KissMeData/126600/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202100	178239205	2860	2860	2860	2860	1860
3	20241224	202000	178239205	2860	2860	2860	2860	0
4	20241224	201900	178239205	2860	2860	2860	2860	0
5	20241224	201800	178239205	2860	2860	2860	2860	0
6	20241224	201700	178239205	2860	2860	2860	2860	0
7	20241224	201600	178239205	2860	2860	2860	2860	0
8	20241224	201500	178239205	2860	2860	2860	2860	0
9	20241224	201400	178239205	2860	2860	2860	2860	0
10	20241224	201300	178239205	2860	2860	2860	2860	0
11	20241224	201200	178239205	2860	2860	2860	2860	0
12	20241224	201100	178239205	2860	2860	2860	2860	0
13	20241224	201000	178239205	2860	2860	2860	2860	0
14	20241224	200900	178239205	2860	2860	2860	2860	0
15	20241224	200800	178239205	2860	2860	2860	2860	0
16	20241224	200700	178239205	2860	2860	2860	2860	0
17	20241224	200600	178239205	2860	2860	2860	2860	0
18	20241224	200500	178239205	2860	2860	2860	2860	0
19	20241224	200400	178239205	2860	2860	2860	2860	0
20	20241224	200300	178239205	2860	2860	2860	2860	0
21	20241224	200200	178239205	2860	2860	2860	2860	0
22	20241224	200100	178239205	2860	2860	2860	2860	0
23	20241224	200000	178239205	2860	2860	2860	2860	0
24	20241224	195900	178239205	2860	2860	2860	2860	0
25	20241224	195800	178239205	2860	2860	2860	2860	0
26	20241224	195700	178239205	2860	2860	2860	2860	0
27	20241224	195600	178239205	2860	2860	2860	2860	0
28	20241224	195500	178239205	2860	2860	2860	2860	0
29	20241224	195400	178239205	2860	2860	2860	2860	0
30	20241224	195300	178239205	2860	2860	2860	2860	0
31	20241224	195200	178239205	2860	2860	2860	2860	0
32	20241224	195100	178239205	2860	2860	2860	2860	1860
33	20241224	195000	178239205	2860	2860	2860	2860	0
34	20241224	194900	178239205	2860	2860	2860	2860	0
35	20241224	194800	178239205	2860	2860	2860	2860	0
36	20241224	194700	178239205	2860	2860	2860	2860	0
37	20241224	194600	178239205	2860	2860	2860	2860	0
38	20241224	194500	178239205	2860	2860	2860	2860	0
39	20241224	194400	178239205	2860	2860	2860	2860	0
40	20241224	194300	178239205	2860	2860	2860	2860	0
41	20241224	194200	178239205	2860	2860	2860	2860	0
42	20241224	194100	178239205	2860	2860	2860	2860	0
43	20241224	194000	178239205	2860	2860	2860	2860	0
44	20241224	193900	178239205	2860	2860	2860	2860	0
45	20241224	193800	178239205	2860	2860	2860	2860	0
46	20241224	193700	178239205	2860	2860	2860	2860	0
47	20241224	193600	178239205	2860	2860	2860	2860	0
48	20241224	193500	178239205	2860	2860	2860	2860	0
49	20241224	193400	178239205	2860	2860	2860	2860	0
50	20241224	193300	178239205	2860	2860	2860	2860	0
51	20241224	193200	178239205	2860	2860	2860	2860	0
52	20241224	193100	178239205	2860	2860	2860	2860	0
53	20241224	193000	178239205	2860	2860	2860	2860	0
54	20241224	192900	178239205	2860	2860	2860	2860	0
55	20241224	192800	178239205	2860	2860	2860	2860	0
56	20241224	192700	178239205	2860	2860	2860	2860	0
57	20241224	192600	178239205	2860	2860	2860	2860	0
58	20241224	192500	178239205	2860	2860	2860	2860	0
59	20241224	192400	178239205	2860	2860	2860	2860	0
60	20241224	192300	178239205	2860	2860	2860	2860	0
61	20241224	192200	178239205	2860	2860	2860	2860	0
62	20241224	192100	178239205	2860	2860	2860	2860	1860
63	20241224	192000	178239205	2860	2860	2860	2860	0
64	20241224	191900	178239205	2860	2860	2860	2860	0
65	20241224	191800	178239205	2860	2860	2860	2860	0
66	20241224	191700	178239205	2860	2860	2860	2860	0
67	20241224	191600	178239205	2860	2860	2860	2860	0
68	20241224	191500	178239205	2860	2860	2860	2860	0
69	20241224	191400	178239205	2860	2860	2860	2860	0
70	20241224	191300	178239205	2860	2860	2860	2860	0
71	20241224	191200	178239205	2860	2860	2860	2860	0
72	20241224	191100	178239205	2860	2860	2860	2860	0
73	20241224	191000	178239205	2860	2860	2860	2860	0
74	20241224	190900	178239205	2860	2860	2860	2860	0
75	20241224	190800	178239205	2860	2860	2860	2860	0
76	20241224	190700	178239205	2860	2860	2860	2860	0
77	20241224	190600	178239205	2860	2860	2860	2860	0
78	20241224	190500	178239205	2860	2860	2860	2860	0
79	20241224	190400	178239205	2860	2860	2860	2860	0
80	20241224	190300	178239205	2860	2860	2860	2860	0
81	20241224	190200	178239205	2860	2860	2860	2860	0
82	20241224	190100	178239205	2860	2860	2860	2860	0
83	20241224	190000	178239205	2860	2860	2860	2860	0
84	20241224	185900	178239205	2860	2860	2860	2860	0
85	20241224	185800	178239205	2860	2860	2860	2860	0
86	20241224	185700	178239205	2860	2860	2860	2860	0
87	20241224	185600	178239205	2860	2860	2860	2860	0
88	20241224	185500	178239205	2860	2860	2860	2860	0
89	20241224	185400	178239205	2860	2860	2860	2860	0
90	20241224	185300	178239205	2860	2860	2860	2860	0
91	20241224	185200	178239205	2860	2860	2860	2860	0
92	20241224	185100	178239205	2860	2860	2860	2860	1860
93	20241224	185000	178239205	2860	2860	2860	2860	0
94	20241224	184900	178239205	2860	2860	2860	2860	0
95	20241224	184800	178239205	2860	2860	2860	2860	0
96	20241224	184700	178239205	2860	2860	2860	2860	0
97	20241224	184600	178239205	2860	2860	2860	2860	0
98	20241224	184500	178239205	2860	2860	2860	2860	0
99	20241224	184400	178239205	2860	2860	2860	2860	0
100	20241224	184300	178239205	2860	2860	2860	2860	0
101	20241224	184200	178239205	2860	2860	2860	2860	0
102	20241224	184100	178239205	2860	2860	2860	2860	0
103	20241224	184000	178239205	2860	2860	2860	2860	0
104	20241224	183900	178239205	2860	2860	2860	2860	0
105	20241224	183800	178239205	2860	2860	2860	2860	0
106	20241224	183700	178239205	2860	2860	2860	2860	0
107	20241224	183600	178239205	2860	2860	2860	2860	0
108	20241224	183500	178239205	2860	2860	2860	2860	0
109	20241224	183400	178239205	2860	2860	2860	2860	0
110	20241224	183300	178239205	2860	2860	2860	2860	0
111	20241224	183200	178239205	2860	2860	2860	2860	0
112	20241224	183100	178239205	2860	2860	2860	2860	0
113	20241224	183000	178239205	2860	2860	2860	2860	0
114	20241224	182900	178239205	2860	2860	2860	2860	0
115	20241224	182800	178239205	2860	2860	2860	2860	0
116	20241224	182700	178239205	2860	2860	2860	2860	0
117	20241224	182600	178239205	2860	2860	2860	2860	0
118	20241224	182500	178239205	2860	2860	2860	2860	0
119	20241224	182400	178239205	2860	2860	2860	2860	0
120	20241224	182300	178239205	2860	2860	2860	2860	0
121	20241224	182200	178239205	2860	2860	2860	2860	0
122	20241224	182100	178239205	2860	2860	2860	2860	1860
123	20241224	182000	178239205	2860	2860	2860	2860	0
124	20241224	181900	178239205	2860	2860	2860	2860	0
125	20241224	181800	178239205	2860	2860	2860	2860	0
126	20241224	181700	178239205	2860	2860	2860	2860	0
127	20241224	181600	178239205	2860	2860	2860	2860	0
128	20241224	181500	178239205	2860	2860	2860	2860	0
129	20241224	181400	178239205	2860	2860	2860	2860	0
130	20241224	181300	178239205	2860	2860	2860	2860	0
131	20241224	181200	178239205	2860	2860	2860	2860	0
132	20241224	181100	178239205	2860	2860	2860	2860	0
133	20241224	181000	178239205	2860	2860	2860	2860	0
134	20241224	180900	178239205	2860	2860	2860	2860	0
135	20241224	180800	178239205	2860	2860	2860	2860	0
136	20241224	180700	178239205	2860	2860	2860	2860	0
137	20241224	180600	178239205	2860	2860	2860	2860	0
138	20241224	180500	178239205	2860	2860	2860	2860	0
139	20241224	180400	178239205	2860	2860	2860	2860	0
140	20241224	180300	178239205	2860	2860	2860	2860	0
141	20241224	180200	178239205	2860	2860	2860	2860	0
142	20241224	180100	178239205	2860	2860	2860	2860	0
143	20241224	180000	178239205	2860	2860	2860	2860	0
144	20241224	175900	178239205	2860	2860	2860	2860	0
145	20241224	175800	178239205	2860	2860	2860	2860	0
146	20241224	175700	178239205	2860	2860	2860	2860	0
147	20241224	175600	178239205	2860	2860	2860	2860	0
148	20241224	175500	178239205	2860	2860	2860	2860	0
149	20241224	175400	178239205	2860	2860	2860	2860	0
150	20241224	175300	178239205	2860	2860	2860	2860	0
151	20241224	175200	178239205	2860	2860	2860	2860	0
152	20241224	175100	178239205	2860	2860	2860	2860	1860
153	20241224	175000	178239205	2860	2860	2860	2860	0
154	20241224	174900	178239205	2860	2860	2860	2860	0
155	20241224	174800	178239205	2860	2860	2860	2860	0
156	20241224	174700	178239205	2860	2860	2860	2860	0
157	20241224	174600	178239205	2860	2860	2860	2860	0
158	20241224	174500	178239205	2860	2860	2860	2860	0
159	20241224	174400	178239205	2860	2860	2860	2860	0
160	20241224	174300	178239205	2860	2860	2860	2860	0
161	20241224	174200	178239205	2860	2860	2860	2860	0
162	20241224	174100	178239205	2860	2860	2860	2860	0
163	20241224	174000	178239205	2860	2860	2860	2860	0
164	20241224	173900	178239205	2860	2860	2860	2860	0
165	20241224	173800	178239205	2860	2860	2860	2860	0
166	20241224	173700	178239205	2860	2860	2860	2860	0
167	20241224	173600	178239205	2860	2860	2860	2860	0
168	20241224	173500	178239205	2860	2860	2860	2860	0
169	20241224	173400	178239205	2860	2860	2860	2860	0
170	20241224	173300	178239205	2860	2860	2860	2860	0
171	20241224	173200	178239205	2860	2860	2860	2860	0
172	20241224	173100	178239205	2860	2860	2860	2860	0
173	20241224	173000	178239205	2860	2860	2860	2860	0
174	20241224	172900	178239205	2860	2860	2860	2860	0
175	20241224	172800	178239205	2860	2860	2860	2860	0
176	20241224	172700	178239205	2860	2860	2860	2860	0
177	20241224	172600	178239205	2860	2860	2860	2860	0
178	20241224	172500	178239205	2860	2860	2860	2860	0
179	20241224	172400	178239205	2860	2860	2860	2860	0
180	20241224	172300	178239205	2860	2860	2860	2860	0
181	20241224	172200	178239205	2860	2860	2860	2860	0
182	20241224	172100	178239205	2860	2860	2860	2860	1860
183	20241224	172000	178239205	2860	2860	2860	2860	0
184	20241224	171900	178239205	2860	2860	2860	2860	0
185	20241224	171800	178239205	2860	2860	2860	2860	0
186	20241224	171700	178239205	2860	2860	2860	2860	0
187	20241224	171600	178239205	2860	2860	2860	2860	0
188	20241224	171500	178239205	2860	2860	2860	2860	0
189	20241224	171400	178239205	2860	2860	2860	2860	0
190	20241224	171300	178239205	2860	2860	2860	2860	0
191	20241224	171200	178239205	2860	2860	2860	2860	0
192	20241224	171100	178239205	2860	2860	2860	2860	0
193	20241224	171000	178239205	2860	2860	2860	2860	0
194	20241224	170900	178239205	2860	2860	2860	2860	0
195	20241224	170800	178239205	2860	2860	2860	2860	0
196	20241224	170700	178239205	2860	2860	2860	2860	0
197	20241224	170600	178239205	2860	2860	2860	2860	0
198	20241224	170500	178239205	2860	2860	2860	2860	0
199	20241224	170400	178239205	2860	2860	2860	2860	0
200	20241224	170300	178239205	2860	2860	2860	2860	0
201	20241224	170200	178239205	2860	2860	2860	2860	0
202	20241224	170100	178239205	2860	2860	2860	2860	0
203	20241224	170000	178239205	2860	2860	2860	2860	0
204	20241224	165900	178239205	2860	2860	2860	2860	0
205	20241224	165800	178239205	2860	2860	2860	2860	0
206	20241224	165700	178239205	2860	2860	2860	2860	0
207	20241224	165600	178239205	2860	2860	2860	2860	0
208	20241224	165500	178239205	2860	2860	2860	2860	0
209	20241224	165400	178239205	2860	2860	2860	2860	0
210	20241224	165300	178239205	2860	2860	2860	2860	0
211	20241224	165200	178239205	2860	2860	2860	2860	0
212	20241224	165100	178239205	2860	2860	2860	2860	1860
213	20241224	165000	178239205	2860	2860	2860	2860	0
214	20241224	164900	178239205	2860	2860	2860	2860	0
215	20241224	164800	178239205	2860	2860	2860	2860	0
216	20241224	164700	178239205	2860	2860	2860	2860	0
217	20241224	164600	178239205	2860	2860	2860	2860	0
218	20241224	164500	178239205	2860	2860	2860	2860	0
219	20241224	164400	178239205	2860	2860	2860	2860	0
220	20241224	164300	178239205	2860	2860	2860	2860	0
221	20241224	164200	178239205	2860	2860	2860	2860	0
222	20241224	164100	178239205	2860	2860	2860	2860	0
223	20241224	164000	178239205	2860	2860	2860	2860	0
224	20241224	163900	178239205	2860	2860	2860	2860	0
225	20241224	163800	178239205	2860	2860	2860	2860	0
226	20241224	163700	178239205	2860	2860	2860	2860	0
227	20241224	163600	178239205	2860	2860	2860	2860	0
228	20241224	163500	178239205	2860	2860	2860	2860	0
229	20241224	163400	178239205	2860	2860	2860	2860	0
230	20241224	163300	178239205	2860	2860	2860	2860	0
231	20241224	163200	178239205	2860	2860	2860	2860	0
232	20241224	163100	178239205	2860	2860	2860	2860	0
233	20241224	163000	178239205	2860	2860	2860	2860	0
234	20241224	162900	178239205	2860	2860	2860	2860	0
235	20241224	162800	178239205	2860	2860	2860	2860	0
236	20241224	162700	178239205	2860	2860	2860	2860	0
237	20241224	162600	178239205	2860	2860	2860	2860	0
238	20241224	162500	178239205	2860	2860	2860	2860	0
239	20241224	162400	178239205	2860	2860	2860	2860	0
240	20241224	162300	178239205	2860	2860	2860	2860	0
241	20241224	162200	178239205	2860	2860	2860	2860	0
242	20241224	162100	178239205	2860	2860	2860	2860	1860
243	20241224	162000	178239205	2860	2860	2860	2860	0
244	20241224	161900	178239205	2860	2860	2860	2860	0
245	20241224	161800	178239205	2860	2860	2860	2860	0
246	20241224	161700	178239205	2860	2860	2860	2860	0
247	20241224	161600	178239205	2860	2860	2860	2860	0
248	20241224	161500	178239205	2860	2860	2860	2860	0
249	20241224	161400	178239205	2860	2860	2860	2860	0
250	20241224	161300	178239205	2860	2860	2860	2860	0
251	20241224	161200	178239205	2860	2860	2860	2860	0
252	20241224	161100	178239205	2860	2860	2860	2860	0
253	20241224	161000	178239205	2860	2860	2860	2860	0
254	20241224	160900	178239205	2860	2860	2860	2860	0
255	20241224	160800	178239205	2860	2860	2860	2860	0
256	20241224	160700	178239205	2860	2860	2860	2860	0
257	20241224	160600	178239205	2860	2860	2860	2860	0
258	20241224	160500	178239205	2860	2860	2860	2860	0
259	20241224	160400	178239205	2860	2860	2860	2860	0
260	20241224	160300	178239205	2860	2860	2860	2860	0
261	20241224	160200	178239205	2860	2860	2860	2860	0
262	20241224	160100	178239205	2860	2860	2860	2860	0
263	20241224	160000	178239205	2860	2860	2860	2860	0
264	20241224	155900	178239205	2860	2860	2860	2860	0
265	20241224	155800	178239205	2860	2860	2860	2860	0
266	20241224	155700	178239205	2860	2860	2860	2860	0
267	20241224	155600	178239205	2860	2860	2860	2860	0
268	20241224	155500	178239205	2860	2860	2860	2860	0
269	20241224	155400	178239205	2860	2860	2860	2860	0
270	20241224	155300	178239205	2860	2860	2860	2860	0
271	20241224	155200	178239205	2860	2860	2860	2860	0
272	20241224	155100	178239205	2860	2860	2860	2860	1860
273	20241224	155000	178239205	2860	2860	2860	2860	0
274	20241224	154900	178239205	2860	2860	2860	2860	0
275	20241224	154800	178239205	2860	2860	2860	2860	0
276	20241224	154700	178239205	2860	2860	2860	2860	0
277	20241224	154600	178239205	2860	2860	2860	2860	0
278	20241224	154500	178239205	2860	2860	2860	2860	0
279	20241224	154400	178239205	2860	2860	2860	2860	0
280	20241224	154300	178239205	2860	2860	2860	2860	0
281	20241224	154200	178239205	2860	2860	2860	2860	0
282	20241224	154100	178239205	2860	2860	2860	2860	0
283	20241224	154000	178239205	2860	2860	2860	2860	0
284	20241224	153900	178239205	2860	2860	2860	2860	0
285	20241224	153800	178239205	2860	2860	2860	2860	0
286	20241224	153700	178239205	2860	2860	2860	2860	0
287	20241224	153600	178239205	2860	2860	2860	2860	0
288	20241224	153500	178239205	2860	2860	2860	2860	0
289	20241224	153400	178239205	2860	2860	2860	2860	0
290	20241224	153300	178239205	2860	2860	2860	2860	0
291	20241224	153200	178239205	2860	2860	2860	2860	0
292	20241224	153100	178239205	2860	2860	2860	2860	0
293	20241224	153000	178239205	2860	2860	2860	2860	1860
294	20241224	152900	172919605	2840	2840	2840	2840	0
295	20241224	152800	172919605	2840	2840	2840	2840	0
296	20241224	152700	172919605	2840	2840	2840	2840	0
297	20241224	152600	172919605	2840	2840	2840	2840	0
298	20241224	152500	172919605	2840	2840	2840	2840	0
299	20241224	152400	172919605	2840	2840	2840	2840	0
300	20241224	152300	172919605	2840	2840	2840	2840	0
301	20241224	152200	172919605	2840	2840	2840	2840	0
302	20241224	152100	172919605	2840	2840	2840	2840	0
303	20241224	152000	172919605	2840	2840	2840	2840	0
304	20241224	151900	172919605	2840	2850	2850	2840	45
305	20241224	151800	172791405	2855	2855	2855	2855	0
306	20241224	151700	172791405	2855	2855	2855	2855	2
307	20241224	151600	172785695	2840	2840	2855	2840	295
308	20241224	151500	171947475	2845	2845	2845	2845	1
309	20241224	151400	171944630	2845	2845	2845	2845	11
310	20241224	151300	171913335	2855	2855	2855	2855	0
311	20241224	151200	171913335	2855	2855	2855	2855	1
312	20241224	151100	171910480	2850	2855	2855	2850	1251
313	20241224	151000	168345125	2850	2850	2850	2850	1
314	20241224	150900	168342275	2855	2855	2855	2855	0
315	20241224	150800	168342275	2855	2855	2855	2855	0
316	20241224	150700	168342275	2855	2855	2855	2855	0
317	20241224	150600	168342275	2855	2855	2855	2855	0
318	20241224	150500	168342275	2855	2855	2855	2855	0
319	20241224	150400	168342275	2855	2855	2855	2855	0
320	20241224	150300	168342275	2855	2855	2855	2855	0
321	20241224	150200	168342275	2855	2855	2855	2855	0
322	20241224	150100	168342275	2855	2855	2855	2855	0
323	20241224	150000	168342275	2855	2855	2855	2855	0
324	20241224	145900	168342275	2855	2855	2855	2855	0
325	20241224	145800	168342275	2855	2855	2855	2855	0
326	20241224	145700	168342275	2855	2855	2855	2855	35
327	20241224	145600	168242350	2855	2855	2855	2855	0
328	20241224	145500	168242350	2855	2855	2855	2855	0
329	20241224	145400	168242350	2855	2855	2855	2855	1000
330	20241224	145300	165387350	2855	2855	2855	2855	0
331	20241224	145200	165387350	2855	2855	2855	2855	12
332	20241224	145100	165353090	2860	2855	2860	2855	331
333	20241224	145000	164408015	2860	2860	2860	2860	160
334	20241224	144900	163950415	2865	2865	2865	2865	0
335	20241224	144800	163950415	2865	2865	2865	2865	0
336	20241224	144700	163950415	2865	2865	2865	2865	0
337	20241224	144600	163950415	2865	2865	2865	2865	8
338	20241224	144500	163927495	2865	2865	2865	2865	0
339	20241224	144400	163927495	2865	2865	2865	2865	0
340	20241224	144300	163927495	2865	2865	2865	2865	0
341	20241224	144200	163927495	2865	2865	2865	2865	0
342	20241224	144100	163927495	2865	2865	2865	2865	1000
343	20241224	144000	161062495	2865	2865	2865	2865	1
344	20241224	143900	161059630	2855	2855	2855	2850	5
345	20241224	143800	161045365	2840	2840	2840	2840	0
346	20241224	143700	161045365	2840	2840	2840	2840	0
347	20241224	143600	161045365	2840	2840	2840	2840	0
348	20241224	143500	161045365	2840	2840	2840	2840	0
349	20241224	143400	161045365	2840	2840	2840	2840	0
350	20241224	143300	161045365	2840	2840	2840	2840	0
351	20241224	143200	161045365	2840	2840	2840	2840	0
352	20241224	143100	161045365	2840	2840	2840	2840	0
353	20241224	143000	161045365	2840	2840	2840	2840	0
354	20241224	142900	161045365	2840	2840	2840	2840	0
355	20241224	142800	161045365	2840	2840	2840	2840	0
356	20241224	142700	161045365	2840	2855	2855	2840	1000
357	20241224	142600	158203670	2880	2880	2880	2880	0
358	20241224	142500	158203670	2880	2880	2880	2880	0
359	20241224	142400	158203670	2880	2880	2880	2880	0
360	20241224	142300	158203670	2880	2880	2880	2880	0
361	20241224	142200	158203670	2880	2880	2880	2880	0
362	20241224	142100	158203670	2880	2880	2880	2880	0
363	20241224	142000	158203670	2880	2880	2880	2880	0
364	20241224	141900	158203670	2880	2880	2880	2880	0
365	20241224	141800	158203670	2880	2880	2880	2880	0
366	20241224	141700	158203670	2880	2880	2880	2880	0
367	20241224	141600	158203670	2880	2860	2880	2860	591
368	20241224	141500	156512100	2860	2855	2860	2855	2
369	20241224	141400	156506385	2860	2860	2860	2860	0
370	20241224	141300	156506385	2860	2860	2860	2860	0
371	20241224	141200	156506385	2860	2860	2860	2860	0
372	20241224	141100	156506385	2860	2860	2860	2860	0
373	20241224	141000	156506385	2860	2860	2860	2860	0
374	20241224	140900	156506385	2860	2860	2860	2860	50
375	20241224	140800	156363385	2865	2865	2865	2865	0
376	20241224	140700	156363385	2865	2865	2865	2865	24
377	20241224	140600	156294625	2870	2870	2870	2870	0
378	20241224	140500	156294625	2870	2870	2870	2870	0
379	20241224	140400	156294625	2870	2870	2870	2870	0
380	20241224	140300	156294625	2870	2870	2870	2870	0
381	20241224	140200	156294625	2870	2870	2870	2870	2
382	20241224	140100	156288885	2875	2875	2875	2875	0
383	20241224	140000	156288885	2875	2875	2875	2875	14
384	20241224	135900	156248635	2875	2875	2875	2875	0
385	20241224	135800	156248635	2875	2860	2875	2860	63
386	20241224	135700	156068425	2850	2850	2850	2850	15
387	20241224	135600	156025675	2855	2855	2855	2855	1
388	20241224	135500	156022820	2855	2855	2855	2855	938
389	20241224	135400	153344830	2855	2855	2855	2855	0
390	20241224	135300	153344830	2855	2855	2855	2855	2000
391	20241224	135200	147634830	2855	2855	2855	2855	4
392	20241224	135100	147623410	2855	2855	2855	2855	0
393	20241224	135000	147623410	2855	2855	2855	2855	0
394	20241224	134900	147623410	2855	2855	2855	2855	0
395	20241224	134800	147623410	2855	2855	2855	2855	0
396	20241224	134700	147623410	2855	2855	2855	2855	0
397	20241224	134600	147623410	2855	2855	2855	2855	10
398	20241224	134500	147594860	2850	2850	2850	2850	0
399	20241224	134400	147594860	2850	2850	2850	2850	0
400	20241224	134300	147594860	2850	2850	2850	2850	5
401	20241224	134200	147580610	2850	2850	2850	2850	0
402	20241224	134100	147580610	2850	2850	2850	2850	0
403	20241224	134000	147580610	2850	2850	2850	2850	3
404	20241224	133900	147572060	2835	2840	2840	2835	1253
405	20241224	133800	144016325	2850	2850	2850	2850	0
406	20241224	133700	144016325	2850	2850	2850	2850	501
407	20241224	133600	142588475	2855	2855	2855	2855	7
408	20241224	133500	142568490	2850	2850	2850	2850	0
409	20241224	133400	142568490	2850	2850	2850	2850	538
410	20241224	133300	141035190	2850	2850	2850	2850	15
411	20241224	133200	140992440	2850	2850	2850	2850	0
412	20241224	133100	140992440	2850	2850	2850	2850	0
413	20241224	133000	140992440	2850	2850	2850	2850	0
414	20241224	132900	140992440	2850	2850	2850	2850	0
415	20241224	132800	140992440	2850	2840	2850	2840	32
416	20241224	132700	140901540	2850	2850	2850	2850	1
417	20241224	132600	140898690	2845	2845	2845	2845	1
418	20241224	132500	140895845	2850	2850	2850	2850	0
419	20241224	132400	140895845	2850	2850	2850	2850	0
420	20241224	132300	140895845	2850	2850	2850	2850	0
421	20241224	132200	140895845	2850	2850	2850	2850	0
422	20241224	132100	140895845	2850	2850	2850	2850	0
423	20241224	132000	140895845	2850	2850	2850	2850	0
424	20241224	131900	140895845	2850	2850	2850	2850	0
425	20241224	131800	140895845	2850	2850	2850	2850	0
426	20241224	131700	140895845	2850	2850	2850	2850	0
427	20241224	131600	140895845	2850	2850	2850	2850	0
428	20241224	131500	140895845	2850	2850	2850	2850	0
429	20241224	131400	140895845	2850	2850	2850	2850	0
430	20241224	131300	140895845	2850	2850	2850	2850	500
431	20241224	131200	139470845	2850	2850	2850	2850	500
432	20241224	131100	138045845	2850	2850	2850	2850	20
433	20241224	131000	137988845	2850	2850	2850	2850	1000
434	20241224	130900	135138845	2845	2845	2845	2845	0
435	20241224	130800	135138845	2845	2845	2845	2845	0
436	20241224	130700	135138845	2845	2845	2845	2845	0
437	20241224	130600	135138845	2845	2845	2845	2845	0
438	20241224	130500	135138845	2845	2845	2845	2845	0
439	20241224	130400	135138845	2845	2845	2845	2845	0
440	20241224	130300	135138845	2845	2845	2845	2845	7
441	20241224	130200	135118930	2855	2855	2855	2855	0
442	20241224	130100	135118930	2855	2855	2855	2855	0
443	20241224	130000	135118930	2855	2855	2855	2855	0
444	20241224	125900	135118930	2855	2855	2855	2855	0
445	20241224	125800	135118930	2855	2855	2855	2855	0
446	20241224	125700	135118930	2855	2850	2855	2850	5
447	20241224	125600	135104665	2855	2855	2855	2855	0
448	20241224	125500	135104665	2855	2855	2855	2855	0
449	20241224	125400	135104665	2855	2855	2855	2855	0
450	20241224	125300	135104665	2855	2855	2855	2855	0
451	20241224	125200	135104665	2855	2855	2855	2855	0
452	20241224	125100	135104665	2855	2855	2855	2855	0
453	20241224	125000	135104665	2855	2855	2855	2855	0
454	20241224	124900	135104665	2855	2855	2855	2855	0
455	20241224	124800	135104665	2855	2855	2855	2855	0
456	20241224	124700	135104665	2855	2855	2855	2855	0
457	20241224	124600	135104665	2855	2855	2855	2855	0
458	20241224	124500	135104665	2855	2855	2855	2855	0
459	20241224	124400	135104665	2855	2855	2855	2855	0
460	20241224	124300	135104665	2855	2855	2855	2855	0
461	20241224	124200	135104665	2855	2855	2855	2855	0
462	20241224	124100	135104665	2855	2855	2855	2855	0
463	20241224	124000	135104665	2855	2855	2855	2855	0
464	20241224	123900	135104665	2855	2855	2855	2855	175
465	20241224	123800	134605040	2855	2855	2855	2855	0
466	20241224	123700	134605040	2855	2855	2855	2855	0
467	20241224	123600	134605040	2855	2855	2855	2855	0
468	20241224	123500	134605040	2855	2855	2855	2855	0
469	20241224	123400	134605040	2855	2855	2855	2855	0
470	20241224	123300	134605040	2855	2855	2855	2855	0
471	20241224	123200	134605040	2855	2855	2855	2855	0
472	20241224	123100	134605040	2855	2855	2855	2855	0
473	20241224	123000	134605040	2855	2850	2855	2850	1930
474	20241224	122900	129096650	2850	2850	2850	2850	0
475	20241224	122800	129096650	2850	2850	2850	2850	0
476	20241224	122700	129096650	2850	2845	2850	2845	3
477	20241224	122600	129088110	2840	2840	2840	2840	0
478	20241224	122500	129088110	2840	2840	2840	2840	0
479	20241224	122400	129088110	2840	2840	2840	2840	21
480	20241224	122300	129028470	2850	2850	2850	2850	0
481	20241224	122200	129028470	2850	2850	2850	2850	0
482	20241224	122100	129028470	2850	2850	2850	2850	0
483	20241224	122000	129028470	2850	2850	2850	2850	0
484	20241224	121900	129028470	2850	2850	2850	2850	0
485	20241224	121800	129028470	2850	2850	2850	2850	1
486	20241224	121700	129025620	2845	2845	2845	2845	0
487	20241224	121600	129025620	2845	2845	2845	2845	0
488	20241224	121500	129025620	2845	2845	2845	2845	0
489	20241224	121400	129025620	2845	2845	2845	2845	2
490	20241224	121300	129019930	2840	2840	2840	2840	0
491	20241224	121200	129019930	2840	2840	2840	2840	0
492	20241224	121100	129019930	2840	2840	2840	2840	104
493	20241224	121000	128724570	2845	2845	2845	2845	5
494	20241224	120900	128710345	2850	2850	2850	2850	0
495	20241224	120800	128710345	2850	2850	2850	2850	0
496	20241224	120700	128710345	2850	2850	2850	2850	0
497	20241224	120600	128710345	2850	2850	2850	2850	0
498	20241224	120500	128710345	2850	2850	2850	2850	1
499	20241224	120400	128707495	2845	2845	2845	2845	3
500	20241224	120300	128698960	2845	2845	2845	2845	56
501	20241224	120200	128539640	2860	2860	2860	2860	0
502	20241224	120100	128539640	2860	2860	2860	2860	0
503	20241224	120000	128539640	2860	2860	2860	2860	0
504	20241224	115900	128539640	2860	2860	2860	2860	0
505	20241224	115800	128539640	2860	2860	2860	2860	0
506	20241224	115700	128539640	2860	2860	2860	2860	0
507	20241224	115600	128539640	2860	2860	2860	2860	0
508	20241224	115500	128539640	2860	2860	2860	2860	1
509	20241224	115400	128536780	2840	2860	2860	2840	343
510	20241224	115300	127562280	2865	2865	2865	2865	0
511	20241224	115200	127562280	2865	2865	2865	2865	0
512	20241224	115100	127562280	2865	2865	2865	2865	0
513	20241224	115000	127562280	2865	2865	2865	2865	1
514	20241224	114900	127559415	2860	2860	2860	2860	0
515	20241224	114800	127559415	2860	2860	2860	2860	0
516	20241224	114700	127559415	2860	2860	2860	2860	0
517	20241224	114600	127559415	2860	2860	2860	2860	1
518	20241224	114500	127556555	2875	2875	2875	2875	0
519	20241224	114400	127556555	2875	2875	2875	2875	0
520	20241224	114300	127556555	2875	2875	2875	2875	0
521	20241224	114200	127556555	2875	2875	2875	2875	0
522	20241224	114100	127556555	2875	2875	2875	2875	0
523	20241224	114000	127556555	2875	2875	2875	2875	0
524	20241224	113900	127556555	2875	2875	2875	2875	0
525	20241224	113800	127556555	2875	2875	2875	2875	0
526	20241224	113700	127556555	2875	2855	2875	2855	1181
527	20241224	113600	124181875	2855	2855	2855	2855	0
528	20241224	113500	124181875	2855	2855	2855	2855	243
529	20241224	113400	123488110	2855	2855	2855	2855	0
530	20241224	113300	123488110	2855	2850	2855	2840	338
531	20241224	113200	122526760	2860	2860	2860	2860	0
532	20241224	113100	122526760	2860	2860	2860	2860	0
533	20241224	113000	122526760	2860	2860	2860	2860	0
534	20241224	112900	122526760	2860	2860	2860	2860	0
535	20241224	112800	122526760	2860	2860	2860	2860	0
536	20241224	112700	122526760	2860	2860	2860	2860	0
537	20241224	112600	122526760	2860	2860	2860	2860	0
538	20241224	112500	122526760	2860	2860	2860	2860	0
539	20241224	112400	122526760	2860	2860	2860	2860	0
540	20241224	112300	122526760	2860	2860	2860	2860	0
541	20241224	112200	122526760	2860	2855	2860	2855	1012
542	20241224	112100	119634005	2860	2860	2860	2860	0
543	20241224	112000	119634005	2860	2860	2860	2860	0
544	20241224	111900	119634005	2860	2860	2860	2860	0
545	20241224	111800	119634005	2860	2860	2860	2860	0
546	20241224	111700	119634005	2860	2860	2860	2860	0
547	20241224	111600	119634005	2860	2860	2860	2860	2
548	20241224	111500	119628285	2860	2860	2860	2860	0
549	20241224	111400	119628285	2860	2860	2860	2860	0
550	20241224	111300	119628285	2860	2860	2860	2860	0
551	20241224	111200	119628285	2860	2860	2860	2860	0
552	20241224	111100	119628285	2860	2860	2860	2860	10
553	20241224	111000	119599685	2860	2855	2860	2855	10
554	20241224	110900	119571130	2855	2850	2855	2850	30
555	20241224	110800	119485625	2855	2855	2855	2855	0
556	20241224	110700	119485625	2855	2855	2855	2855	0
557	20241224	110600	119485625	2855	2855	2855	2855	0
558	20241224	110500	119485625	2855	2855	2855	2855	0
559	20241224	110400	119485625	2855	2855	2855	2855	0
560	20241224	110300	119485625	2855	2855	2855	2855	0
561	20241224	110200	119485625	2855	2860	2860	2855	12
562	20241224	110100	119451355	2860	2860	2860	2860	10
563	20241224	110000	119422755	2860	2860	2860	2860	1
564	20241224	105900	119419895	2855	2855	2855	2855	0
565	20241224	105800	119419895	2855	2855	2855	2855	0
566	20241224	105700	119419895	2855	2855	2855	2855	0
567	20241224	105600	119419895	2855	2855	2855	2855	26
568	20241224	105500	119345665	2860	2860	2860	2860	0
569	20241224	105400	119345665	2860	2860	2860	2860	1
570	20241224	105300	119342805	2855	2855	2855	2855	9
571	20241224	105200	119317110	2855	2855	2855	2855	0
572	20241224	105100	119317110	2855	2855	2855	2855	0
573	20241224	105000	119317110	2855	2855	2855	2855	0
574	20241224	104900	119317110	2855	2855	2855	2855	0
575	20241224	104800	119317110	2855	2855	2855	2855	0
576	20241224	104700	119317110	2855	2855	2855	2855	0
577	20241224	104600	119317110	2855	2855	2855	2855	0
578	20241224	104500	119317110	2855	2855	2855	2855	0
579	20241224	104400	119317110	2855	2855	2855	2855	0
580	20241224	104300	119317110	2855	2855	2855	2855	21
581	20241224	104200	119257155	2860	2860	2860	2860	0
582	20241224	104100	119257155	2860	2860	2860	2860	0
583	20241224	104000	119257155	2860	2860	2860	2860	0
584	20241224	103900	119257155	2860	2860	2860	2860	0
585	20241224	103800	119257155	2860	2860	2860	2860	0
586	20241224	103700	119257155	2860	2860	2860	2860	0
587	20241224	103600	119257155	2860	2860	2860	2860	1
588	20241224	103500	119254295	2840	2840	2840	2840	500
589	20241224	103400	117834295	2840	2840	2840	2840	0
590	20241224	103300	117834295	2840	2840	2840	2840	0
591	20241224	103200	117834295	2840	2840	2840	2840	0
592	20241224	103100	117834295	2840	2840	2840	2840	0
593	20241224	103000	117834295	2840	2840	2840	2840	1
594	20241224	102900	117831455	2860	2860	2860	2860	0
595	20241224	102800	117831455	2860	2860	2860	2860	0
596	20241224	102700	117831455	2860	2860	2860	2860	0
597	20241224	102600	117831455	2860	2860	2860	2860	0
598	20241224	102500	117831455	2860	2860	2860	2860	0
599	20241224	102400	117831455	2860	2860	2860	2860	0
600	20241224	102300	117831455	2860	2860	2860	2860	0
601	20241224	102200	117831455	2860	2860	2865	2860	1706
602	20241224	102100	112945780	2860	2840	2860	2840	694
603	20241224	102000	110966940	2840	2840	2840	2840	8719
604	20241224	101900	86204980	2845	2845	2845	2845	248
605	20241224	101800	85499420	2850	2850	2850	2850	0
606	20241224	101700	85499420	2850	2855	2855	2850	884
607	20241224	101600	82978195	2865	2865	2865	2865	1
608	20241224	101500	82975330	2860	2860	2860	2860	0
609	20241224	101400	82975330	2860	2860	2860	2860	0
610	20241224	101300	82975330	2860	2860	2860	2860	693
611	20241224	101200	80993350	2850	2855	2860	2850	2005
612	20241224	101100	75279070	2850	2850	2850	2850	1000
613	20241224	101000	72429070	2850	2850	2850	2850	0
614	20241224	100900	72429070	2850	2850	2850	2850	0
615	20241224	100800	72429070	2850	2850	2850	2850	6
616	20241224	100700	72411970	2850	2850	2850	2850	0
617	20241224	100600	72411970	2850	2850	2850	2850	0
618	20241224	100500	72411970	2850	2850	2850	2850	1
619	20241224	100400	72409120	2845	2845	2845	2845	0
620	20241224	100300	72409120	2845	2845	2845	2845	0
621	20241224	100200	72409120	2845	2845	2845	2845	70
622	20241224	100100	72209970	2875	2875	2875	2875	0
623	20241224	100000	72209970	2875	2875	2875	2875	0
624	20241224	095900	72209970	2875	2875	2875	2875	0
625	20241224	095800	72209970	2875	2875	2875	2875	0
626	20241224	095700	72209970	2875	2875	2875	2875	0
627	20241224	095600	72209970	2875	2875	2875	2875	0
628	20241224	095500	72209970	2875	2875	2875	2875	0
629	20241224	095400	72209970	2875	2875	2875	2875	0
630	20241224	095300	72209970	2875	2875	2875	2875	1
631	20241224	095200	72207095	2835	2865	2865	2835	764
632	20241224	095100	70032840	2870	2870	2870	2870	61
633	20241224	095000	69857770	2870	2870	2870	2870	1000
634	20241224	094900	66987770	2880	2880	2880	2880	17
635	20241224	094800	66938810	2880	2880	2880	2880	0
636	20241224	094700	66938810	2880	2875	2880	2875	18
637	20241224	094600	66887055	2875	2875	2875	2875	0
638	20241224	094500	66887055	2875	2875	2875	2875	0
639	20241224	094400	66887055	2875	2875	2875	2875	3
640	20241224	094300	66878430	2875	2875	2875	2875	2
641	20241224	094200	66872680	2880	2880	2880	2880	0
642	20241224	094100	66872680	2880	2880	2880	2880	0
643	20241224	094000	66872680	2880	2880	2880	2880	31
644	20241224	093900	66783400	2880	2880	2880	2880	100
645	20241224	093800	66495400	2880	2880	2880	2875	550
646	20241224	093700	64911905	2880	2880	2880	2880	75
647	20241224	093600	64695905	2880	2870	2885	2870	650
648	20241224	093500	62828390	2890	2890	2890	2890	0
649	20241224	093400	62828390	2890	2890	2890	2890	0
650	20241224	093300	62828390	2890	2890	2890	2890	100
651	20241224	093200	62539390	2890	2880	2890	2870	186
652	20241224	093100	62005520	2890	2890	2890	2890	0
653	20241224	093000	62005520	2890	2875	2890	2875	118
654	20241224	092900	61666140	2870	2865	2870	2855	842
655	20241224	092800	59258610	2900	2900	2900	2900	0
656	20241224	092700	59258610	2900	2895	2900	2895	6
657	20241224	092600	59241235	2900	2890	2900	2840	1953
658	20241224	092500	53615835	2890	2890	2890	2890	0
659	20241224	092400	53615835	2890	2885	2890	2885	624
660	20241224	092300	51815585	2885	2875	2885	2875	1775
661	20241224	092200	46711800	2870	2870	2870	2870	47
662	20241224	092100	46576910	2875	2875	2875	2875	0
663	20241224	092000	46576910	2875	2870	2875	2870	152
664	20241224	091900	46140665	2865	2865	2865	2865	0
665	20241224	091800	46140665	2865	2865	2865	2865	0
666	20241224	091700	46140665	2865	2865	2865	2865	219
667	20241224	091600	45513230	2865	2865	2865	2865	0
668	20241224	091500	45513230	2865	2850	2865	2850	201
669	20241224	091400	44940365	2870	2870	2870	2870	0
670	20241224	091300	44940365	2870	2870	2870	2870	0
671	20241224	091200	44940365	2870	2870	2870	2870	10
672	20241224	091100	44911665	2870	2870	2870	2870	200
673	20241224	091000	44337665	2870	2870	2870	2870	20
674	20241224	090900	44280265	2875	2870	2875	2870	126
675	20241224	090800	43918630	2835	2835	2835	2835	5
676	20241224	090700	43904455	2875	2860	2875	2860	915
677	20241224	090600	41284445	2865	2825	2865	2825	14214
678	20241224	090500	1044445	2825	2820	2825	2820	252
679	20241224	090400	333795	2805	2805	2805	2805	0
680	20241224	090300	333795	2805	2805	2805	2805	0
681	20241224	090200	333795	2805	2805	2805	2805	2
682	20241224	090100	328185	2805	2805	2805	2805	0
683	20241224	090000	328185	2805	2805	2805	2805	117