KissMeData/129260/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202500	608016310	2430	2430	2430	2430	1907
3	20241223	202400	608016310	2430	2430	2430	2430	0
4	20241223	202300	608016310	2430	2430	2430	2430	0
5	20241223	202200	608016310	2430	2430	2430	2430	0
6	20241223	202100	608016310	2430	2430	2430	2430	0
7	20241223	202000	608016310	2430	2430	2430	2430	0
8	20241223	201900	608016310	2430	2430	2430	2430	0
9	20241223	201800	608016310	2430	2430	2430	2430	0
10	20241223	201700	608016310	2430	2430	2430	2430	0
11	20241223	201600	608016310	2430	2430	2430	2430	0
12	20241223	201500	608016310	2430	2430	2430	2430	0
13	20241223	201400	608016310	2430	2430	2430	2430	0
14	20241223	201300	608016310	2430	2430	2430	2430	0
15	20241223	201200	608016310	2430	2430	2430	2430	0
16	20241223	201100	608016310	2430	2430	2430	2430	0
17	20241223	201000	608016310	2430	2430	2430	2430	0
18	20241223	200900	608016310	2430	2430	2430	2430	0
19	20241223	200800	608016310	2430	2430	2430	2430	0
20	20241223	200700	608016310	2430	2430	2430	2430	0
21	20241223	200600	608016310	2430	2430	2430	2430	0
22	20241223	200500	608016310	2430	2430	2430	2430	0
23	20241223	200400	608016310	2430	2430	2430	2430	0
24	20241223	200300	608016310	2430	2430	2430	2430	0
25	20241223	200200	608016310	2430	2430	2430	2430	0
26	20241223	200100	608016310	2430	2430	2430	2430	0
27	20241223	200000	608016310	2430	2430	2430	2430	0
28	20241223	195900	608016310	2430	2430	2430	2430	0
29	20241223	195800	608016310	2430	2430	2430	2430	0
30	20241223	195700	608016310	2430	2430	2430	2430	0
31	20241223	195600	608016310	2430	2430	2430	2430	0
32	20241223	195500	608016310	2430	2430	2430	2430	1907
33	20241223	195400	608016310	2430	2430	2430	2430	0
34	20241223	195300	608016310	2430	2430	2430	2430	0
35	20241223	195200	608016310	2430	2430	2430	2430	0
36	20241223	195100	608016310	2430	2430	2430	2430	0
37	20241223	195000	608016310	2430	2430	2430	2430	0
38	20241223	194900	608016310	2430	2430	2430	2430	0
39	20241223	194800	608016310	2430	2430	2430	2430	0
40	20241223	194700	608016310	2430	2430	2430	2430	0
41	20241223	194600	608016310	2430	2430	2430	2430	0
42	20241223	194500	608016310	2430	2430	2430	2430	0
43	20241223	194400	608016310	2430	2430	2430	2430	0
44	20241223	194300	608016310	2430	2430	2430	2430	0
45	20241223	194200	608016310	2430	2430	2430	2430	0
46	20241223	194100	608016310	2430	2430	2430	2430	0
47	20241223	194000	608016310	2430	2430	2430	2430	0
48	20241223	193900	608016310	2430	2430	2430	2430	0
49	20241223	193800	608016310	2430	2430	2430	2430	0
50	20241223	193700	608016310	2430	2430	2430	2430	0
51	20241223	193600	608016310	2430	2430	2430	2430	0
52	20241223	193500	608016310	2430	2430	2430	2430	0
53	20241223	193400	608016310	2430	2430	2430	2430	0
54	20241223	193300	608016310	2430	2430	2430	2430	0
55	20241223	193200	608016310	2430	2430	2430	2430	0
56	20241223	193100	608016310	2430	2430	2430	2430	0
57	20241223	193000	608016310	2430	2430	2430	2430	0
58	20241223	192900	608016310	2430	2430	2430	2430	0
59	20241223	192800	608016310	2430	2430	2430	2430	0
60	20241223	192700	608016310	2430	2430	2430	2430	0
61	20241223	192600	608016310	2430	2430	2430	2430	0
62	20241223	192500	608016310	2430	2430	2430	2430	1907
63	20241223	192400	608016310	2430	2430	2430	2430	0
64	20241223	192300	608016310	2430	2430	2430	2430	0
65	20241223	192200	608016310	2430	2430	2430	2430	0
66	20241223	192100	608016310	2430	2430	2430	2430	0
67	20241223	192000	608016310	2430	2430	2430	2430	0
68	20241223	191900	608016310	2430	2430	2430	2430	0
69	20241223	191800	608016310	2430	2430	2430	2430	0
70	20241223	191700	608016310	2430	2430	2430	2430	0
71	20241223	191600	608016310	2430	2430	2430	2430	0
72	20241223	191500	608016310	2430	2430	2430	2430	0
73	20241223	191400	608016310	2430	2430	2430	2430	0
74	20241223	191300	608016310	2430	2430	2430	2430	0
75	20241223	191200	608016310	2430	2430	2430	2430	0
76	20241223	191100	608016310	2430	2430	2430	2430	0
77	20241223	191000	608016310	2430	2430	2430	2430	0
78	20241223	190900	608016310	2430	2430	2430	2430	0
79	20241223	190800	608016310	2430	2430	2430	2430	0
80	20241223	190700	608016310	2430	2430	2430	2430	0
81	20241223	190600	608016310	2430	2430	2430	2430	0
82	20241223	190500	608016310	2430	2430	2430	2430	0
83	20241223	190400	608016310	2430	2430	2430	2430	0
84	20241223	190300	608016310	2430	2430	2430	2430	0
85	20241223	190200	608016310	2430	2430	2430	2430	0
86	20241223	190100	608016310	2430	2430	2430	2430	0
87	20241223	190000	608016310	2430	2430	2430	2430	0
88	20241223	185900	608016310	2430	2430	2430	2430	0
89	20241223	185800	608016310	2430	2430	2430	2430	0
90	20241223	185700	608016310	2430	2430	2430	2430	0
91	20241223	185600	608016310	2430	2430	2430	2430	0
92	20241223	185500	608016310	2430	2430	2430	2430	1907
93	20241223	185400	608016310	2430	2430	2430	2430	0
94	20241223	185300	608016310	2430	2430	2430	2430	0
95	20241223	185200	608016310	2430	2430	2430	2430	0
96	20241223	185100	608016310	2430	2430	2430	2430	0
97	20241223	185000	608016310	2430	2430	2430	2430	0
98	20241223	184900	608016310	2430	2430	2430	2430	0
99	20241223	184800	608016310	2430	2430	2430	2430	0
100	20241223	184700	608016310	2430	2430	2430	2430	0
101	20241223	184600	608016310	2430	2430	2430	2430	0
102	20241223	184500	608016310	2430	2430	2430	2430	0
103	20241223	184400	608016310	2430	2430	2430	2430	0
104	20241223	184300	608016310	2430	2430	2430	2430	0
105	20241223	184200	608016310	2430	2430	2430	2430	0
106	20241223	184100	608016310	2430	2430	2430	2430	0
107	20241223	184000	608016310	2430	2430	2430	2430	0
108	20241223	183900	608016310	2430	2430	2430	2430	0
109	20241223	183800	608016310	2430	2430	2430	2430	0
110	20241223	183700	608016310	2430	2430	2430	2430	0
111	20241223	183600	608016310	2430	2430	2430	2430	0
112	20241223	183500	608016310	2430	2430	2430	2430	0
113	20241223	183400	608016310	2430	2430	2430	2430	0
114	20241223	183300	608016310	2430	2430	2430	2430	0
115	20241223	183200	608016310	2430	2430	2430	2430	0
116	20241223	183100	608016310	2430	2430	2430	2430	0
117	20241223	183000	608016310	2430	2430	2430	2430	0
118	20241223	182900	608016310	2430	2430	2430	2430	0
119	20241223	182800	608016310	2430	2430	2430	2430	0
120	20241223	182700	608016310	2430	2430	2430	2430	0
121	20241223	182600	608016310	2430	2430	2430	2430	0
122	20241223	182500	608016310	2430	2430	2430	2430	1907
123	20241223	182400	608016310	2430	2430	2430	2430	0
124	20241223	182300	608016310	2430	2430	2430	2430	0
125	20241223	182200	608016310	2430	2430	2430	2430	0
126	20241223	182100	608016310	2430	2430	2430	2430	0
127	20241223	182000	608016310	2430	2430	2430	2430	0
128	20241223	181900	608016310	2430	2430	2430	2430	0
129	20241223	181800	608016310	2430	2430	2430	2430	0
130	20241223	181700	608016310	2430	2430	2430	2430	0
131	20241223	181600	608016310	2430	2430	2430	2430	0
132	20241223	181500	608016310	2430	2430	2430	2430	0
133	20241223	181400	608016310	2430	2430	2430	2430	0
134	20241223	181300	608016310	2430	2430	2430	2430	0
135	20241223	181200	608016310	2430	2430	2430	2430	0
136	20241223	181100	608016310	2430	2430	2430	2430	0
137	20241223	181000	608016310	2430	2430	2430	2430	0
138	20241223	180900	608016310	2430	2430	2430	2430	0
139	20241223	180800	608016310	2430	2430	2430	2430	0
140	20241223	180700	608016310	2430	2430	2430	2430	0
141	20241223	180600	608016310	2430	2430	2430	2430	0
142	20241223	180500	608016310	2430	2430	2430	2430	0
143	20241223	180400	608016310	2430	2430	2430	2430	0
144	20241223	180300	608016310	2430	2430	2430	2430	0
145	20241223	180200	608016310	2430	2430	2430	2430	0
146	20241223	180100	608016310	2430	2430	2430	2430	0
147	20241223	180000	608016310	2430	2430	2430	2430	0
148	20241223	175900	608016310	2430	2430	2430	2430	0
149	20241223	175800	608016310	2430	2430	2430	2430	0
150	20241223	175700	608016310	2430	2430	2430	2430	0
151	20241223	175600	608016310	2430	2430	2430	2430	0
152	20241223	175500	608016310	2430	2430	2430	2430	1907
153	20241223	175400	608016310	2430	2430	2430	2430	0
154	20241223	175300	608016310	2430	2430	2430	2430	0
155	20241223	175200	608016310	2430	2430	2430	2430	0
156	20241223	175100	608016310	2430	2430	2430	2430	0
157	20241223	175000	608016310	2430	2430	2430	2430	0
158	20241223	174900	608016310	2430	2430	2430	2430	0
159	20241223	174800	608016310	2430	2430	2430	2430	0
160	20241223	174700	608016310	2430	2430	2430	2430	0
161	20241223	174600	608016310	2430	2430	2430	2430	0
162	20241223	174500	608016310	2430	2430	2430	2430	0
163	20241223	174400	608016310	2430	2430	2430	2430	0
164	20241223	174300	608016310	2430	2430	2430	2430	0
165	20241223	174200	608016310	2430	2430	2430	2430	0
166	20241223	174100	608016310	2430	2430	2430	2430	0
167	20241223	174000	608016310	2430	2430	2430	2430	0
168	20241223	173900	608016310	2430	2430	2430	2430	0
169	20241223	173800	608016310	2430	2430	2430	2430	0
170	20241223	173700	608016310	2430	2430	2430	2430	0
171	20241223	173600	608016310	2430	2430	2430	2430	0
172	20241223	173500	608016310	2430	2430	2430	2430	0
173	20241223	173400	608016310	2430	2430	2430	2430	0
174	20241223	173300	608016310	2430	2430	2430	2430	0
175	20241223	173200	608016310	2430	2430	2430	2430	0
176	20241223	173100	608016310	2430	2430	2430	2430	0
177	20241223	173000	608016310	2430	2430	2430	2430	0
178	20241223	172900	608016310	2430	2430	2430	2430	0
179	20241223	172800	608016310	2430	2430	2430	2430	0
180	20241223	172700	608016310	2430	2430	2430	2430	0
181	20241223	172600	608016310	2430	2430	2430	2430	0
182	20241223	172500	608016310	2430	2430	2430	2430	1907
183	20241223	172400	608016310	2430	2430	2430	2430	0
184	20241223	172300	608016310	2430	2430	2430	2430	0
185	20241223	172200	608016310	2430	2430	2430	2430	0
186	20241223	172100	608016310	2430	2430	2430	2430	0
187	20241223	172000	608016310	2430	2430	2430	2430	0
188	20241223	171900	608016310	2430	2430	2430	2430	0
189	20241223	171800	608016310	2430	2430	2430	2430	0
190	20241223	171700	608016310	2430	2430	2430	2430	0
191	20241223	171600	608016310	2430	2430	2430	2430	0
192	20241223	171500	608016310	2430	2430	2430	2430	0
193	20241223	171400	608016310	2430	2430	2430	2430	0
194	20241223	171300	608016310	2430	2430	2430	2430	0
195	20241223	171200	608016310	2430	2430	2430	2430	0
196	20241223	171100	608016310	2430	2430	2430	2430	0
197	20241223	171000	608016310	2430	2430	2430	2430	0
198	20241223	170900	608016310	2430	2430	2430	2430	0
199	20241223	170800	608016310	2430	2430	2430	2430	0
200	20241223	170700	608016310	2430	2430	2430	2430	0
201	20241223	170600	608016310	2430	2430	2430	2430	0
202	20241223	170500	608016310	2430	2430	2430	2430	0
203	20241223	170400	608016310	2430	2430	2430	2430	0
204	20241223	170300	608016310	2430	2430	2430	2430	0
205	20241223	170200	608016310	2430	2430	2430	2430	0
206	20241223	170100	608016310	2430	2430	2430	2430	0
207	20241223	170000	608016310	2430	2430	2430	2430	0
208	20241223	165900	608016310	2430	2430	2430	2430	0
209	20241223	165800	608016310	2430	2430	2430	2430	0
210	20241223	165700	608016310	2430	2430	2430	2430	0
211	20241223	165600	608016310	2430	2430	2430	2430	0
212	20241223	165500	608016310	2430	2430	2430	2430	1907
213	20241223	165400	608016310	2430	2430	2430	2430	0
214	20241223	165300	608016310	2430	2430	2430	2430	0
215	20241223	165200	608016310	2430	2430	2430	2430	0
216	20241223	165100	608016310	2430	2430	2430	2430	0
217	20241223	165000	608016310	2430	2430	2430	2430	0
218	20241223	164900	608016310	2430	2430	2430	2430	0
219	20241223	164800	608016310	2430	2430	2430	2430	0
220	20241223	164700	608016310	2430	2430	2430	2430	0
221	20241223	164600	608016310	2430	2430	2430	2430	0
222	20241223	164500	608016310	2430	2430	2430	2430	0
223	20241223	164400	608016310	2430	2430	2430	2430	0
224	20241223	164300	608016310	2430	2430	2430	2430	0
225	20241223	164200	608016310	2430	2430	2430	2430	0
226	20241223	164100	608016310	2430	2430	2430	2430	0
227	20241223	164000	608016310	2430	2430	2430	2430	0
228	20241223	163900	608016310	2430	2430	2430	2430	0
229	20241223	163800	608016310	2430	2430	2430	2430	0
230	20241223	163700	608016310	2430	2430	2430	2430	0
231	20241223	163600	608016310	2430	2430	2430	2430	0
232	20241223	163500	608016310	2430	2430	2430	2430	0
233	20241223	163400	608016310	2430	2430	2430	2430	0
234	20241223	163300	608016310	2430	2430	2430	2430	0
235	20241223	163200	608016310	2430	2430	2430	2430	0
236	20241223	163100	608016310	2430	2430	2430	2430	0
237	20241223	163000	608016310	2430	2430	2430	2430	0
238	20241223	162900	608016310	2430	2430	2430	2430	0
239	20241223	162800	608016310	2430	2430	2430	2430	0
240	20241223	162700	608016310	2430	2430	2430	2430	0
241	20241223	162600	608016310	2430	2430	2430	2430	0
242	20241223	162500	608016310	2430	2430	2430	2430	1907
243	20241223	162400	608016310	2430	2430	2430	2430	0
244	20241223	162300	608016310	2430	2430	2430	2430	0
245	20241223	162200	608016310	2430	2430	2430	2430	0
246	20241223	162100	608016310	2430	2430	2430	2430	0
247	20241223	162000	608016310	2430	2430	2430	2430	0
248	20241223	161900	608016310	2430	2430	2430	2430	0
249	20241223	161800	608016310	2430	2430	2430	2430	0
250	20241223	161700	608016310	2430	2430	2430	2430	0
251	20241223	161600	608016310	2430	2430	2430	2430	0
252	20241223	161500	608016310	2430	2430	2430	2430	0
253	20241223	161400	608016310	2430	2430	2430	2430	0
254	20241223	161300	608016310	2430	2430	2430	2430	0
255	20241223	161200	608016310	2430	2430	2430	2430	0
256	20241223	161100	608016310	2430	2430	2430	2430	0
257	20241223	161000	608016310	2430	2430	2430	2430	0
258	20241223	160900	608016310	2430	2430	2430	2430	0
259	20241223	160800	608016310	2430	2430	2430	2430	0
260	20241223	160700	608016310	2430	2430	2430	2430	0
261	20241223	160600	608016310	2430	2430	2430	2430	0
262	20241223	160500	608016310	2430	2430	2430	2430	0
263	20241223	160400	608016310	2430	2430	2430	2430	0
264	20241223	160300	608016310	2430	2430	2430	2430	0
265	20241223	160200	608016310	2430	2430	2430	2430	0
266	20241223	160100	608016310	2430	2430	2430	2430	0
267	20241223	160000	608016310	2430	2430	2430	2430	0
268	20241223	155900	608016310	2430	2430	2430	2430	0
269	20241223	155800	608016310	2430	2430	2430	2430	0
270	20241223	155700	608016310	2430	2430	2430	2430	0
271	20241223	155600	608016310	2430	2430	2430	2430	0
272	20241223	155500	608016310	2430	2430	2430	2430	1907
273	20241223	155400	608016310	2430	2430	2430	2430	0
274	20241223	155300	608016310	2430	2430	2430	2430	0
275	20241223	155200	608016310	2430	2430	2430	2430	0
276	20241223	155100	608016310	2430	2430	2430	2430	0
277	20241223	155000	608016310	2430	2430	2430	2430	0
278	20241223	154900	608016310	2430	2430	2430	2430	0
279	20241223	154800	608016310	2430	2430	2430	2430	0
280	20241223	154700	608016310	2430	2430	2430	2430	0
281	20241223	154600	608016310	2430	2430	2430	2430	0
282	20241223	154500	608016310	2430	2430	2430	2430	0
283	20241223	154400	608016310	2430	2430	2430	2430	0
284	20241223	154300	608016310	2430	2430	2430	2430	0
285	20241223	154200	608016310	2430	2430	2430	2430	0
286	20241223	154100	608016310	2430	2430	2430	2430	0
287	20241223	154000	608016310	2430	2430	2430	2430	0
288	20241223	153900	608016310	2430	2430	2430	2430	0
289	20241223	153800	608016310	2430	2430	2430	2430	0
290	20241223	153700	608016310	2430	2430	2430	2430	0
291	20241223	153600	608016310	2430	2430	2430	2430	0
292	20241223	153500	608016310	2430	2430	2430	2430	0
293	20241223	153400	608016310	2430	2430	2430	2430	0
294	20241223	153300	608016310	2430	2430	2430	2430	0
295	20241223	153200	608016310	2430	2430	2430	2430	0
296	20241223	153100	608016310	2430	2430	2430	2430	0
297	20241223	153000	608016310	2430	2430	2430	2430	1907
298	20241223	152900	603382300	2430	2430	2430	2430	0
299	20241223	152800	603382300	2430	2430	2430	2430	0
300	20241223	152700	603382300	2430	2430	2430	2430	0
301	20241223	152600	603382300	2430	2430	2430	2430	0
302	20241223	152500	603382300	2430	2430	2430	2430	0
303	20241223	152400	603382300	2430	2430	2430	2430	0
304	20241223	152300	603382300	2430	2430	2430	2430	0
305	20241223	152200	603382300	2430	2430	2430	2430	0
306	20241223	152100	603382300	2430	2430	2430	2430	0
307	20241223	152000	603382300	2430	2430	2430	2430	0
308	20241223	151900	603382300	2430	2430	2430	2425	1233
309	20241223	151800	600387030	2430	2430	2430	2430	166
310	20241223	151700	599983650	2405	2425	2430	2405	7570
311	20241223	151600	581698055	2425	2415	2425	2415	6
312	20241223	151500	581683555	2415	2415	2415	2415	428
313	20241223	151400	580649935	2430	2425	2430	2425	50
314	20241223	151300	580528480	2415	2420	2420	2415	923
315	20241223	151200	578295850	2415	2415	2415	2415	171
316	20241223	151100	577882885	2415	2415	2415	2415	103
317	20241223	151000	577634140	2430	2430	2430	2420	827
318	20241223	150900	575632690	2430	2430	2430	2430	0
319	20241223	150800	575632690	2430	2435	2435	2410	2037
320	20241223	150700	570706920	2435	2435	2435	2425	2033
321	20241223	150600	565776065	2435	2435	2435	2435	0
322	20241223	150500	565776065	2435	2435	2440	2435	13185
323	20241223	150400	533666670	2435	2435	2435	2435	1
324	20241223	150300	533664235	2435	2435	2435	2435	0
325	20241223	150200	533664235	2435	2435	2435	2435	10
326	20241223	150100	533639885	2415	2415	2415	2415	0
327	20241223	150000	533639885	2415	2415	2415	2415	0
328	20241223	145900	533639885	2415	2420	2435	2415	6697
329	20241223	145800	517419320	2415	2415	2415	2415	4
330	20241223	145700	517409660	2420	2420	2420	2420	1
331	20241223	145600	517407240	2420	2420	2420	2420	85
332	20241223	145500	517201540	2420	2420	2420	2420	1
333	20241223	145400	517199120	2420	2420	2420	2420	0
334	20241223	145300	517199120	2420	2415	2420	2415	155
335	20241223	145200	516824115	2415	2415	2415	2415	400
336	20241223	145100	515858115	2405	2405	2405	2405	0
337	20241223	145000	515858115	2405	2405	2405	2405	75
338	20241223	144900	515677740	2405	2405	2405	2405	25
339	20241223	144800	515617615	2400	2400	2400	2400	0
340	20241223	144700	515617615	2400	2415	2415	2400	3435
341	20241223	144600	507358305	2420	2420	2420	2420	0
342	20241223	144500	507358305	2420	2415	2420	2415	800
343	20241223	144400	505425805	2420	2420	2420	2420	0
344	20241223	144300	505425805	2420	2420	2420	2420	5
345	20241223	144200	505413705	2415	2415	2415	2415	0
346	20241223	144100	505413705	2415	2415	2420	2415	850
347	20241223	144000	503359225	2415	2415	2415	2415	0
348	20241223	143900	503359225	2415	2420	2420	2415	1792
349	20241223	143800	499023945	2420	2420	2420	2420	0
350	20241223	143700	499023945	2420	2420	2420	2420	2301
351	20241223	143600	493455525	2420	2420	2420	2420	0
352	20241223	143500	493455525	2420	2420	2420	2420	0
353	20241223	143400	493455525	2420	2420	2420	2420	1359
354	20241223	143300	490166745	2425	2425	2425	2425	0
355	20241223	143200	490166745	2425	2425	2425	2425	419
356	20241223	143100	489150670	2425	2430	2430	2425	2124
357	20241223	143000	483998350	2425	2425	2425	2425	0
358	20241223	142900	483998350	2425	2425	2425	2425	0
359	20241223	142800	483998350	2425	2420	2425	2420	154
360	20241223	142700	483625650	2420	2420	2420	2420	0
361	20241223	142600	483625650	2420	2425	2425	2420	5600
362	20241223	142500	470066955	2425	2425	2425	2425	1
363	20241223	142400	470064530	2430	2430	2430	2430	0
364	20241223	142300	470064530	2430	2430	2430	2430	33
365	20241223	142200	469984340	2430	2430	2430	2430	4
366	20241223	142100	469974620	2430	2430	2430	2430	0
367	20241223	142000	469974620	2430	2430	2430	2430	0
368	20241223	141900	469974620	2430	2430	2430	2430	32
369	20241223	141800	469896860	2425	2425	2425	2425	0
370	20241223	141700	469896860	2425	2425	2425	2425	0
371	20241223	141600	469896860	2425	2425	2425	2425	0
372	20241223	141500	469896860	2425	2430	2430	2425	520
373	20241223	141400	468635760	2425	2425	2425	2425	0
374	20241223	141300	468635760	2425	2425	2425	2425	4
375	20241223	141200	468626060	2425	2425	2425	2425	7
376	20241223	141100	468609085	2425	2425	2425	2425	0
377	20241223	141000	468609085	2425	2425	2425	2425	0
378	20241223	140900	468609085	2425	2425	2425	2425	0
379	20241223	140800	468609085	2425	2425	2425	2425	0
380	20241223	140700	468609085	2425	2425	2425	2425	188
381	20241223	140600	468153185	2420	2420	2420	2420	0
382	20241223	140500	468153185	2420	2420	2420	2420	58
383	20241223	140400	468012825	2425	2425	2425	2425	38
384	20241223	140300	467920675	2420	2420	2420	2420	0
385	20241223	140200	467920675	2420	2420	2420	2420	2
386	20241223	140100	467915835	2425	2425	2425	2425	0
387	20241223	140000	467915835	2425	2425	2425	2425	22
388	20241223	135900	467862485	2420	2420	2420	2420	3
389	20241223	135800	467855225	2420	2420	2420	2420	56
390	20241223	135700	467719705	2420	2420	2420	2420	0
391	20241223	135600	467719705	2420	2420	2420	2420	195
392	20241223	135500	467247805	2420	2420	2420	2420	0
393	20241223	135400	467247805	2420	2420	2420	2420	110
394	20241223	135300	466981605	2425	2425	2425	2425	25
395	20241223	135200	466920980	2425	2425	2425	2425	0
396	20241223	135100	466920980	2425	2425	2425	2425	500
397	20241223	135000	465708480	2425	2430	2435	2425	20946
398	20241223	134900	414783975	2435	2435	2435	2435	0
399	20241223	134800	414783975	2435	2435	2435	2430	45
400	20241223	134700	414674605	2430	2430	2430	2430	5183
401	20241223	134600	402079915	2430	2430	2430	2430	1417
402	20241223	134500	398636605	2430	2425	2430	2425	6190
403	20241223	134400	383612895	2425	2425	2425	2425	5
404	20241223	134300	383600770	2425	2425	2425	2425	0
405	20241223	134200	383600770	2425	2425	2425	2425	1889
406	20241223	134100	379019945	2425	2425	2425	2425	0
407	20241223	134000	379019945	2425	2425	2425	2425	5
408	20241223	133900	379007820	2420	2420	2420	2420	650
409	20241223	133800	377434820	2425	2425	2425	2425	115
410	20241223	133700	377155945	2425	2420	2425	2420	579
411	20241223	133600	375752370	2420	2420	2420	2420	0
412	20241223	133500	375752370	2420	2420	2420	2420	1000
413	20241223	133400	373332370	2420	2410	2420	2410	4860
414	20241223	133300	361595215	2410	2410	2410	2410	0
415	20241223	133200	361595215	2410	2410	2410	2410	923
416	20241223	133100	359370785	2410	2410	2410	2410	216
417	20241223	133000	358850225	2410	2410	2410	2410	302
418	20241223	132900	358122405	2410	2410	2410	2410	0
419	20241223	132800	358122405	2410	2410	2410	2410	2084
420	20241223	132700	353099965	2410	2410	2410	2410	0
421	20241223	132600	353099965	2410	2410	2410	2410	0
422	20241223	132500	353099965	2410	2410	2410	2410	0
423	20241223	132400	353099965	2410	2410	2410	2410	20
424	20241223	132300	353051765	2405	2405	2405	2405	0
425	20241223	132200	353051765	2405	2405	2405	2405	0
426	20241223	132100	353051765	2405	2405	2405	2405	0
427	20241223	132000	353051765	2405	2405	2405	2405	0
428	20241223	131900	353051765	2405	2405	2405	2405	289
429	20241223	131800	352356720	2405	2405	2405	2405	11
430	20241223	131700	352330265	2405	2405	2405	2405	236
431	20241223	131600	351762685	2405	2405	2405	2405	0
432	20241223	131500	351762685	2405	2400	2405	2400	2
433	20241223	131400	351757880	2400	2400	2400	2400	0
434	20241223	131300	351757880	2400	2400	2400	2400	1
435	20241223	131200	351755480	2400	2400	2400	2400	7
436	20241223	131100	351738680	2410	2410	2410	2410	0
437	20241223	131000	351738680	2410	2410	2410	2410	0
438	20241223	130900	351738680	2410	2410	2410	2410	0
439	20241223	130800	351738680	2410	2400	2410	2400	1130
440	20241223	130700	349020780	2400	2400	2400	2400	0
441	20241223	130600	349020780	2400	2400	2400	2400	0
442	20241223	130500	349020780	2400	2400	2400	2400	100
443	20241223	130400	348780780	2400	2395	2400	2395	1064
444	20241223	130300	346227680	2395	2395	2395	2395	0
445	20241223	130200	346227680	2395	2395	2395	2395	1
446	20241223	130100	346225285	2395	2395	2395	2395	700
447	20241223	130000	344548785	2400	2400	2400	2400	100
448	20241223	125900	344308785	2400	2400	2400	2400	0
449	20241223	125800	344308785	2400	2400	2400	2400	800
450	20241223	125700	342388785	2400	2410	2410	2400	2694
451	20241223	125600	335923155	2410	2405	2410	2405	503
452	20241223	125500	334713425	2405	2405	2405	2405	0
453	20241223	125400	334713425	2405	2405	2405	2405	0
454	20241223	125300	334713425	2405	2405	2405	2405	0
455	20241223	125200	334713425	2405	2405	2405	2405	60
456	20241223	125100	334569125	2405	2405	2405	2405	57
457	20241223	125000	334432040	2405	2400	2405	2400	22
458	20241223	124900	334379140	2400	2400	2400	2400	0
459	20241223	124800	334379140	2400	2400	2400	2400	0
460	20241223	124700	334379140	2400	2400	2400	2400	100
461	20241223	124600	334139140	2405	2405	2405	2405	87
462	20241223	124500	333929905	2405	2405	2405	2405	0
463	20241223	124400	333929905	2405	2405	2405	2405	0
464	20241223	124300	333929905	2405	2405	2405	2405	0
465	20241223	124200	333929905	2405	2405	2405	2405	0
466	20241223	124100	333929905	2405	2405	2405	2405	1
467	20241223	124000	333927500	2405	2405	2405	2405	0
468	20241223	123900	333927500	2405	2405	2405	2405	30
469	20241223	123800	333855350	2405	2405	2405	2405	0
470	20241223	123700	333855350	2405	2405	2405	2405	70
471	20241223	123600	333687000	2405	2405	2405	2405	0
472	20241223	123500	333687000	2405	2405	2405	2405	408
473	20241223	123400	332705760	2405	2405	2405	2405	0
474	20241223	123300	332705760	2405	2405	2405	2405	190
475	20241223	123200	332248810	2405	2405	2405	2405	1000
476	20241223	123100	329843810	2410	2410	2410	2410	0
477	20241223	123000	329843810	2410	2410	2410	2410	0
478	20241223	122900	329843810	2410	2410	2410	2410	179
479	20241223	122800	329412420	2410	2410	2410	2410	54
480	20241223	122700	329282280	2410	2410	2410	2410	267
481	20241223	122600	328638810	2405	2405	2405	2405	0
482	20241223	122500	328638810	2405	2405	2405	2405	0
483	20241223	122400	328638810	2405	2405	2405	2405	0
484	20241223	122300	328638810	2405	2405	2405	2405	0
485	20241223	122200	328638810	2405	2405	2405	2405	134
486	20241223	122100	328316540	2400	2405	2405	2400	391
487	20241223	122000	327376190	2405	2405	2405	2405	2
488	20241223	121900	327371380	2405	2405	2405	2405	0
489	20241223	121800	327371380	2405	2405	2405	2405	0
490	20241223	121700	327371380	2405	2405	2405	2405	100
491	20241223	121600	327130880	2405	2405	2405	2405	3706
492	20241223	121500	318217950	2405	2405	2405	2405	0
493	20241223	121400	318217950	2405	2405	2405	2405	0
494	20241223	121300	318217950	2405	2405	2405	2405	0
495	20241223	121200	318217950	2405	2405	2405	2405	0
496	20241223	121100	318217950	2405	2415	2415	2405	1000
497	20241223	121000	315812390	2415	2410	2415	2410	2196
498	20241223	120900	310514100	2405	2405	2405	2405	95
499	20241223	120800	310285625	2410	2405	2410	2405	1663
500	20241223	120700	306283610	2405	2405	2405	2405	250
501	20241223	120600	305682360	2410	2410	2410	2410	6
502	20241223	120500	305667900	2410	2410	2410	2410	1
503	20241223	120400	305665490	2405	2405	2405	2405	0
504	20241223	120300	305665490	2405	2405	2405	2405	0
505	20241223	120200	305665490	2405	2405	2405	2405	0
506	20241223	120100	305665490	2405	2405	2405	2405	0
507	20241223	120000	305665490	2405	2405	2405	2405	20
508	20241223	115900	305617390	2405	2405	2405	2405	78
509	20241223	115800	305429800	2405	2405	2405	2405	100
510	20241223	115700	305189300	2410	2410	2410	2410	0
511	20241223	115600	305189300	2410	2410	2410	2410	0
512	20241223	115500	305189300	2410	2410	2410	2410	800
513	20241223	115400	303261300	2410	2410	2410	2410	785
514	20241223	115300	301369450	2405	2405	2405	2405	500
515	20241223	115200	300166950	2410	2410	2410	2410	979
516	20241223	115100	297807560	2410	2410	2410	2410	0
517	20241223	115000	297807560	2410	2410	2410	2410	1
518	20241223	114900	297805150	2410	2410	2410	2410	88
519	20241223	114800	297593070	2410	2410	2410	2410	0
520	20241223	114700	297593070	2410	2410	2410	2410	44
521	20241223	114600	297487030	2410	2410	2410	2410	41
522	20241223	114500	297388220	2410	2410	2410	2410	0
523	20241223	114400	297388220	2410	2410	2410	2410	1
524	20241223	114300	297385810	2410	2410	2410	2410	40
525	20241223	114200	297289410	2405	2395	2405	2395	9122
526	20241223	114100	275374470	2395	2395	2395	2395	150
527	20241223	114000	275015220	2395	2400	2400	2395	424
528	20241223	113900	273999620	2400	2400	2400	2400	676
529	20241223	113800	272377220	2400	2405	2405	2400	2073
530	20241223	113700	267392155	2415	2415	2415	2415	0
531	20241223	113600	267392155	2415	2410	2415	2410	1129
532	20241223	113500	264667905	2410	2390	2410	2390	20126
533	20241223	113400	216342255	2385	2385	2385	2385	360
534	20241223	113300	215483655	2385	2380	2385	2380	1000
535	20241223	113200	213101155	2380	2380	2380	2380	24
536	20241223	113100	213044035	2385	2385	2385	2385	0
537	20241223	113000	213044035	2385	2385	2385	2385	410
538	20241223	112900	212066185	2385	2385	2385	2385	610
539	20241223	112800	210611335	2380	2385	2385	2380	101
540	20241223	112700	210370455	2380	2380	2380	2380	300
541	20241223	112600	209656455	2380	2380	2380	2380	1014
542	20241223	112500	207243135	2380	2375	2380	2375	800
543	20241223	112400	205339560	2375	2375	2375	2375	0
544	20241223	112300	205339560	2375	2370	2375	2370	272
545	20241223	112200	204694870	2370	2370	2370	2370	0
546	20241223	112100	204694870	2370	2370	2370	2370	0
547	20241223	112000	204694870	2370	2370	2370	2370	0
548	20241223	111900	204694870	2370	2370	2370	2370	0
549	20241223	111800	204694870	2370	2370	2370	2370	0
550	20241223	111700	204694870	2370	2370	2370	2370	0
551	20241223	111600	204694870	2370	2370	2370	2370	102
552	20241223	111500	204453130	2370	2370	2370	2370	0
553	20241223	111400	204453130	2370	2370	2370	2370	0
554	20241223	111300	204453130	2370	2370	2370	2370	1
555	20241223	111200	204450760	2360	2360	2360	2360	0
556	20241223	111100	204450760	2360	2365	2365	2360	416
557	20241223	111000	203466965	2370	2370	2370	2370	387
558	20241223	110900	202549775	2365	2365	2365	2365	0
559	20241223	110800	202549775	2365	2365	2365	2360	133
560	20241223	110700	202235235	2370	2370	2370	2370	0
561	20241223	110600	202235235	2370	2370	2370	2370	0
562	20241223	110500	202235235	2370	2370	2370	2370	0
563	20241223	110400	202235235	2370	2380	2380	2370	418
564	20241223	110300	201240415	2380	2370	2380	2370	2209
565	20241223	110200	195992375	2370	2370	2370	2370	3242
566	20241223	110100	188308835	2370	2370	2370	2370	3302
567	20241223	110000	180483095	2370	2365	2370	2365	2167
568	20241223	105900	175348140	2360	2360	2360	2360	210
569	20241223	105800	174852540	2360	2360	2360	2360	1
570	20241223	105700	174850180	2365	2370	2370	2365	1000
571	20241223	105600	172482680	2370	2365	2370	2365	1000
572	20241223	105500	170115860	2360	2365	2365	2360	720
573	20241223	105400	168414820	2370	2370	2370	2370	0
574	20241223	105300	168414820	2370	2365	2370	2365	8
575	20241223	105200	168395870	2370	2365	2370	2365	443
576	20241223	105100	167347675	2365	2365	2365	2365	800
577	20241223	105000	165455675	2360	2360	2360	2360	0
578	20241223	104900	165455675	2360	2360	2360	2360	529
579	20241223	104800	164207235	2355	2355	2355	2355	0
580	20241223	104700	164207235	2355	2355	2355	2355	0
581	20241223	104600	164207235	2355	2355	2355	2355	37
582	20241223	104500	164120100	2355	2365	2365	2355	267
583	20241223	104400	163491215	2365	2360	2365	2360	359
584	20241223	104300	162643970	2360	2360	2360	2360	15
585	20241223	104200	162608570	2360	2365	2365	2360	1140
586	20241223	104100	159917670	2365	2365	2365	2365	400
587	20241223	104000	158971670	2365	2360	2365	2360	42
588	20241223	103900	158872350	2360	2360	2360	2360	0
589	20241223	103800	158872350	2360	2360	2360	2360	1
590	20241223	103700	158869990	2360	2360	2360	2360	2
591	20241223	103600	158865270	2360	2360	2360	2360	1257
592	20241223	103500	155898750	2350	2350	2350	2350	0
593	20241223	103400	155898750	2350	2350	2350	2350	0
594	20241223	103300	155898750	2350	2350	2350	2350	0
595	20241223	103200	155898750	2350	2350	2350	2350	100
596	20241223	103100	155663750	2350	2350	2350	2350	3
597	20241223	103000	155656700	2360	2360	2360	2360	0
598	20241223	102900	155656700	2360	2360	2360	2360	0
599	20241223	102800	155656700	2360	2355	2360	2355	425
600	20241223	102700	154655820	2355	2360	2360	2355	460
601	20241223	102600	153572515	2355	2355	2355	2355	1268
602	20241223	102500	150586375	2355	2360	2360	2355	1578
603	20241223	102400	146862300	2370	2370	2370	2370	1
604	20241223	102300	146859930	2360	2370	2370	2360	2
605	20241223	102200	146855200	2365	2360	2365	2360	2245
606	20241223	102100	141556365	2365	2365	2365	2365	10
607	20241223	102000	141532715	2370	2370	2370	2370	106
608	20241223	101900	141281495	2355	2355	2355	2355	0
609	20241223	101800	141281495	2355	2355	2355	2355	0
610	20241223	101700	141281495	2355	2355	2355	2355	0
611	20241223	101600	141281495	2355	2355	2355	2355	100
612	20241223	101500	141045995	2370	2370	2370	2370	0
613	20241223	101400	141045995	2370	2370	2370	2370	1
614	20241223	101300	141043625	2350	2350	2350	2350	0
615	20241223	101200	141043625	2350	2350	2350	2350	0
616	20241223	101100	141043625	2350	2350	2350	2350	0
617	20241223	101000	141043625	2350	2350	2350	2350	1330
618	20241223	100900	137918125	2360	2355	2360	2355	3940
619	20241223	100800	128630920	2355	2355	2355	2355	0
620	20241223	100700	128630920	2355	2355	2355	2355	0
621	20241223	100600	128630920	2355	2355	2355	2355	0
622	20241223	100500	128630920	2355	2355	2355	2355	3219
623	20241223	100400	121050175	2355	2355	2355	2355	0
624	20241223	100300	121050175	2355	2355	2355	2355	383
625	20241223	100200	120148210	2345	2345	2345	2345	3050
626	20241223	100100	112995960	2345	2345	2345	2345	375
627	20241223	100000	112116585	2345	2355	2355	2345	1144
628	20241223	095900	109433705	2355	2345	2355	2345	454
629	20241223	095800	108365075	2355	2355	2355	2355	1596
630	20241223	095700	104606495	2345	2345	2345	2345	0
631	20241223	095600	104606495	2345	2345	2345	2345	300
632	20241223	095500	103902995	2355	2345	2355	2345	2
633	20241223	095400	103898295	2350	2350	2350	2350	1284
634	20241223	095300	100880895	2355	2355	2355	2355	546
635	20241223	095200	99595065	2365	2365	2365	2365	0
636	20241223	095100	99595065	2365	2365	2365	2365	0
637	20241223	095000	99595065	2365	2365	2365	2360	133
638	20241223	094900	99280555	2365	2365	2365	2365	10
639	20241223	094800	99256905	2365	2360	2365	2360	3
640	20241223	094700	99249820	2365	2360	2365	2355	3271
641	20241223	094600	91539105	2360	2365	2365	2360	2
642	20241223	094500	91534380	2365	2365	2365	2365	633
643	20241223	094400	90037335	2370	2370	2370	2370	0
644	20241223	094300	90037335	2370	2370	2370	2370	0
645	20241223	094200	90037335	2370	2370	2370	2370	1
646	20241223	094100	90034965	2370	2370	2370	2370	1
647	20241223	094000	90032595	2360	2360	2360	2360	4171
648	20241223	093900	80189035	2370	2370	2370	2370	1
649	20241223	093800	80186665	2365	2365	2365	2365	200
650	20241223	093700	79713665	2365	2365	2365	2365	130
651	20241223	093600	79406215	2365	2365	2365	2365	0
652	20241223	093500	79406215	2365	2370	2370	2365	98
653	20241223	093400	79174395	2360	2360	2360	2360	1
654	20241223	093300	79172035	2360	2360	2360	2360	108
655	20241223	093200	78917155	2360	2360	2360	2360	30
656	20241223	093100	78846355	2365	2370	2370	2365	1680
657	20241223	093000	74872525	2370	2370	2370	2370	709
658	20241223	092900	73192195	2370	2360	2370	2360	102
659	20241223	092800	72950470	2365	2355	2365	2355	3745
660	20241223	092700	64116830	2350	2345	2350	2345	1023
661	20241223	092600	61716575	2350	2350	2350	2350	1
662	20241223	092500	61714225	2355	2355	2355	2355	500
663	20241223	092400	60536725	2355	2355	2355	2355	506
664	20241223	092300	59345095	2345	2345	2345	2345	1426
665	20241223	092200	56001125	2345	2345	2345	2345	200
666	20241223	092100	55532125	2355	2345	2355	2335	3242
667	20241223	092000	47938155	2350	2340	2350	2340	1581
668	20241223	091900	44238595	2340	2340	2340	2340	1028
669	20241223	091800	41833075	2345	2345	2345	2345	1279
670	20241223	091700	38833820	2350	2350	2350	2350	493
671	20241223	091600	37675270	2350	2350	2350	2350	508
672	20241223	091500	36481470	2350	2350	2350	2350	0
673	20241223	091400	36481470	2350	2350	2350	2350	226
674	20241223	091300	35950370	2335	2340	2350	2335	3416
675	20241223	091200	27968630	2350	2350	2350	2350	4
676	20241223	091100	27959230	2350	2345	2350	2345	101
677	20241223	091000	27722380	2335	2335	2335	2335	401
678	20241223	090900	26786045	2350	2350	2350	2350	1
679	20241223	090800	26783695	2330	2335	2335	2330	606
680	20241223	090700	25369440	2345	2335	2345	2335	3570
681	20241223	090600	17024570	2340	2340	2350	2340	935
682	20241223	090500	14836570	2350	2345	2350	2335	563
683	20241223	090400	13518380	2350	2355	2355	2350	1732
684	20241223	090300	9445055	2355	2355	2355	2355	1026
685	20241223	090200	7028825	2355	2355	2355	2355	119
686	20241223	090100	6748580	2355	2350	2355	2350	263
687	20241223	090000	6130030	2355	2330	2355	2330	2584