
87	20241223	181500	424736795	2710	2710	2710	2710	0
88	20241223	181400	424736795	2710	2710	2710	2710	0
89	20241223	181300	424736795	2710	2710	2710	2710	0
90	20241223	181200	424736795	2710	2710	2710	2710	0
91	20241223	181100	424736795	2710	2710	2710	2710	0
92	20241223	181000	424736795	2710	2710	2710	2710	4962
93	20241223	180900	424736795	2710	2710	2710	2710	0
94	20241223	180800	424736795	2710	2710	2710	2710	0
95	20241223	180700	424736795	2710	2710	2710	2710	0
96	20241223	180600	424736795	2710	2710	2710	2710	0
97	20241223	180500	424736795	2710	2710	2710	2710	0
98	20241223	180400	424736795	2710	2710	2710	2710	0
99	20241223	180300	424736795	2710	2710	2710	2710	0
100	20241223	180200	424736795	2710	2710	2710	2710	0
101	20241223	180100	424736795	2710	2710	2710	2710	0
102	20241223	180000	424736795	2710	2710	2710	2710	0
103	20241223	175900	424736795	2710	2710	2710	2710	0
104	20241223	175800	424736795	2710	2710	2710	2710	0
105	20241223	175700	424736795	2710	2710	2710	2710	0
106	20241223	175600	424736795	2710	2710	2710	2710	0
107	20241223	175500	424736795	2710	2710	2710	2710	0
108	20241223	175400	424736795	2710	2710	2710	2710	0
109	20241223	175300	424736795	2710	2710	2710	2710	0
110	20241223	175200	424736795	2710	2710	2710	2710	0
111	20241223	175100	424736795	2710	2710	2710	2710	0
112	20241223	175000	424736795	2710	2710	2710	2710	0
113	20241223	174900	424736795	2710	2710	2710	2710	0
114	20241223	174800	424736795	2710	2710	2710	2710	0
115	20241223	174700	424736795	2710	2710	2710	2710	0
116	20241223	174600	424736795	2710	2710	2710	2710	0
117	20241223	174500	424736795	2710	2710	2710	2710	0
118	20241223	174400	424736795	2710	2710	2710	2710	0
119	20241223	174300	424736795	2710	2710	2710	2710	0
120	20241223	174200	424736795	2710	2710	2710	2710	0
121	20241223	174100	424736795	2710	2710	2710	2710	0
122	20241223	174000	424736795	2710	2710	2710	2710	4962
123	20241223	173900	424736795	2710	2710	2710	2710	0
124	20241223	173800	424736795	2710	2710	2710	2710	0
125	20241223	173700	424736795	2710	2710	2710	2710	0
126	20241223	173600	424736795	2710	2710	2710	2710	0
127	20241223	173500	424736795	2710	2710	2710	2710	0
128	20241223	173400	424736795	2710	2710	2710	2710	0
129	20241223	173300	424736795	2710	2710	2710	2710	0
130	20241223	173200	424736795	2710	2710	2710	2710	0
131	20241223	173100	424736795	2710	2710	2710	2710	0
132	20241223	173000	424736795	2710	2710	2710	2710	0
133	20241223	172900	424736795	2710	2710	2710	2710	0
134	20241223	172800	424736795	2710	2710	2710	2710	0
135	20241223	172700	424736795	2710	2710	2710	2710	0
136	20241223	172600	424736795	2710	2710	2710	2710	0
137	20241223	172500	424736795	2710	2710	2710	2710	0
138	20241223	172400	424736795	2710	2710	2710	2710	0
139	20241223	172300	424736795	2710	2710	2710	2710	0
140	20241223	172200	424736795	2710	2710	2710	2710	0
141	20241223	172100	424736795	2710	2710	2710	2710	0
142	20241223	172000	424736795	2710	2710	2710	2710	0
143	20241223	171900	424736795	2710	2710	2710	2710	0
144	20241223	171800	424736795	2710	2710	2710	2710	0
145	20241223	171700	424736795	2710	2710	2710	2710	0
146	20241223	171600	424736795	2710	2710	2710	2710	0
147	20241223	171500	424736795	2710	2710	2710	2710	0
148	20241223	171400	424736795	2710	2710	2710	2710	0
149	20241223	171300	424736795	2710	2710	2710	2710	0
150	20241223	171200	424736795	2710	2710	2710	2710	0
151	20241223	171100	424736795	2710	2710	2710	2710	0
152	20241223	171000	424736795	2710	2710	2710	2710	4962
153	20241223	170900	424736795	2710	2710	2710	2710	0
154	20241223	170800	424736795	2710	2710	2710	2710	0
155	20241223	170700	424736795	2710	2710	2710	2710	0
156	20241223	170600	424736795	2710	2710	2710	2710	0
157	20241223	170500	424736795	2710	2710	2710	2710	0
158	20241223	170400	424736795	2710	2710	2710	2710	0
159	20241223	170300	424736795	2710	2710	2710	2710	0
160	20241223	170200	424736795	2710	2710	2710	2710	0
161	20241223	170100	424736795	2710	2710	2710	2710	0
162	20241223	170000	424736795	2710	2710	2710	2710	0
163	20241223	165900	424736795	2710	2710	2710	2710	0
164	20241223	165800	424736795	2710	2710	2710	2710	0
165	20241223	165700	424736795	2710	2710	2710	2710	0
166	20241223	165600	424736795	2710	2710	2710	2710	0
167	20241223	165500	424736795	2710	2710	2710	2710	0
168	20241223	165400	424736795	2710	2710	2710	2710	0
169	20241223	165300	424736795	2710	2710	2710	2710	0
170	20241223	165200	424736795	2710	2710	2710	2710	0
171	20241223	165100	424736795	2710	2710	2710	2710	0
172	20241223	165000	424736795	2710	2710	2710	2710	0
173	20241223	164900	424736795	2710	2710	2710	2710	0
174	20241223	164800	424736795	2710	2710	2710	2710	0
175	20241223	164700	424736795	2710	2710	2710	2710	0
176	20241223	164600	424736795	2710	2710	2710	2710	0
177	20241223	164500	424736795	2710	2710	2710	2710	0
178	20241223	164400	424736795	2710	2710	2710	2710	0
179	20241223	164300	424736795	2710	2710	2710	2710	0
180	20241223	164200	424736795	2710	2710	2710	2710	0
181	20241223	164100	424736795	2710	2710	2710	2710	0
182	20241223	164000	424736795	2710	2710	2710	2710	4962
183	20241223	163900	424736795	2710	2710	2710	2710	0
184	20241223	163800	424736795	2710	2710	2710	2710	0
185	20241223	163700	424736795	2710	2710	2710	2710	0
186	20241223	163600	424736795	2710	2710	2710	2710	0
187	20241223	163500	424736795	2710	2710	2710	2710	0
188	20241223	163400	424736795	2710	2710	2710	2710	0
189	20241223	163300	424736795	2710	2710	2710	2710	0
190	20241223	163200	424736795	2710	2710	2710	2710	0
191	20241223	163100	424736795	2710	2710	2710	2710	0
192	20241223	163000	424736795	2710	2710	2710	2710	0
193	20241223	162900	424736795	2710	2710	2710	2710	0
194	20241223	162800	424736795	2710	2710	2710	2710	0
195	20241223	162700	424736795	2710	2710	2710	2710	0
196	20241223	162600	424736795	2710	2710	2710	2710	0
197	20241223	162500	424736795	2710	2710	2710	2710	0
198	20241223	162400	424736795	2710	2710	2710	2710	0
199	20241223	162300	424736795	2710	2710	2710	2710	0
200	20241223	162200	424736795	2710	2710	2710	2710	0
201	20241223	162100	424736795	2710	2710	2710	2710	0
202	20241223	162000	424736795	2710	2710	2710	2710	0
203	20241223	161900	424736795	2710	2710	2710	2710	0
204	20241223	161800	424736795	2710	2710	2710	2710	0
205	20241223	161700	424736795	2710	2710	2710	2710	0
206	20241223	161600	424736795	2710	2710	2710	2710	0
207	20241223	161500	424736795	2710	2710	2710	2710	0
208	20241223	161400	424736795	2710	2710	2710	2710	0
209	20241223	161300	424736795	2710	2710	2710	2710	0
210	20241223	161200	424736795	2710	2710	2710	2710	0
211	20241223	161100	424736795	2710	2710	2710	2710	0
212	20241223	161000	424736795	2710	2710	2710	2710	4962
213	20241223	160900	424736795	2710	2710	2710	2710	0
214	20241223	160800	424736795	2710	2710	2710	2710	0
215	20241223	160700	424736795	2710	2710	2710	2710	0
216	20241223	160600	424736795	2710	2710	2710	2710	0
217	20241223	160500	424736795	2710	2710	2710	2710	0
218	20241223	160400	424736795	2710	2710	2710	2710	0
219	20241223	160300	424736795	2710	2710	2710	2710	0
220	20241223	160200	424736795	2710	2710	2710	2710	0
221	20241223	160100	424736795	2710	2710	2710	2710	0
222	20241223	160000	424736795	2710	2710	2710	2710	0
223	20241223	155900	424736795	2710	2710	2710	2710	0
224	20241223	155800	424736795	2710	2710	2710	2710	0
225	20241223	155700	424736795	2710	2710	2710	2710	0
226	20241223	155600	424736795	2710	2710	2710	2710	0
227	20241223	155500	424736795	2710	2710	2710	2710	0
228	20241223	155400	424736795	2710	2710	2710	2710	0
229	20241223	155300	424736795	2710	2710	2710	2710	0
230	20241223	155200	424736795	2710	2710	2710	2710	0
231	20241223	155100	424736795	2710	2710	2710	2710	0
232	20241223	155000	424736795	2710	2710	2710	2710	0
233	20241223	154900	424736795	2710	2710	2710	2710	0
234	20241223	154800	424736795	2710	2710	2710	2710	0
235	20241223	154700	424736795	2710	2710	2710	2710	0
236	20241223	154600	424736795	2710	2710	2710	2710	0
237	20241223	154500	424736795	2710	2710	2710	2710	0
238	20241223	154400	424736795	2710	2710	2710	2710	0
239	20241223	154300	424736795	2710	2710	2710	2710	0
240	20241223	154200	424736795	2710	2710	2710	2710	0
241	20241223	154100	424736795	2710	2710	2710	2710	0
242	20241223	154000	424736795	2710	2710	2710	2710	4962
243	20241223	153900	424736795	2710	2710	2710	2710	0
244	20241223	153800	424736795	2710	2710	2710	2710	0
245	20241223	153700	424736795	2710	2710	2710	2710	0
246	20241223	153600	424736795	2710	2710	2710	2710	0
247	20241223	153500	424736795	2710	2710	2710	2710	0
248	20241223	153400	424736795	2710	2710	2710	2710	0
249	20241223	153300	424736795	2710	2710	2710	2710	0
250	20241223	153200	424736795	2710	2710	2710	2710	0
251	20241223	153100	424736795	2710	2710	2710	2710	0
252	20241223	153000	424736795	2710	2710	2710	2710	4962
253	20241223	152900	411289775	2720	2720	2720	2720	0
254	20241223	152800	411289775	2720	2720	2720	2720	0
255	20241223	152700	411289775	2720	2720	2720	2720	0
256	20241223	152600	411289775	2720	2720	2720	2720	0
257	20241223	152500	411289775	2720	2720	2720	2720	0
258	20241223	152400	411289775	2720	2720	2720	2720	0
259	20241223	152300	411289775	2720	2720	2720	2720	0
260	20241223	152200	411289775	2720	2720	2720	2720	0
261	20241223	152100	411289775	2720	2720	2720	2720	0
262	20241223	152000	411289775	2720	2720	2720	2720	0
263	20241223	151900	411289775	2720	2720	2725	2715	771
264	20241223	151800	409192620	2720	2720	2725	2720	102
265	20241223	151700	408915175	2720	2715	2720	2715	41
266	20241223	151600	408803725	2715	2715	2715	2715	46
267	20241223	151500	408678835	2725	2715	2725	2715	68
268	20241223	151400	408494155	2725	2725	2725	2725	1
269	20241223	151300	408491430	2725	2725	2725	2725	1
270	20241223	151200	408488705	2715	2725	2725	2715	63
271	20241223	151100	408317650	2725	2720	2725	2720	502
272	20241223	151000	406952205	2715	2725	2725	2715	51
273	20241223	150900	406813730	2715	2725	2725	2715	2
274	20241223	150800	406808290	2725	2725	2725	2725	0
275	20241223	150700	406808290	2725	2720	2725	2720	72
276	20241223	150600	406612435	2725	2720	2725	2715	1824
277	20241223	150500	401655790	2725	2720	2725	2720	19
278	20241223	150400	401604105	2725	2725	2725	2725	3
279	20241223	150300	401595930	2720	2725	2725	2720	27
280	20241223	150200	401522485	2720	2720	2725	2720	21
281	20241223	150100	401465360	2720	2725	2725	2720	10
282	20241223	150000	401438155	2725	2725	2725	2720	11
283	20241223	145900	401408220	2720	2725	2725	2720	5
284	20241223	145800	401394615	2720	2725	2725	2720	2012
285	20241223	145700	395912130	2730	2720	2730	2720	1885
286	20241223	145600	390775780	2725	2720	2725	2720	14
287	20241223	145500	390737695	2725	2720	2725	2720	39
288	20241223	145400	390631515	2720	2720	2725	2720	129
289	20241223	145300	390280085	2725	2725	2725	2725	1
290	20241223	145200	390277360	2720	2725	2725	2720	12
291	20241223	145100	390244665	2725	2725	2725	2720	142
292	20241223	145000	389857840	2720	2730	2730	2720	447
293	20241223	144900	388639755	2725	2730	2730	2725	101
294	20241223	144800	388364525	2725	2725	2725	2725	202
295	20241223	144700	387814075	2730	2730	2730	2725	7
296	20241223	144600	387794980	2725	2725	2730	2725	596
297	20241223	144500	386168170	2725	2725	2730	2725	689
298	20241223	144400	384290635	2725	2720	2725	2720	9
299	20241223	144300	384266150	2725	2720	2730	2720	191
300	20241223	144200	383746485	2730	2730	2730	2730	1
301	20241223	144100	383743755	2730	2730	2730	2730	1
302	20241223	144000	383741025	2730	2730	2730	2725	3
303	20241223	143900	383732840	2725	2730	2730	2725	75
304	20241223	143800	383528460	2720	2720	2720	2720	41
305	20241223	143700	383416940	2730	2730	2730	2730	3
306	20241223	143600	383408750	2730	2725	2730	2720	383
307	20241223	143500	382366965	2730	2720	2730	2720	235
308	20241223	143400	381727755	2730	2725	2730	2725	2122
309	20241223	143300	375945295	2720	2725	2725	2720	6
310	20241223	143200	375928970	2720	2725	2725	2720	30
311	20241223	143100	375847365	2730	2730	2730	2730	1
312	20241223	143000	375844635	2730	2730	2730	2730	0
313	20241223	142900	375844635	2730	2730	2730	2725	1179
314	20241223	142800	372626225	2720	2720	2720	2720	1494
315	20241223	142700	368562545	2730	2725	2730	2725	1101
316	20241223	142600	365562315	2725	2725	2730	2725	430
317	20241223	142500	364390560	2725	2725	2730	2725	81
318	20241223	142400	364169830	2725	2730	2730	2725	2
319	20241223	142300	364164375	2725	2730	2730	2725	33
320	20241223	142200	364074445	2725	2730	2730	2725	53
321	20241223	142100	363930015	2725	2725	2730	2725	4
322	20241223	142000	363919110	2725	2730	2730	2725	329
323	20241223	141900	363022580	2725	2730	2730	2725	57
324	20241223	141800	362867250	2725	2730	2730	2725	20
325	20241223	141700	362812745	2725	2730	2730	2725	16
326	20241223	141600	362769140	2730	2730	2730	2725	136
327	20241223	141500	362397960	2730	2725	2730	2725	67
328	20241223	141400	362215380	2725	2720	2725	2720	268
329	20241223	141300	361486415	2720	2725	2725	2720	20
330	20241223	141200	361432010	2720	2725	2725	2720	130
331	20241223	141100	361077790	2725	2725	2725	2725	140
332	20241223	141000	360696290	2730	2730	2730	2730	1
333	20241223	140900	360693560	2725	2730	2730	2725	502
334	20241223	140800	359323605	2730	2730	2730	2730	0
335	20241223	140700	359323605	2730	2720	2730	2720	40
336	20241223	140600	359214795	2730	2720	2730	2720	52
337	20241223	140500	359073345	2730	2720	2730	2720	9
338	20241223	140400	359048855	2730	2720	2730	2720	19
339	20241223	140300	358997165	2720	2730	2730	2720	11
340	20241223	140200	358967235	2720	2730	2730	2720	367
341	20241223	140100	357968985	2730	2725	2730	2725	641
342	20241223	140000	356222255	2720	2730	2730	2720	17
343	20241223	135900	356176005	2720	2730	2730	2720	19
344	20241223	135800	356124315	2720	2720	2720	2720	16
345	20241223	135700	356080795	2730	2720	2730	2720	20
346	20241223	135600	356026385	2730	2730	2730	2720	118
347	20241223	135500	355704415	2730	2720	2730	2720	5
348	20241223	135400	355690805	2720	2730	2730	2720	6
349	20241223	135300	355674475	2720	2730	2730	2720	29
350	20241223	135200	355595575	2730	2730	2730	2730	0
351	20241223	135100	355595575	2730	2730	2730	2730	1
352	20241223	135000	355592845	2725	2725	2725	2725	158
353	20241223	134900	355162295	2725	2725	2725	2725	1
354	20241223	134800	355159570	2720	2720	2720	2720	18
355	20241223	134700	355110610	2730	2725	2730	2725	1007
356	20241223	134600	352366530	2725	2720	2725	2720	38
357	20241223	134500	352263165	2725	2725	2725	2725	1
358	20241223	134400	352260440	2725	2725	2725	2725	14
359	20241223	134300	352222290	2725	2730	2730	2725	40
360	20241223	134200	352113285	2730	2725	2730	2720	400
361	20241223	134100	351024285	2730	2730	2730	2730	1
362	20241223	134000	351021555	2730	2730	2730	2730	533
363	20241223	133900	349566465	2730	2730	2730	2730	672
364	20241223	133800	347731905	2735	2730	2735	2730	56
365	20241223	133700	347579020	2735	2730	2735	2730	40
366	20241223	133600	347469805	2735	2730	2735	2730	20
367	20241223	133500	347415200	2730	2735	2735	2730	12
368	20241223	133400	347382435	2720	2735	2735	2720	81
369	20241223	133300	347162100	2730	2730	2730	2730	0
370	20241223	133200	347162100	2730	2725	2730	2725	11089
371	20241223	133100	316936525	2725	2725	2725	2720	335
372	20241223	133000	316025265	2720	2725	2725	2720	40
373	20241223	132900	315916460	2720	2725	2725	2720	91
374	20241223	132800	315668935	2725	2725	2725	2725	0
375	20241223	132700	315668935	2725	2720	2725	2720	24
376	20241223	132600	315603650	2725	2720	2725	2720	24
377	20241223	132500	315538365	2720	2725	2725	2720	1372
378	20241223	132400	311806020	2720	2725	2725	2720	10
379	20241223	132300	311778810	2725	2725	2725	2725	11
380	20241223	132200	311748835	2725	2725	2725	2725	1
381	20241223	132100	311746110	2725	2725	2725	2725	1
382	20241223	132000	311743385	2725	2725	2725	2725	1
383	20241223	131900	311740660	2725	2725	2725	2725	0
384	20241223	131800	311740660	2725	2725	2725	2725	1
385	20241223	131700	311737935	2725	2725	2725	2725	1
386	20241223	131600	311735210	2720	2725	2725	2720	58
387	20241223	131500	311577445	2720	2720	2725	2720	459
388	20241223	131400	310328960	2720	2720	2720	2720	0
389	20241223	131300	310328960	2720	2725	2725	2720	40
390	20241223	131200	310220155	2725	2725	2725	2725	1
391	20241223	131100	310217430	2725	2725	2725	2725	1
392	20241223	131000	310214705	2725	2725	2725	2725	1
393	20241223	130900	310211980	2725	2725	2725	2725	100
394	20241223	130800	309939480	2725	2725	2725	2725	1
395	20241223	130700	309936755	2720	2720	2725	2720	1018
396	20241223	130600	307165120	2725	2725	2725	2725	301
397	20241223	130500	306344895	2725	2720	2725	2720	41
398	20241223	130400	306233370	2715	2715	2715	2715	12
399	20241223	130300	306200790	2715	2715	2715	2715	0
400	20241223	130200	306200790	2715	2720	2720	2715	2881
401	20241223	130100	298364585	2720	2720	2720	2720	0
402	20241223	130000	298364585	2720	2720	2720	2720	0
403	20241223	125900	298364585	2720	2720	2720	2720	5
404	20241223	125800	298350985	2725	2725	2725	2725	1
405	20241223	125700	298348260	2720	2720	2720	2720	56
406	20241223	125600	298195940	2715	2715	2715	2715	410
407	20241223	125500	297082790	2720	2715	2720	2715	141
408	20241223	125400	296699970	2720	2720	2720	2720	60
409	20241223	125300	296536770	2725	2725	2725	2725	1
410	20241223	125200	296534045	2720	2725	2725	2720	641
411	20241223	125100	294790515	2715	2715	2715	2715	0
412	20241223	125000	294790515	2715	2720	2720	2715	514
413	20241223	124900	293393730	2715	2715	2715	2715	0
414	20241223	124800	293393730	2715	2720	2720	2715	6
415	20241223	124700	293377430	2715	2715	2715	2715	27
416	20241223	124600	293304125	2715	2715	2715	2715	23
417	20241223	124500	293241680	2715	2715	2715	2715	10
418	20241223	124400	293214530	2715	2715	2715	2715	3
419	20241223	124300	293206385	2720	2720	2720	2720	707
420	20241223	124200	291283345	2720	2720	2720	2720	0
421	20241223	124100	291283345	2720	2720	2720	2720	0
422	20241223	124000	291283345	2720	2720	2720	2720	0
423	20241223	123900	291283345	2720	2720	2720	2720	33
424	20241223	123800	291193585	2720	2720	2720	2720	20
425	20241223	123700	291139185	2725	2725	2725	2725	0
426	20241223	123600	291139185	2725	2725	2725	2725	1
427	20241223	123500	291136460	2725	2725	2725	2725	0
428	20241223	123400	291136460	2725	2725	2725	2725	1864
429	20241223	123300	286057060	2720	2720	2720	2720	50
430	20241223	123200	285921060	2725	2725	2725	2725	0
431	20241223	123100	285921060	2725	2725	2725	2725	1
432	20241223	123000	285918335	2720	2720	2720	2720	0
433	20241223	122900	285918335	2720	2720	2720	2720	0
434	20241223	122800	285918335	2720	2720	2720	2720	312
435	20241223	122700	285069695	2720	2720	2720	2720	1090
436	20241223	122600	282104895	2720	2710	2720	2710	95
437	20241223	122500	281847345	2710	2710	2720	2710	18
438	20241223	122400	281798555	2720	2710	2720	2710	357
439	20241223	122300	280831015	2710	2710	2710	2710	0
440	20241223	122200	280831015	2710	2710	2710	2710	100
441	20241223	122100	280560015	2710	2710	2710	2710	13
442	20241223	122000	280524785	2710	2720	2720	2710	72
443	20241223	121900	280329125	2710	2710	2710	2710	29
444	20241223	121800	280250535	2715	2715	2715	2715	2
445	20241223	121700	280245105	2715	2720	2720	2715	40
446	20241223	121600	280136310	2720	2720	2720	2720	0
447	20241223	121500	280136310	2720	2720	2720	2720	0
448	20241223	121400	280136310	2720	2720	2720	2720	0
449	20241223	121300	280136310	2720	2720	2720	2720	140
450	20241223	121200	279755510	2720	2720	2720	2720	0
451	20241223	121100	279755510	2720	2705	2720	2700	2785
452	20241223	121000	272193905	2710	2705	2710	2705	79
453	20241223	120900	271979920	2705	2705	2705	2705	1
454	20241223	120800	271977215	2715	2715	2715	2715	0
455	20241223	120700	271977215	2715	2715	2715	2715	0
456	20241223	120600	271977215	2715	2715	2715	2715	0
457	20241223	120500	271977215	2715	2715	2715	2715	0
458	20241223	120400	271977215	2715	2715	2715	2715	1235
459	20241223	120300	268624190	2715	2715	2715	2715	0
460	20241223	120200	268624190	2715	2715	2715	2715	0
461	20241223	120100	268624190	2715	2715	2715	2715	0
462	20241223	120000	268624190	2715	2710	2715	2710	1746
463	20241223	115900	263884030	2710	2700	2710	2700	2
464	20241223	115800	263878620	2710	2710	2710	2710	68
465	20241223	115700	263694340	2715	2715	2715	2715	0
466	20241223	115600	263694340	2715	2715	2715	2715	0
467	20241223	115500	263694340	2715	2715	2715	2715	509
468	20241223	115400	262312405	2700	2700	2700	2700	138
469	20241223	115300	261939805	2710	2710	2710	2710	0
470	20241223	115200	261939805	2710	2710	2710	2710	250
471	20241223	115100	261262305	2700	2700	2700	2700	0
472	20241223	115000	261262305	2700	2700	2700	2700	0
473	20241223	114900	261262305	2700	2700	2700	2700	30
474	20241223	114800	261181305	2705	2705	2705	2705	800
475	20241223	114700	259017305	2705	2705	2705	2705	0
476	20241223	114600	259017305	2705	2705	2705	2705	79
477	20241223	114500	258803610	2710	2710	2710	2710	0
478	20241223	114400	258803610	2710	2710	2710	2705	5
479	20241223	114300	258790075	2705	2705	2705	2705	57
480	20241223	114200	258635890	2705	2705	2705	2705	380
481	20241223	114100	257607990	2710	2710	2710	2710	5
482	20241223	114000	257594440	2710	2710	2710	2710	0
483	20241223	113900	257594440	2710	2705	2710	2705	1183
484	20241223	113800	254394155	2705	2705	2705	2705	18
485	20241223	113700	254345465	2715	2715	2715	2715	0
486	20241223	113600	254345465	2715	2715	2715	2715	1
487	20241223	113500	254342750	2710	2710	2710	2710	316
488	20241223	113400	253486390	2715	2715	2715	2715	0
489	20241223	113300	253486390	2715	2715	2715	2715	0
490	20241223	113200	253486390	2715	2715	2715	2715	0
491	20241223	113100	253486390	2715	2715	2715	2705	584
492	20241223	113000	251905580	2715	2715	2715	2715	0
493	20241223	112900	251905580	2715	2715	2715	2715	0
494	20241223	112800	251905580	2715	2715	2715	2715	1
495	20241223	112700	251902865	2705	2705	2705	2705	117
496	20241223	112600	251586380	2710	2705	2710	2705	2025
497	20241223	112500	246108045	2705	2705	2705	2705	0
498	20241223	112400	246108045	2705	2705	2705	2705	21
499	20241223	112300	246051240	2715	2715	2715	2715	0
500	20241223	112200	246051240	2715	2715	2715	2715	1
501	20241223	112100	246048525	2710	2715	2715	2710	496
502	20241223	112000	244701895	2715	2715	2715	2715	1
503	20241223	111900	244699180	2715	2710	2715	2710	2032
504	20241223	111800	239182460	2715	2710	2715	2700	1430
505	20241223	111700	235307165	2700	2700	2700	2700	59
506	20241223	111600	235147865	2700	2700	2700	2700	0
507	20241223	111500	235147865	2700	2710	2710	2700	13
508	20241223	111400	235112665	2710	2700	2710	2700	82
509	20241223	111300	234891255	2710	2710	2710	2710	1
510	20241223	111200	234888545	2710	2710	2710	2710	1
511	20241223	111100	234885835	2700	2700	2700	2700	0
512	20241223	111000	234885835	2700	2700	2700	2700	144
513	20241223	110900	234497035	2700	2700	2700	2700	186
514	20241223	110800	233994835	2700	2710	2710	2700	18
515	20241223	110700	233946225	2700	2700	2700	2700	0
516	20241223	110600	233946225	2700	2700	2710	2700	90
517	20241223	110500	233703125	2710	2710	2710	2710	0
518	20241223	110400	233703125	2710	2710	2710	2710	0
519	20241223	110300	233703125	2710	2710	2710	2710	0
520	20241223	110200	233703125	2710	2710	2710	2710	1
521	20241223	110100	233700415	2700	2700	2700	2700	20
522	20241223	110000	233646415	2710	2710	2710	2710	516
523	20241223	105900	232248055	2710	2710	2710	2710	0
524	20241223	105800	232248055	2710	2705	2710	2705	334
525	20241223	105700	231343835	2715	2715	2715	2715	1
526	20241223	105600	231341120	2705	2705	2710	2705	1303
527	20241223	105500	227816250	2705	2705	2705	2705	2400
528	20241223	105400	221324250	2705	2705	2705	2705	0
529	20241223	105300	221324250	2705	2705	2705	2705	2797
530	20241223	105200	213758365	2700	2700	2700	2700	0
531	20241223	105100	213758365	2700	2700	2700	2700	5000
532	20241223	105000	200258365	2700	2700	2700	2700	0
533	20241223	104900	200258365	2700	2700	2700	2700	180
534	20241223	104800	199772365	2700	2700	2700	2700	0
535	20241223	104700	199772365	2700	2700	2700	2700	180
536	20241223	104600	199286365	2705	2705	2705	2705	150
537	20241223	104500	198880615	2700	2700	2700	2700	6983
538	20241223	104400	180026515	2700	2700	2700	2700	0
539	20241223	104300	180026515	2700	2700	2700	2700	0
540	20241223	104200	180026515	2700	2700	2700	2700	1
541	20241223	104100	180023815	2695	2695	2695	2695	0
542	20241223	104000	180023815	2695	2695	2695	2695	4695
543	20241223	103900	167370790	2690	2690	2690	2690	0
544	20241223	103800	167370790	2690	2690	2690	2690	20
545	20241223	103700	167316990	2695	2695	2695	2695	2
546	20241223	103600	167311600	2685	2685	2685	2685	0
547	20241223	103500	167311600	2685	2685	2685	2685	701
548	20241223	103400	165429415	2690	2690	2690	2690	11
549	20241223	103300	165399825	2690	2685	2690	2685	4168
550	20241223	103200	154207905	2690	2690	2690	2690	0
551	20241223	103100	154207905	2690	2690	2690	2690	0
552	20241223	103000	154207905	2690	2690	2690	2690	0
553	20241223	102900	154207905	2690	2690	2690	2690	0
554	20241223	102800	154207905	2690	2690	2690	2690	1000
555	20241223	102700	151517905	2685	2685	2685	2685	312
556	20241223	102600	150680185	2690	2690	2690	2690	20
557	20241223	102500	150626385	2690	2690	2690	2690	0
558	20241223	102400	150626385	2690	2690	2690	2685	608
559	20241223	102300	148993295	2690	2690	2690	2690	0
560	20241223	102200	148993295	2690	2695	2695	2690	2770
561	20241223	102100	141541990	2690	2690	2690	2690	142
562	20241223	102000	141160010	2690	2690	2690	2690	2971
563	20241223	101900	133168020	2690	2690	2690	2690	122
564	20241223	101800	132839840	2695	2695	2695	2695	0
565	20241223	101700	132839840	2695	2695	2695	2695	2
566	20241223	101600	132834450	2695	2690	2695	2690	104
567	20241223	101500	132554670	2690	2690	2690	2690	0
568	20241223	101400	132554670	2690	2690	2695	2690	18
569	20241223	101300	132506235	2690	2695	2695	2690	451
570	20241223	101200	131293040	2690	2690	2690	2690	371
571	20241223	101100	130295050	2690	2690	2690	2690	600
572	20241223	101000	128681050	2695	2685	2695	2685	21
573	20241223	100900	128624555	2690	2690	2690	2690	1534
574	20241223	100800	124498095	2690	2690	2690	2690	2
575	20241223	100700	124492715	2690	2690	2690	2690	1
576	20241223	100600	124490025	2690	2690	2690	2690	0
577	20241223	100500	124490025	2690	2690	2690	2690	1
578	20241223	100400	124487335	2690	2690	2690	2690	3
579	20241223	100300	124479265	2695	2695	2695	2695	1
580	20241223	100200	124476570	2690	2690	2690	2690	5
581	20241223	100100	124463120	2690	2690	2690	2690	125
582	20241223	100000	124126870	2690	2690	2690	2690	54
583	20241223	095900	123981610	2690	2690	2690	2690	0
584	20241223	095800	123981610	2690	2690	2690	2690	10
585	20241223	095700	123954710	2690	2690	2690	2690	500
586	20241223	095600	122609710	2690	2690	2690	2690	60
587	20241223	095500	122448310	2695	2695	2695	2695	6
588	20241223	095400	122432140	2685	2685	2685	2685	242
589	20241223	095300	121782370	2695	2695	2695	2695	74
590	20241223	095200	121582940	2695	2695	2695	2695	235
591	20241223	095100	120949615	2690	2690	2690	2690	10
592	20241223	095000	120922715	2690	2685	2690	2685	2113
593	20241223	094900	115249260	2690	2690	2690	2690	0
594	20241223	094800	115249260	2690	2690	2690	2690	398
595	20241223	094700	114178640	2695	2705	2705	2695	2865
596	20241223	094600	106454965	2700	2700	2700	2700	478
597	20241223	094500	105164365	2715	2715	2715	2715	2
598	20241223	094400	105158935	2715	2715	2715	2715	0
599	20241223	094300	105158935	2715	2715	2715	2715	0
600	20241223	094200	105158935	2715	2715	2715	2715	1033
601	20241223	094100	102354340	2715	2700	2715	2700	1562
602	20241223	094000	98135840	2700	2685	2700	2685	4093
603	20241223	093900	87123170	2695	2695	2695	2695	11
604	20241223	093800	87093525	2695	2695	2695	2695	864
605	20241223	093700	84765045	2695	2695	2695	2695	5
606	20241223	093600	84751570	2695	2695	2695	2695	881
607	20241223	093500	82377275	2695	2695	2695	2690	27
608	20241223	093400	82304545	2690	2690	2695	2685	1566
609	20241223	093300	78093990	2690	2690	2690	2690	102
610	20241223	093200	77819610	2685	2690	2690	2685	19
611	20241223	093100	77768535	2690	2690	2690	2690	4
612	20241223	093000	77757775	2690	2690	2690	2690	4
613	20241223	092900	77747015	2680	2680	2680	2680	50
614	20241223	092800	77613015	2685	2685	2685	2685	106
615	20241223	092700	77328405	2685	2690	2690	2680	15
616	20241223	092600	77288070	2690	2690	2690	2690	158
617	20241223	092500	76863050	2690	2680	2690	2680	161
618	20241223	092400	76431335	2685	2685	2685	2685	82
619	20241223	092300	76211165	2690	2680	2690	2680	659
620	20241223	092200	74444845	2675	2685	2690	2675	1626
621	20241223	092100	70087495	2690	2690	2690	2690	2785
622	20241223	092000	62595845	2690	2690	2695	2690	13
623	20241223	091900	62560825	2695	2695	2695	2690	4348
624	20241223	091800	50846145	2700	2695	2700	2695	285
625	20241223	091700	50076770	2700	2690	2700	2690	344
626	20241223	091600	49148080	2690	2700	2700	2690	3305
627	20241223	091500	40254600	2700	2695	2720	2695	322
628	20241223	091400	39379515	2695	2695	2695	2695	114
629	20241223	091300	39072285	2690	2690	2690	2690	0
630	20241223	091200	39072285	2690	2690	2690	2690	4
631	20241223	091100	39061525	2690	2690	2690	2690	1
632	20241223	091000	39058835	2700	2700	2700	2700	500
633	20241223	090900	37708835	2690	2700	2705	2690	2734
634	20241223	090800	30343205	2690	2690	2690	2690	0
635	20241223	090700	30343205	2690	2690	2690	2690	0
636	20241223	090600	30343205	2690	2690	2690	2690	37
637	20241223	090500	30243675	2690	2690	2690	2690	0
638	20241223	090400	30243675	2690	2700	2700	2690	448
639	20241223	090300	29037070	2705	2695	2740	2695	7228
640	20241223	090200	9350520	2695	2695	2695	2695	0
641	20241223	090100	9350520	2695	2695	2695	2695	0
642	20241223	090000	9350520	2695	2690	2695	2690	3476