KissMeData/252990/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205900	376720010	4130	4130	4130	4130	2799
3	20241223	205800	376720010	4130	4130	4130	4130	0
4	20241223	205700	376720010	4130	4130	4130	4130	0
5	20241223	205600	376720010	4130	4130	4130	4130	0
6	20241223	205500	376720010	4130	4130	4130	4130	0
7	20241223	205400	376720010	4130	4130	4130	4130	0
8	20241223	205300	376720010	4130	4130	4130	4130	0
9	20241223	205200	376720010	4130	4130	4130	4130	0
10	20241223	205100	376720010	4130	4130	4130	4130	0
11	20241223	205000	376720010	4130	4130	4130	4130	0
12	20241223	204900	376720010	4130	4130	4130	4130	0
13	20241223	204800	376720010	4130	4130	4130	4130	0
14	20241223	204700	376720010	4130	4130	4130	4130	0
15	20241223	204600	376720010	4130	4130	4130	4130	0
16	20241223	204500	376720010	4130	4130	4130	4130	0
17	20241223	204400	376720010	4130	4130	4130	4130	0
18	20241223	204300	376720010	4130	4130	4130	4130	0
19	20241223	204200	376720010	4130	4130	4130	4130	0
20	20241223	204100	376720010	4130	4130	4130	4130	0
21	20241223	204000	376720010	4130	4130	4130	4130	0
22	20241223	203900	376720010	4130	4130	4130	4130	0
23	20241223	203800	376720010	4130	4130	4130	4130	0
24	20241223	203700	376720010	4130	4130	4130	4130	0
25	20241223	203600	376720010	4130	4130	4130	4130	0
26	20241223	203500	376720010	4130	4130	4130	4130	0
27	20241223	203400	376720010	4130	4130	4130	4130	0
28	20241223	203300	376720010	4130	4130	4130	4130	0
29	20241223	203200	376720010	4130	4130	4130	4130	0
30	20241223	203100	376720010	4130	4130	4130	4130	0
31	20241223	203000	376720010	4130	4130	4130	4130	0
32	20241223	202900	376720010	4130	4130	4130	4130	2799
33	20241223	202800	376720010	4130	4130	4130	4130	0
34	20241223	202700	376720010	4130	4130	4130	4130	0
35	20241223	202600	376720010	4130	4130	4130	4130	0
36	20241223	202500	376720010	4130	4130	4130	4130	0
37	20241223	202400	376720010	4130	4130	4130	4130	0
38	20241223	202300	376720010	4130	4130	4130	4130	0
39	20241223	202200	376720010	4130	4130	4130	4130	0
40	20241223	202100	376720010	4130	4130	4130	4130	0
41	20241223	202000	376720010	4130	4130	4130	4130	0
42	20241223	201900	376720010	4130	4130	4130	4130	0
43	20241223	201800	376720010	4130	4130	4130	4130	0
44	20241223	201700	376720010	4130	4130	4130	4130	0
45	20241223	201600	376720010	4130	4130	4130	4130	0
46	20241223	201500	376720010	4130	4130	4130	4130	0
47	20241223	201400	376720010	4130	4130	4130	4130	0
48	20241223	201300	376720010	4130	4130	4130	4130	0
49	20241223	201200	376720010	4130	4130	4130	4130	0
50	20241223	201100	376720010	4130	4130	4130	4130	0
51	20241223	201000	376720010	4130	4130	4130	4130	0
52	20241223	200900	376720010	4130	4130	4130	4130	0
53	20241223	200800	376720010	4130	4130	4130	4130	0
54	20241223	200700	376720010	4130	4130	4130	4130	0
55	20241223	200600	376720010	4130	4130	4130	4130	0
56	20241223	200500	376720010	4130	4130	4130	4130	0
57	20241223	200400	376720010	4130	4130	4130	4130	0
58	20241223	200300	376720010	4130	4130	4130	4130	0
59	20241223	200200	376720010	4130	4130	4130	4130	0
60	20241223	200100	376720010	4130	4130	4130	4130	0
61	20241223	200000	376720010	4130	4130	4130	4130	0
62	20241223	195900	376720010	4130	4130	4130	4130	2799
63	20241223	195800	376720010	4130	4130	4130	4130	0
64	20241223	195700	376720010	4130	4130	4130	4130	0
65	20241223	195600	376720010	4130	4130	4130	4130	0
66	20241223	195500	376720010	4130	4130	4130	4130	0
67	20241223	195400	376720010	4130	4130	4130	4130	0
68	20241223	195300	376720010	4130	4130	4130	4130	0
69	20241223	195200	376720010	4130	4130	4130	4130	0
70	20241223	195100	376720010	4130	4130	4130	4130	0
71	20241223	195000	376720010	4130	4130	4130	4130	0
72	20241223	194900	376720010	4130	4130	4130	4130	0
73	20241223	194800	376720010	4130	4130	4130	4130	0
74	20241223	194700	376720010	4130	4130	4130	4130	0
75	20241223	194600	376720010	4130	4130	4130	4130	0
76	20241223	194500	376720010	4130	4130	4130	4130	0
77	20241223	194400	376720010	4130	4130	4130	4130	0
78	20241223	194300	376720010	4130	4130	4130	4130	0
79	20241223	194200	376720010	4130	4130	4130	4130	0
80	20241223	194100	376720010	4130	4130	4130	4130	0
81	20241223	194000	376720010	4130	4130	4130	4130	0
82	20241223	193900	376720010	4130	4130	4130	4130	0
83	20241223	193800	376720010	4130	4130	4130	4130	0
84	20241223	193700	376720010	4130	4130	4130	4130	0
85	20241223	193600	376720010	4130	4130	4130	4130	0
86	20241223	193500	376720010	4130	4130	4130	4130	0
87	20241223	193400	376720010	4130	4130	4130	4130	0
88	20241223	193300	376720010	4130	4130	4130	4130	0
89	20241223	193200	376720010	4130	4130	4130	4130	0
90	20241223	193100	376720010	4130	4130	4130	4130	0
91	20241223	193000	376720010	4130	4130	4130	4130	0
92	20241223	192900	376720010	4130	4130	4130	4130	2799
93	20241223	192800	376720010	4130	4130	4130	4130	0
94	20241223	192700	376720010	4130	4130	4130	4130	0
95	20241223	192600	376720010	4130	4130	4130	4130	0
96	20241223	192500	376720010	4130	4130	4130	4130	0
97	20241223	192400	376720010	4130	4130	4130	4130	0
98	20241223	192300	376720010	4130	4130	4130	4130	0
99	20241223	192200	376720010	4130	4130	4130	4130	0
100	20241223	192100	376720010	4130	4130	4130	4130	0
101	20241223	192000	376720010	4130	4130	4130	4130	0
102	20241223	191900	376720010	4130	4130	4130	4130	0
103	20241223	191800	376720010	4130	4130	4130	4130	0
104	20241223	191700	376720010	4130	4130	4130	4130	0
105	20241223	191600	376720010	4130	4130	4130	4130	0
106	20241223	191500	376720010	4130	4130	4130	4130	0
107	20241223	191400	376720010	4130	4130	4130	4130	0
108	20241223	191300	376720010	4130	4130	4130	4130	0
109	20241223	191200	376720010	4130	4130	4130	4130	0
110	20241223	191100	376720010	4130	4130	4130	4130	0
111	20241223	191000	376720010	4130	4130	4130	4130	0
112	20241223	190900	376720010	4130	4130	4130	4130	0
113	20241223	190800	376720010	4130	4130	4130	4130	0
114	20241223	190700	376720010	4130	4130	4130	4130	0
115	20241223	190600	376720010	4130	4130	4130	4130	0
116	20241223	190500	376720010	4130	4130	4130	4130	0
117	20241223	190400	376720010	4130	4130	4130	4130	0
118	20241223	190300	376720010	4130	4130	4130	4130	0
119	20241223	190200	376720010	4130	4130	4130	4130	0
120	20241223	190100	376720010	4130	4130	4130	4130	0
121	20241223	190000	376720010	4130	4130	4130	4130	0
122	20241223	185900	376720010	4130	4130	4130	4130	2799
123	20241223	185800	376720010	4130	4130	4130	4130	0
124	20241223	185700	376720010	4130	4130	4130	4130	0
125	20241223	185600	376720010	4130	4130	4130	4130	0
126	20241223	185500	376720010	4130	4130	4130	4130	0
127	20241223	185400	376720010	4130	4130	4130	4130	0
128	20241223	185300	376720010	4130	4130	4130	4130	0
129	20241223	185200	376720010	4130	4130	4130	4130	0
130	20241223	185100	376720010	4130	4130	4130	4130	0
131	20241223	185000	376720010	4130	4130	4130	4130	0
132	20241223	184900	376720010	4130	4130	4130	4130	0
133	20241223	184800	376720010	4130	4130	4130	4130	0
134	20241223	184700	376720010	4130	4130	4130	4130	0
135	20241223	184600	376720010	4130	4130	4130	4130	0
136	20241223	184500	376720010	4130	4130	4130	4130	0
137	20241223	184400	376720010	4130	4130	4130	4130	0
138	20241223	184300	376720010	4130	4130	4130	4130	0
139	20241223	184200	376720010	4130	4130	4130	4130	0
140	20241223	184100	376720010	4130	4130	4130	4130	0
141	20241223	184000	376720010	4130	4130	4130	4130	0
142	20241223	183900	376720010	4130	4130	4130	4130	0
143	20241223	183800	376720010	4130	4130	4130	4130	0
144	20241223	183700	376720010	4130	4130	4130	4130	0
145	20241223	183600	376720010	4130	4130	4130	4130	0
146	20241223	183500	376720010	4130	4130	4130	4130	0
147	20241223	183400	376720010	4130	4130	4130	4130	0
148	20241223	183300	376720010	4130	4130	4130	4130	0
149	20241223	183200	376720010	4130	4130	4130	4130	0
150	20241223	183100	376720010	4130	4130	4130	4130	0
151	20241223	183000	376720010	4130	4130	4130	4130	0
152	20241223	182900	376720010	4130	4130	4130	4130	2799
153	20241223	182800	376720010	4130	4130	4130	4130	0
154	20241223	182700	376720010	4130	4130	4130	4130	0
155	20241223	182600	376720010	4130	4130	4130	4130	0
156	20241223	182500	376720010	4130	4130	4130	4130	0
157	20241223	182400	376720010	4130	4130	4130	4130	0
158	20241223	182300	376720010	4130	4130	4130	4130	0
159	20241223	182200	376720010	4130	4130	4130	4130	0
160	20241223	182100	376720010	4130	4130	4130	4130	0
161	20241223	182000	376720010	4130	4130	4130	4130	0
162	20241223	181900	376720010	4130	4130	4130	4130	0
163	20241223	181800	376720010	4130	4130	4130	4130	0
164	20241223	181700	376720010	4130	4130	4130	4130	0
165	20241223	181600	376720010	4130	4130	4130	4130	0
166	20241223	181500	376720010	4130	4130	4130	4130	0
167	20241223	181400	376720010	4130	4130	4130	4130	0
168	20241223	181300	376720010	4130	4130	4130	4130	0
169	20241223	181200	376720010	4130	4130	4130	4130	0
170	20241223	181100	376720010	4130	4130	4130	4130	0
171	20241223	181000	376720010	4130	4130	4130	4130	0
172	20241223	180900	376720010	4130	4130	4130	4130	0
173	20241223	180800	376720010	4130	4130	4130	4130	0
174	20241223	180700	376720010	4130	4130	4130	4130	0
175	20241223	180600	376720010	4130	4130	4130	4130	0
176	20241223	180500	376720010	4130	4130	4130	4130	0
177	20241223	180400	376720010	4130	4130	4130	4130	0
178	20241223	180300	376720010	4130	4130	4130	4130	0
179	20241223	180200	376720010	4130	4130	4130	4130	0
180	20241223	180100	376720010	4130	4130	4130	4130	0
181	20241223	180000	376720010	4130	4130	4130	4130	0
182	20241223	175900	376720010	4130	4130	4130	4130	2799
183	20241223	175800	376720010	4130	4130	4130	4130	0
184	20241223	175700	376720010	4130	4130	4130	4130	0
185	20241223	175600	376720010	4130	4130	4130	4130	0
186	20241223	175500	376720010	4130	4130	4130	4130	0
187	20241223	175400	376720010	4130	4130	4130	4130	0
188	20241223	175300	376720010	4130	4130	4130	4130	0
189	20241223	175200	376720010	4130	4130	4130	4130	0
190	20241223	175100	376720010	4130	4130	4130	4130	0
191	20241223	175000	376720010	4130	4130	4130	4130	0
192	20241223	174900	376720010	4130	4130	4130	4130	0
193	20241223	174800	376720010	4130	4130	4130	4130	0
194	20241223	174700	376720010	4130	4130	4130	4130	0
195	20241223	174600	376720010	4130	4130	4130	4130	0
196	20241223	174500	376720010	4130	4130	4130	4130	0
197	20241223	174400	376720010	4130	4130	4130	4130	0
198	20241223	174300	376720010	4130	4130	4130	4130	0
199	20241223	174200	376720010	4130	4130	4130	4130	0
200	20241223	174100	376720010	4130	4130	4130	4130	0
201	20241223	174000	376720010	4130	4130	4130	4130	0
202	20241223	173900	376720010	4130	4130	4130	4130	0
203	20241223	173800	376720010	4130	4130	4130	4130	0
204	20241223	173700	376720010	4130	4130	4130	4130	0
205	20241223	173600	376720010	4130	4130	4130	4130	0
206	20241223	173500	376720010	4130	4130	4130	4130	0
207	20241223	173400	376720010	4130	4130	4130	4130	0
208	20241223	173300	376720010	4130	4130	4130	4130	0
209	20241223	173200	376720010	4130	4130	4130	4130	0
210	20241223	173100	376720010	4130	4130	4130	4130	0
211	20241223	173000	376720010	4130	4130	4130	4130	0
212	20241223	172900	376720010	4130	4130	4130	4130	2799
213	20241223	172800	376720010	4130	4130	4130	4130	0
214	20241223	172700	376720010	4130	4130	4130	4130	0
215	20241223	172600	376720010	4130	4130	4130	4130	0
216	20241223	172500	376720010	4130	4130	4130	4130	0
217	20241223	172400	376720010	4130	4130	4130	4130	0
218	20241223	172300	376720010	4130	4130	4130	4130	0
219	20241223	172200	376720010	4130	4130	4130	4130	0
220	20241223	172100	376720010	4130	4130	4130	4130	0
221	20241223	172000	376720010	4130	4130	4130	4130	0
222	20241223	171900	376720010	4130	4130	4130	4130	0
223	20241223	171800	376720010	4130	4130	4130	4130	0
224	20241223	171700	376720010	4130	4130	4130	4130	0
225	20241223	171600	376720010	4130	4130	4130	4130	0
226	20241223	171500	376720010	4130	4130	4130	4130	0
227	20241223	171400	376720010	4130	4130	4130	4130	0
228	20241223	171300	376720010	4130	4130	4130	4130	0
229	20241223	171200	376720010	4130	4130	4130	4130	0
230	20241223	171100	376720010	4130	4130	4130	4130	0
231	20241223	171000	376720010	4130	4130	4130	4130	0
232	20241223	170900	376720010	4130	4130	4130	4130	0
233	20241223	170800	376720010	4130	4130	4130	4130	0
234	20241223	170700	376720010	4130	4130	4130	4130	0
235	20241223	170600	376720010	4130	4130	4130	4130	0
236	20241223	170500	376720010	4130	4130	4130	4130	0
237	20241223	170400	376720010	4130	4130	4130	4130	0
238	20241223	170300	376720010	4130	4130	4130	4130	0
239	20241223	170200	376720010	4130	4130	4130	4130	0
240	20241223	170100	376720010	4130	4130	4130	4130	0
241	20241223	170000	376720010	4130	4130	4130	4130	0
242	20241223	165900	376720010	4130	4130	4130	4130	2799
243	20241223	165800	376720010	4130	4130	4130	4130	0
244	20241223	165700	376720010	4130	4130	4130	4130	0
245	20241223	165600	376720010	4130	4130	4130	4130	0
246	20241223	165500	376720010	4130	4130	4130	4130	0
247	20241223	165400	376720010	4130	4130	4130	4130	0
248	20241223	165300	376720010	4130	4130	4130	4130	0
249	20241223	165200	376720010	4130	4130	4130	4130	0
250	20241223	165100	376720010	4130	4130	4130	4130	0
251	20241223	165000	376720010	4130	4130	4130	4130	0
252	20241223	164900	376720010	4130	4130	4130	4130	0
253	20241223	164800	376720010	4130	4130	4130	4130	0
254	20241223	164700	376720010	4130	4130	4130	4130	0
255	20241223	164600	376720010	4130	4130	4130	4130	0
256	20241223	164500	376720010	4130	4130	4130	4130	0
257	20241223	164400	376720010	4130	4130	4130	4130	0
258	20241223	164300	376720010	4130	4130	4130	4130	0
259	20241223	164200	376720010	4130	4130	4130	4130	0
260	20241223	164100	376720010	4130	4130	4130	4130	0
261	20241223	164000	376720010	4130	4130	4130	4130	0
262	20241223	163900	376720010	4130	4130	4130	4130	0
263	20241223	163800	376720010	4130	4130	4130	4130	0
264	20241223	163700	376720010	4130	4130	4130	4130	0
265	20241223	163600	376720010	4130	4130	4130	4130	0
266	20241223	163500	376720010	4130	4130	4130	4130	0
267	20241223	163400	376720010	4130	4130	4130	4130	0
268	20241223	163300	376720010	4130	4130	4130	4130	0
269	20241223	163200	376720010	4130	4130	4130	4130	0
270	20241223	163100	376720010	4130	4130	4130	4130	0
271	20241223	163000	376720010	4130	4130	4130	4130	0
272	20241223	162900	376720010	4130	4130	4130	4130	2799
273	20241223	162800	376720010	4130	4130	4130	4130	0
274	20241223	162700	376720010	4130	4130	4130	4130	0
275	20241223	162600	376720010	4130	4130	4130	4130	0
276	20241223	162500	376720010	4130	4130	4130	4130	0
277	20241223	162400	376720010	4130	4130	4130	4130	0
278	20241223	162300	376720010	4130	4130	4130	4130	0
279	20241223	162200	376720010	4130	4130	4130	4130	0
280	20241223	162100	376720010	4130	4130	4130	4130	0
281	20241223	162000	376720010	4130	4130	4130	4130	0
282	20241223	161900	376720010	4130	4130	4130	4130	0
283	20241223	161800	376720010	4130	4130	4130	4130	0
284	20241223	161700	376720010	4130	4130	4130	4130	0
285	20241223	161600	376720010	4130	4130	4130	4130	0
286	20241223	161500	376720010	4130	4130	4130	4130	0
287	20241223	161400	376720010	4130	4130	4130	4130	0
288	20241223	161300	376720010	4130	4130	4130	4130	0
289	20241223	161200	376720010	4130	4130	4130	4130	0
290	20241223	161100	376720010	4130	4130	4130	4130	0
291	20241223	161000	376720010	4130	4130	4130	4130	0
292	20241223	160900	376720010	4130	4130	4130	4130	0
293	20241223	160800	376720010	4130	4130	4130	4130	0
294	20241223	160700	376720010	4130	4130	4130	4130	0
295	20241223	160600	376720010	4130	4130	4130	4130	0
296	20241223	160500	376720010	4130	4130	4130	4130	0
297	20241223	160400	376720010	4130	4130	4130	4130	0
298	20241223	160300	376720010	4130	4130	4130	4130	0
299	20241223	160200	376720010	4130	4130	4130	4130	0
300	20241223	160100	376720010	4130	4130	4130	4130	0
301	20241223	160000	376720010	4130	4130	4130	4130	0
302	20241223	155900	376720010	4130	4130	4130	4130	2799
303	20241223	155800	376720010	4130	4130	4130	4130	0
304	20241223	155700	376720010	4130	4130	4130	4130	0
305	20241223	155600	376720010	4130	4130	4130	4130	0
306	20241223	155500	376720010	4130	4130	4130	4130	0
307	20241223	155400	376720010	4130	4130	4130	4130	0
308	20241223	155300	376720010	4130	4130	4130	4130	0
309	20241223	155200	376720010	4130	4130	4130	4130	0
310	20241223	155100	376720010	4130	4130	4130	4130	0
311	20241223	155000	376720010	4130	4130	4130	4130	0
312	20241223	154900	376720010	4130	4130	4130	4130	0
313	20241223	154800	376720010	4130	4130	4130	4130	0
314	20241223	154700	376720010	4130	4130	4130	4130	0
315	20241223	154600	376720010	4130	4130	4130	4130	0
316	20241223	154500	376720010	4130	4130	4130	4130	0
317	20241223	154400	376720010	4130	4130	4130	4130	0
318	20241223	154300	376720010	4130	4130	4130	4130	0
319	20241223	154200	376720010	4130	4130	4130	4130	0
320	20241223	154100	376720010	4130	4130	4130	4130	0
321	20241223	154000	376720010	4130	4130	4130	4130	0
322	20241223	153900	376720010	4130	4130	4130	4130	0
323	20241223	153800	376720010	4130	4130	4130	4130	0
324	20241223	153700	376720010	4130	4130	4130	4130	0
325	20241223	153600	376720010	4130	4130	4130	4130	0
326	20241223	153500	376720010	4130	4130	4130	4130	0
327	20241223	153400	376720010	4130	4130	4130	4130	0
328	20241223	153300	376720010	4130	4130	4130	4130	0
329	20241223	153200	376720010	4130	4130	4130	4130	0
330	20241223	153100	376720010	4130	4130	4130	4130	0
331	20241223	153000	376720010	4130	4130	4130	4130	2799
332	20241223	152900	365160140	4135	4135	4135	4135	0
333	20241223	152800	365160140	4135	4135	4135	4135	0
334	20241223	152700	365160140	4135	4135	4135	4135	0
335	20241223	152600	365160140	4135	4135	4135	4135	0
336	20241223	152500	365160140	4135	4135	4135	4135	0
337	20241223	152400	365160140	4135	4135	4135	4135	0
338	20241223	152300	365160140	4135	4135	4135	4135	0
339	20241223	152200	365160140	4135	4135	4135	4135	0
340	20241223	152100	365160140	4135	4135	4135	4135	0
341	20241223	152000	365160140	4135	4135	4135	4135	0
342	20241223	151900	365160140	4135	4135	4135	4135	137
343	20241223	151800	364593645	4125	4135	4135	4125	144
344	20241223	151700	363998305	4135	4135	4135	4135	0
345	20241223	151600	363998305	4135	4130	4135	4130	284
346	20241223	151500	362824465	4130	4130	4130	4130	117
347	20241223	151400	362341255	4130	4130	4135	4125	339
348	20241223	151300	360941670	4130	4130	4130	4130	166
349	20241223	151200	360256090	4130	4130	4130	4130	1
350	20241223	151100	360251960	4125	4125	4125	4125	0
351	20241223	151000	360251960	4125	4125	4125	4125	50
352	20241223	150900	360045710	4130	4130	4130	4130	0
353	20241223	150800	360045710	4130	4135	4135	4130	316
354	20241223	150700	358739175	4130	4130	4130	4130	25
355	20241223	150600	358635925	4140	4130	4140	4130	765
356	20241223	150500	355472465	4130	4120	4130	4120	201
357	20241223	150400	354643035	4120	4120	4120	4120	100
358	20241223	150300	354231035	4135	4135	4135	4135	0
359	20241223	150200	354231035	4135	4130	4135	4130	90
360	20241223	150100	353859050	4130	4130	4130	4130	0
361	20241223	150000	353859050	4130	4130	4130	4130	2132
362	20241223	145900	345053890	4130	4125	4130	4115	2001
363	20241223	145800	336815435	4140	4140	4140	4140	0
364	20241223	145700	336815435	4140	4140	4140	4140	0
365	20241223	145600	336815435	4140	4140	4140	4140	0
366	20241223	145500	336815435	4140	4140	4140	4140	0
367	20241223	145400	336815435	4140	4140	4140	4140	0
368	20241223	145300	336815435	4140	4140	4140	4140	0
369	20241223	145200	336815435	4140	4140	4140	4140	0
370	20241223	145100	336815435	4140	4140	4140	4140	10
371	20241223	145000	336774035	4140	4140	4140	4140	0
372	20241223	144900	336774035	4140	4140	4140	4140	0
373	20241223	144800	336774035	4140	4140	4140	4140	0
374	20241223	144700	336774035	4140	4140	4140	4140	0
375	20241223	144600	336774035	4140	4140	4140	4140	0
376	20241223	144500	336774035	4140	4135	4140	4120	3541
377	20241223	144400	322159745	4135	4140	4140	4135	13
378	20241223	144300	322105985	4135	4135	4135	4135	151
379	20241223	144200	321481600	4135	4135	4135	4135	0
380	20241223	144100	321481600	4135	4135	4135	4135	0
381	20241223	144000	321481600	4135	4135	4135	4135	0
382	20241223	143900	321481600	4135	4135	4135	4135	0
383	20241223	143800	321481600	4135	4135	4135	4135	230
384	20241223	143700	320530550	4135	4135	4135	4135	100
385	20241223	143600	320117050	4135	4135	4135	4135	0
386	20241223	143500	320117050	4135	4135	4135	4135	0
387	20241223	143400	320117050	4135	4135	4135	4135	20
388	20241223	143300	320034350	4135	4135	4135	4135	51
389	20241223	143200	319823465	4140	4140	4140	4140	544
390	20241223	143100	317571305	4140	4140	4140	4140	0
391	20241223	143000	317571305	4140	4140	4140	4140	0
392	20241223	142900	317571305	4140	4140	4140	4140	33
393	20241223	142800	317434685	4145	4145	4145	4145	0
394	20241223	142700	317434685	4145	4145	4145	4145	0
395	20241223	142600	317434685	4145	4150	4150	4145	501
396	20241223	142500	315357650	4145	4145	4145	4145	0
397	20241223	142400	315357650	4145	4145	4145	4145	0
398	20241223	142300	315357650	4145	4145	4145	4145	5
399	20241223	142200	315336925	4145	4145	4145	4145	82
400	20241223	142100	314997035	4145	4145	4145	4145	3
401	20241223	142000	314984600	4145	4145	4145	4145	0
402	20241223	141900	314984600	4145	4145	4145	4145	1
403	20241223	141800	314980455	4140	4140	4140	4140	0
404	20241223	141700	314980455	4140	4140	4140	4140	0
405	20241223	141600	314980455	4140	4140	4140	4140	0
406	20241223	141500	314980455	4140	4140	4140	4140	250
407	20241223	141400	313945455	4150	4150	4150	4150	0
408	20241223	141300	313945455	4150	4150	4150	4150	0
409	20241223	141200	313945455	4150	4150	4150	4150	0
410	20241223	141100	313945455	4150	4150	4150	4150	0
411	20241223	141000	313945455	4150	4150	4150	4150	0
412	20241223	140900	313945455	4150	4150	4150	4150	0
413	20241223	140800	313945455	4150	4150	4150	4150	0
414	20241223	140700	313945455	4150	4150	4150	4150	0
415	20241223	140600	313945455	4150	4150	4150	4150	0
416	20241223	140500	313945455	4150	4150	4150	4150	10
417	20241223	140400	313903955	4145	4140	4145	4140	1001
418	20241223	140300	309759810	4145	4145	4145	4145	0
419	20241223	140200	309759810	4145	4145	4145	4145	0
420	20241223	140100	309759810	4145	4145	4145	4145	94
421	20241223	140000	309370180	4135	4135	4135	4135	0
422	20241223	135900	309370180	4135	4135	4135	4135	0
423	20241223	135800	309370180	4135	4140	4140	4135	725
424	20241223	135700	306371375	4145	4145	4145	4145	0
425	20241223	135600	306371375	4145	4145	4145	4145	0
426	20241223	135500	306371375	4145	4145	4145	4145	0
427	20241223	135400	306371375	4145	4145	4145	4145	0
428	20241223	135300	306371375	4145	4145	4145	4145	0
429	20241223	135200	306371375	4145	4145	4145	4145	0
430	20241223	135100	306371375	4145	4145	4145	4145	0
431	20241223	135000	306371375	4145	4145	4145	4145	0
432	20241223	134900	306371375	4145	4145	4145	4145	93
433	20241223	134800	305985890	4145	4145	4145	4145	0
434	20241223	134700	305985890	4145	4145	4145	4145	0
435	20241223	134600	305985890	4145	4145	4145	4145	1
436	20241223	134500	305981745	4150	4150	4150	4150	0
437	20241223	134400	305981745	4150	4150	4150	4150	0
438	20241223	134300	305981745	4150	4150	4150	4150	0
439	20241223	134200	305981745	4150	4150	4150	4150	0
440	20241223	134100	305981745	4150	4150	4150	4150	7
441	20241223	134000	305952695	4150	4150	4150	4150	0
442	20241223	133900	305952695	4150	4150	4150	4150	0
443	20241223	133800	305952695	4150	4150	4150	4150	0
444	20241223	133700	305952695	4150	4150	4150	4150	0
445	20241223	133600	305952695	4150	4150	4150	4150	0
446	20241223	133500	305952695	4150	4150	4150	4150	4
447	20241223	133400	305936095	4135	4135	4135	4135	66
448	20241223	133300	305663185	4135	4135	4135	4135	0
449	20241223	133200	305663185	4135	4135	4135	4135	1
450	20241223	133100	305659050	4135	4135	4135	4135	0
451	20241223	133000	305659050	4135	4145	4145	4135	673
452	20241223	132900	302873375	4150	4150	4150	4150	0
453	20241223	132800	302873375	4150	4150	4150	4150	0
454	20241223	132700	302873375	4150	4150	4150	4150	82
455	20241223	132600	302533075	4145	4145	4145	4145	0
456	20241223	132500	302533075	4145	4145	4145	4145	0
457	20241223	132400	302533075	4145	4145	4145	4145	80
458	20241223	132300	302201475	4145	4145	4145	4145	200
459	20241223	132200	301372475	4140	4140	4140	4140	0
460	20241223	132100	301372475	4140	4140	4140	4140	0
461	20241223	132000	301372475	4140	4140	4140	4140	276
462	20241223	131900	300229835	4140	4140	4140	4140	0
463	20241223	131800	300229835	4140	4140	4140	4140	0
464	20241223	131700	300229835	4140	4140	4140	4140	0
465	20241223	131600	300229835	4140	4140	4140	4140	0
466	20241223	131500	300229835	4140	4140	4140	4140	156
467	20241223	131400	299583995	4140	4140	4140	4140	66
468	20241223	131300	299310755	4140	4140	4140	4140	50
469	20241223	131200	299103755	4140	4140	4140	4140	0
470	20241223	131100	299103755	4140	4140	4140	4140	0
471	20241223	131000	299103755	4140	4140	4140	4140	179
472	20241223	130900	298362695	4135	4135	4135	4135	0
473	20241223	130800	298362695	4135	4135	4135	4135	0
474	20241223	130700	298362695	4135	4135	4135	4135	24
475	20241223	130600	298263455	4140	4140	4140	4140	0
476	20241223	130500	298263455	4140	4140	4140	4140	0
477	20241223	130400	298263455	4140	4140	4140	4140	0
478	20241223	130300	298263455	4140	4140	4140	4140	0
479	20241223	130200	298263455	4140	4140	4140	4140	213
480	20241223	130100	297381635	4140	4140	4140	4140	1
481	20241223	130000	297377495	4140	4140	4140	4140	103
482	20241223	125900	296951075	4135	4135	4135	4135	0
483	20241223	125800	296951075	4135	4135	4135	4135	243
484	20241223	125700	295946270	4140	4140	4140	4140	0
485	20241223	125600	295946270	4140	4140	4140	4140	0
486	20241223	125500	295946270	4140	4140	4140	4140	124
487	20241223	125400	295432910	4140	4140	4140	4140	0
488	20241223	125300	295432910	4140	4140	4140	4140	0
489	20241223	125200	295432910	4140	4140	4140	4140	0
490	20241223	125100	295432910	4140	4140	4140	4140	0
491	20241223	125000	295432910	4140	4140	4140	4135	772
492	20241223	124900	292236940	4140	4140	4140	4140	1
493	20241223	124800	292232800	4140	4140	4140	4140	0
494	20241223	124700	292232800	4140	4135	4140	4135	67
495	20241223	124600	291955565	4145	4145	4145	4145	1
496	20241223	124500	291951420	4145	4145	4145	4145	0
497	20241223	124400	291951420	4145	4145	4145	4145	0
498	20241223	124300	291951420	4145	4145	4145	4145	0
499	20241223	124200	291951420	4145	4145	4145	4145	0
500	20241223	124100	291951420	4145	4145	4145	4145	135
501	20241223	124000	291391845	4150	4150	4150	4150	0
502	20241223	123900	291391845	4150	4150	4150	4150	0
503	20241223	123800	291391845	4150	4150	4150	4150	0
504	20241223	123700	291391845	4150	4150	4150	4150	0
505	20241223	123600	291391845	4150	4150	4150	4150	0
506	20241223	123500	291391845	4150	4150	4150	4150	124
507	20241223	123400	290877245	4150	4150	4150	4150	0
508	20241223	123300	290877245	4150	4150	4150	4150	0
509	20241223	123200	290877245	4150	4150	4150	4150	0
510	20241223	123100	290877245	4150	4150	4150	4150	0
511	20241223	123000	290877245	4150	4150	4150	4150	91
512	20241223	122900	290499595	4150	4150	4150	4150	93
513	20241223	122800	290113645	4155	4155	4155	4155	0
514	20241223	122700	290113645	4155	4155	4155	4155	0
515	20241223	122600	290113645	4155	4155	4155	4155	0
516	20241223	122500	290113645	4155	4155	4155	4155	19
517	20241223	122400	290034700	4155	4155	4155	4155	0
518	20241223	122300	290034700	4155	4155	4155	4155	0
519	20241223	122200	290034700	4155	4155	4155	4155	0
520	20241223	122100	290034700	4155	4155	4155	4155	0
521	20241223	122000	290034700	4155	4155	4155	4155	0
522	20241223	121900	290034700	4155	4155	4155	4155	0
523	20241223	121800	290034700	4155	4155	4155	4155	0
524	20241223	121700	290034700	4155	4155	4155	4155	0
525	20241223	121600	290034700	4155	4155	4155	4140	2502
526	20241223	121500	279663460	4160	4160	4160	4160	0
527	20241223	121400	279663460	4160	4160	4160	4160	163
528	20241223	121300	278985380	4160	4160	4160	4160	427
529	20241223	121200	277209060	4160	4160	4160	4160	10
530	20241223	121100	277167460	4160	4160	4160	4160	0
531	20241223	121000	277167460	4160	4160	4160	4160	1000
532	20241223	120900	273007460	4155	4155	4155	4155	0
533	20241223	120800	273007460	4155	4155	4155	4155	1
534	20241223	120700	273003305	4155	4170	4170	4155	1001
535	20241223	120600	268829150	4160	4160	4160	4160	114
536	20241223	120500	268354910	4170	4170	4170	4170	287
537	20241223	120400	267158120	4175	4175	4175	4175	0
538	20241223	120300	267158120	4175	4175	4175	4175	0
539	20241223	120200	267158120	4175	4175	4175	4175	0
540	20241223	120100	267158120	4175	4175	4175	4175	1
541	20241223	120000	267153945	4170	4170	4170	4170	10
542	20241223	115900	267112245	4170	4160	4170	4160	2521
543	20241223	115800	256612975	4160	4155	4160	4155	406
544	20241223	115700	254926040	4155	4150	4155	4150	1566
545	20241223	115600	248422375	4150	4140	4150	4140	1318
546	20241223	115500	242956780	4140	4110	4140	4110	3327
547	20241223	115400	229199570	4130	4110	4130	4110	117
548	20241223	115300	228716380	4130	4130	4130	4130	0
549	20241223	115200	228716380	4130	4125	4130	4125	755
550	20241223	115100	225598440	4125	4125	4125	4125	63
551	20241223	115000	225338565	4125	4125	4125	4125	0
552	20241223	114900	225338565	4125	4110	4125	4105	1030
553	20241223	114800	221109170	4110	4110	4110	4110	30
554	20241223	114700	220985870	4110	4110	4110	4110	0
555	20241223	114600	220985870	4110	4110	4110	4110	0
556	20241223	114500	220985870	4110	4110	4110	4110	0
557	20241223	114400	220985870	4110	4110	4110	4110	0
558	20241223	114300	220985870	4110	4110	4110	4110	0
559	20241223	114200	220985870	4110	4125	4125	4110	99
560	20241223	114100	220578625	4125	4125	4125	4125	130
561	20241223	114000	220042375	4125	4125	4125	4125	0
562	20241223	113900	220042375	4125	4125	4125	4125	0
563	20241223	113800	220042375	4125	4125	4125	4125	15
564	20241223	113700	219980500	4130	4130	4130	4130	155
565	20241223	113600	219340350	4135	4135	4135	4135	0
566	20241223	113500	219340350	4135	4135	4135	4135	0
567	20241223	113400	219340350	4135	4135	4135	4135	0
568	20241223	113300	219340350	4135	4135	4135	4135	1
569	20241223	113200	219336215	4135	4135	4135	4135	1
570	20241223	113100	219332080	4135	4135	4135	4135	0
571	20241223	113000	219332080	4135	4135	4135	4135	10
572	20241223	112900	219290730	4135	4135	4135	4135	0
573	20241223	112800	219290730	4135	4135	4135	4135	0
574	20241223	112700	219290730	4135	4135	4135	4135	0
575	20241223	112600	219290730	4135	4135	4135	4135	126
576	20241223	112500	218769720	4135	4135	4135	4135	10
577	20241223	112400	218728370	4135	4135	4135	4135	0
578	20241223	112300	218728370	4135	4140	4140	4135	125
579	20241223	112200	218211450	4140	4140	4140	4140	0
580	20241223	112100	218211450	4140	4140	4140	4140	0
581	20241223	112000	218211450	4140	4140	4140	4140	0
582	20241223	111900	218211450	4140	4140	4140	4140	400
583	20241223	111800	216555450	4140	4135	4140	4135	3116
584	20241223	111700	203655790	4140	4140	4140	4140	0
585	20241223	111600	203655790	4140	4140	4140	4140	0
586	20241223	111500	203655790	4140	4140	4140	4140	0
587	20241223	111400	203655790	4140	4140	4140	4140	35
588	20241223	111300	203510890	4120	4120	4120	4120	170
589	20241223	111200	202810490	4120	4140	4140	4120	772
590	20241223	111100	199619410	4140	4140	4140	4140	6
591	20241223	111000	199594570	4140	4140	4140	4140	44
592	20241223	110900	199412410	4120	4140	4140	4120	914
593	20241223	110800	195633180	4140	4140	4140	4140	0
594	20241223	110700	195633180	4140	4140	4140	4140	9
595	20241223	110600	195595920	4130	4130	4130	4130	0
596	20241223	110500	195595920	4130	4130	4130	4130	100
597	20241223	110400	195182920	4135	4135	4135	4135	0
598	20241223	110300	195182920	4135	4135	4135	4135	68
599	20241223	110200	194901740	4140	4140	4140	4140	0
600	20241223	110100	194901740	4140	4140	4140	4140	0
601	20241223	110000	194901740	4140	4140	4140	4140	1
602	20241223	105900	194897600	4140	4140	4140	4140	200
603	20241223	105800	194069600	4120	4135	4135	4120	2053
604	20241223	105700	185600990	4145	4145	4145	4145	11
605	20241223	105600	185555395	4145	4145	4145	4145	0
606	20241223	105500	185555395	4145	4145	4145	4145	670
607	20241223	105400	182778245	4145	4145	4145	4145	0
608	20241223	105300	182778245	4145	4145	4145	4145	61
609	20241223	105200	182525400	4140	4130	4140	4130	192
610	20241223	105100	181730540	4125	4125	4125	4125	0
611	20241223	105000	181730540	4125	4125	4125	4125	25
612	20241223	104900	181627415	4120	4120	4120	4120	61
613	20241223	104800	181376095	4120	4120	4120	4120	0
614	20241223	104700	181376095	4120	4120	4120	4120	0
615	20241223	104600	181376095	4120	4120	4120	4120	0
616	20241223	104500	181376095	4120	4120	4120	4120	0
617	20241223	104400	181376095	4120	4120	4120	4120	0
618	20241223	104300	181376095	4120	4120	4120	4120	91
619	20241223	104200	181001175	4145	4130	4145	4120	605
620	20241223	104100	178502905	4135	4135	4135	4135	201
621	20241223	104000	177671770	4135	4140	4140	4135	320
622	20241223	103900	176347470	4140	4140	4140	4140	0
623	20241223	103800	176347470	4140	4140	4140	4140	123
624	20241223	103700	175838250	4140	4140	4140	4140	37
625	20241223	103600	175685070	4145	4145	4145	4145	100
626	20241223	103500	175270570	4145	4140	4145	4140	408
627	20241223	103400	173579990	4140	4140	4140	4140	241
628	20241223	103300	172582250	4145	4145	4145	4145	52
629	20241223	103200	172366710	4140	4145	4145	4140	110
630	20241223	103100	171911060	4145	4145	4145	4145	280
631	20241223	103000	170750460	4145	4145	4145	4145	0
632	20241223	102900	170750460	4145	4145	4145	4145	0
633	20241223	102800	170750460	4145	4125	4145	4125	947
634	20241223	102700	166843365	4125	4125	4125	4125	200
635	20241223	102600	166018365	4150	4150	4150	4150	25
636	20241223	102500	165914615	4125	4145	4150	4120	1235
637	20241223	102400	160791715	4120	4120	4120	4120	40
638	20241223	102300	160626915	4150	4150	4150	4150	0
639	20241223	102200	160626915	4150	4150	4150	4150	71
640	20241223	102100	160332265	4150	4150	4150	4150	0
641	20241223	102000	160332265	4150	4150	4150	4150	0
642	20241223	101900	160332265	4150	4150	4150	4150	3
643	20241223	101800	160319815	4155	4155	4155	4155	3
644	20241223	101700	160307350	4155	4155	4155	4155	0
645	20241223	101600	160307350	4155	4170	4170	4155	229
646	20241223	101500	159355180	4160	4160	4160	4160	14
647	20241223	101400	159296940	4160	4170	4175	4160	2029
648	20241223	101300	150831710	4170	4170	4170	4170	10
649	20241223	101200	150790010	4160	4160	4160	4160	101
650	20241223	101100	150369850	4170	4170	4170	4170	3
651	20241223	101000	150357340	4170	4175	4175	4170	15
652	20241223	100900	150294740	4170	4165	4170	4165	1148
653	20241223	100800	145509805	4165	4150	4165	4150	1339
654	20241223	100700	139943765	4155	4145	4160	4145	1725
655	20241223	100600	132783635	4135	4135	4140	4135	148
656	20241223	100500	132171000	4135	4130	4135	4130	547
657	20241223	100400	129911845	4125	4125	4125	4125	0
658	20241223	100300	129911845	4125	4105	4125	4105	2860
659	20241223	100200	118157090	4110	4120	4120	4110	450
660	20241223	100100	116303830	4120	4110	4150	4110	2619
661	20241223	100000	105507185	4105	4105	4105	4105	388
662	20241223	095900	103914445	4100	4100	4100	4100	325
663	20241223	095800	102581945	4095	4095	4095	4095	114
664	20241223	095700	102115115	4095	4095	4095	4095	86
665	20241223	095600	101762945	4100	4100	4100	4100	233
666	20241223	095500	100807645	4095	4095	4095	4095	15
667	20241223	095400	100746220	4095	4095	4095	4095	0
668	20241223	095300	100746220	4095	4095	4095	4095	0
669	20241223	095200	100746220	4095	4100	4100	4095	1530
670	20241223	095100	94475865	4105	4115	4115	4105	765
671	20241223	095000	91334180	4115	4115	4115	4115	8
672	20241223	094900	91301260	4120	4120	4120	4120	0
673	20241223	094800	91301260	4120	4110	4120	4110	152
674	20241223	094700	90676530	4110	4110	4110	4100	66
675	20241223	094600	90405830	4100	4110	4110	4100	1122
676	20241223	094500	85803630	4100	4090	4100	4090	2278
677	20241223	094400	76469460	4090	4090	4090	4090	70
678	20241223	094300	76183160	4090	4085	4095	4085	2175
679	20241223	094200	67289440	4085	4085	4085	4085	0
680	20241223	094100	67289440	4085	4085	4085	4085	344
681	20241223	094000	65884200	4080	4080	4080	4080	1
682	20241223	093900	65880120	4080	4080	4080	4080	1
683	20241223	093800	65876040	4085	4085	4085	4085	63
684	20241223	093700	65618685	4085	4075	4085	4075	119
685	20241223	093600	65133520	4075	4075	4075	4075	92
686	20241223	093500	64758620	4075	4070	4075	4070	982
687	20241223	093400	60758845	4065	4065	4065	4065	309
688	20241223	093300	59502760	4060	4045	4060	4045	2004
689	20241223	093200	51374435	4045	4045	4045	4045	0
690	20241223	093100	51374435	4045	4045	4045	4045	0
691	20241223	093000	51374435	4045	4045	4045	4045	132
692	20241223	092900	50840495	4045	4045	4045	4045	0
693	20241223	092800	50840495	4045	4045	4045	4045	454
694	20241223	092700	49004065	4055	4050	4055	4045	807
695	20241223	092600	45735400	4050	4050	4050	4050	0
696	20241223	092500	45735400	4050	4060	4060	4050	244
697	20241223	092400	44744770	4060	4060	4060	4060	10
698	20241223	092300	44704170	4060	4045	4060	4045	1222
699	20241223	092200	39749340	4045	4045	4045	4045	0
700	20241223	092100	39749340	4045	4040	4045	4040	283
701	20241223	092000	38605870	4040	4040	4040	4040	948
702	20241223	091900	34775950	4040	4040	4040	4040	300
703	20241223	091800	33563950	4040	4050	4050	4040	3143
704	20241223	091700	20845540	4050	4050	4050	4050	596
705	20241223	091600	18431740	4050	4050	4050	4050	110
706	20241223	091500	17986240	4050	4050	4050	4050	140
707	20241223	091400	17419240	4045	4040	4045	4040	58
708	20241223	091300	17184665	4035	4035	4035	4035	0
709	20241223	091200	17184665	4035	4035	4035	4035	20
710	20241223	091100	17103965	4030	4030	4030	4030	0
711	20241223	091000	17103965	4030	4045	4045	4030	422
712	20241223	090900	15402650	4050	4050	4050	4050	0
713	20241223	090800	15402650	4050	4050	4050	4050	44
714	20241223	090700	15224450	4040	4030	4040	4030	195
715	20241223	090600	14438035	3995	3995	3995	3995	100
716	20241223	090500	14038535	4020	4015	4020	4015	140
717	20241223	090400	13475935	4020	4020	4020	4020	16
718	20241223	090300	13411615	4020	4025	4025	4020	42
719	20241223	090200	13242635	4050	4050	4050	4050	2
720	20241223	090100	13234535	4055	4060	4060	4055	252
721	20241223	090000	12212660	4060	3975	4060	3975	3058