KissMeData/031330/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191400	1337005305	2865	2865	2865	2865	22246
3	20241223	191300	1337005305	2865	2865	2865	2865	0
4	20241223	191200	1337005305	2865	2865	2865	2865	0
5	20241223	191100	1337005305	2865	2865	2865	2865	0
6	20241223	191000	1337005305	2865	2865	2865	2865	0
7	20241223	190900	1337005305	2865	2865	2865	2865	0
8	20241223	190800	1337005305	2865	2865	2865	2865	0
9	20241223	190700	1337005305	2865	2865	2865	2865	0
10	20241223	190600	1337005305	2865	2865	2865	2865	0
11	20241223	190500	1337005305	2865	2865	2865	2865	0
12	20241223	190400	1337005305	2865	2865	2865	2865	0
13	20241223	190300	1337005305	2865	2865	2865	2865	0
14	20241223	190200	1337005305	2865	2865	2865	2865	0
15	20241223	190100	1337005305	2865	2865	2865	2865	0
16	20241223	190000	1337005305	2865	2865	2865	2865	0
17	20241223	185900	1337005305	2865	2865	2865	2865	0
18	20241223	185800	1337005305	2865	2865	2865	2865	0
19	20241223	185700	1337005305	2865	2865	2865	2865	0
20	20241223	185600	1337005305	2865	2865	2865	2865	0
21	20241223	185500	1337005305	2865	2865	2865	2865	0
22	20241223	185400	1337005305	2865	2865	2865	2865	0
23	20241223	185300	1337005305	2865	2865	2865	2865	0
24	20241223	185200	1337005305	2865	2865	2865	2865	0
25	20241223	185100	1337005305	2865	2865	2865	2865	0
26	20241223	185000	1337005305	2865	2865	2865	2865	0
27	20241223	184900	1337005305	2865	2865	2865	2865	0
28	20241223	184800	1337005305	2865	2865	2865	2865	0
29	20241223	184700	1337005305	2865	2865	2865	2865	0
30	20241223	184600	1337005305	2865	2865	2865	2865	0
31	20241223	184500	1337005305	2865	2865	2865	2865	0
32	20241223	184400	1337005305	2865	2865	2865	2865	22246
33	20241223	184300	1337005305	2865	2865	2865	2865	0
34	20241223	184200	1337005305	2865	2865	2865	2865	0
35	20241223	184100	1337005305	2865	2865	2865	2865	0
36	20241223	184000	1337005305	2865	2865	2865	2865	0
37	20241223	183900	1337005305	2865	2865	2865	2865	0
38	20241223	183800	1337005305	2865	2865	2865	2865	0
39	20241223	183700	1337005305	2865	2865	2865	2865	0
40	20241223	183600	1337005305	2865	2865	2865	2865	0
41	20241223	183500	1337005305	2865	2865	2865	2865	0
42	20241223	183400	1337005305	2865	2865	2865	2865	0
43	20241223	183300	1337005305	2865	2865	2865	2865	0
44	20241223	183200	1337005305	2865	2865	2865	2865	0
45	20241223	183100	1337005305	2865	2865	2865	2865	0
46	20241223	183000	1337005305	2865	2865	2865	2865	0
47	20241223	182900	1337005305	2865	2865	2865	2865	0
48	20241223	182800	1337005305	2865	2865	2865	2865	0
49	20241223	182700	1337005305	2865	2865	2865	2865	0
50	20241223	182600	1337005305	2865	2865	2865	2865	0
51	20241223	182500	1337005305	2865	2865	2865	2865	0
52	20241223	182400	1337005305	2865	2865	2865	2865	0
53	20241223	182300	1337005305	2865	2865	2865	2865	0
54	20241223	182200	1337005305	2865	2865	2865	2865	0
55	20241223	182100	1337005305	2865	2865	2865	2865	0
56	20241223	182000	1337005305	2865	2865	2865	2865	0
57	20241223	181900	1337005305	2865	2865	2865	2865	0
58	20241223	181800	1337005305	2865	2865	2865	2865	0
59	20241223	181700	1337005305	2865	2865	2865	2865	0
60	20241223	181600	1337005305	2865	2865	2865	2865	0
61	20241223	181500	1337005305	2865	2865	2865	2865	0
62	20241223	181400	1337005305	2865	2865	2865	2865	22246
63	20241223	181300	1337005305	2865	2865	2865	2865	0
64	20241223	181200	1337005305	2865	2865	2865	2865	0
65	20241223	181100	1337005305	2865	2865	2865	2865	0
66	20241223	181000	1337005305	2865	2865	2865	2865	0
67	20241223	180900	1337005305	2865	2865	2865	2865	0
68	20241223	180800	1337005305	2865	2865	2865	2865	0
69	20241223	180700	1337005305	2865	2865	2865	2865	0
70	20241223	180600	1337005305	2865	2865	2865	2865	0
71	20241223	180500	1337005305	2865	2865	2865	2865	0
72	20241223	180400	1337005305	2865	2865	2865	2865	0
73	20241223	180300	1337005305	2865	2865	2865	2865	0
74	20241223	180200	1337005305	2865	2865	2865	2865	0
75	20241223	180100	1337005305	2865	2865	2865	2865	0
76	20241223	180000	1337005305	2865	2865	2865	2865	0
77	20241223	175900	1337005305	2865	2865	2865	2865	0
78	20241223	175800	1337005305	2865	2865	2865	2865	0
79	20241223	175700	1337005305	2865	2865	2865	2865	0
80	20241223	175600	1337005305	2865	2865	2865	2865	0
81	20241223	175500	1337005305	2865	2865	2865	2865	0
82	20241223	175400	1337005305	2865	2865	2865	2865	0
83	20241223	175300	1337005305	2865	2865	2865	2865	0
84	20241223	175200	1337005305	2865	2865	2865	2865	0
85	20241223	175100	1337005305	2865	2865	2865	2865	0
86	20241223	175000	1337005305	2865	2865	2865	2865	0
87	20241223	174900	1337005305	2865	2865	2865	2865	0
88	20241223	174800	1337005305	2865	2865	2865	2865	0
89	20241223	174700	1337005305	2865	2865	2865	2865	0
90	20241223	174600	1337005305	2865	2865	2865	2865	0
91	20241223	174500	1337005305	2865	2865	2865	2865	0
92	20241223	174400	1337005305	2865	2865	2865	2865	22246
93	20241223	174300	1337005305	2865	2865	2865	2865	0
94	20241223	174200	1337005305	2865	2865	2865	2865	0
95	20241223	174100	1337005305	2865	2865	2865	2865	0
96	20241223	174000	1337005305	2865	2865	2865	2865	0
97	20241223	173900	1337005305	2865	2865	2865	2865	0
98	20241223	173800	1337005305	2865	2865	2865	2865	0
99	20241223	173700	1337005305	2865	2865	2865	2865	0
100	20241223	173600	1337005305	2865	2865	2865	2865	0
101	20241223	173500	1337005305	2865	2865	2865	2865	0
102	20241223	173400	1337005305	2865	2865	2865	2865	0
103	20241223	173300	1337005305	2865	2865	2865	2865	0
104	20241223	173200	1337005305	2865	2865	2865	2865	0
105	20241223	173100	1337005305	2865	2865	2865	2865	0
106	20241223	173000	1337005305	2865	2865	2865	2865	0
107	20241223	172900	1337005305	2865	2865	2865	2865	0
108	20241223	172800	1337005305	2865	2865	2865	2865	0
109	20241223	172700	1337005305	2865	2865	2865	2865	0
110	20241223	172600	1337005305	2865	2865	2865	2865	0
111	20241223	172500	1337005305	2865	2865	2865	2865	0
112	20241223	172400	1337005305	2865	2865	2865	2865	0
113	20241223	172300	1337005305	2865	2865	2865	2865	0
114	20241223	172200	1337005305	2865	2865	2865	2865	0
115	20241223	172100	1337005305	2865	2865	2865	2865	0
116	20241223	172000	1337005305	2865	2865	2865	2865	0
117	20241223	171900	1337005305	2865	2865	2865	2865	0
118	20241223	171800	1337005305	2865	2865	2865	2865	0
119	20241223	171700	1337005305	2865	2865	2865	2865	0
120	20241223	171600	1337005305	2865	2865	2865	2865	0
121	20241223	171500	1337005305	2865	2865	2865	2865	0
122	20241223	171400	1337005305	2865	2865	2865	2865	22246
123	20241223	171300	1337005305	2865	2865	2865	2865	0
124	20241223	171200	1337005305	2865	2865	2865	2865	0
125	20241223	171100	1337005305	2865	2865	2865	2865	0
126	20241223	171000	1337005305	2865	2865	2865	2865	0
127	20241223	170900	1337005305	2865	2865	2865	2865	0
128	20241223	170800	1337005305	2865	2865	2865	2865	0
129	20241223	170700	1337005305	2865	2865	2865	2865	0
130	20241223	170600	1337005305	2865	2865	2865	2865	0
131	20241223	170500	1337005305	2865	2865	2865	2865	0
132	20241223	170400	1337005305	2865	2865	2865	2865	0
133	20241223	170300	1337005305	2865	2865	2865	2865	0
134	20241223	170200	1337005305	2865	2865	2865	2865	0
135	20241223	170100	1337005305	2865	2865	2865	2865	0
136	20241223	170000	1337005305	2865	2865	2865	2865	0
137	20241223	165900	1337005305	2865	2865	2865	2865	0
138	20241223	165800	1337005305	2865	2865	2865	2865	0
139	20241223	165700	1337005305	2865	2865	2865	2865	0
140	20241223	165600	1337005305	2865	2865	2865	2865	0
141	20241223	165500	1337005305	2865	2865	2865	2865	0
142	20241223	165400	1337005305	2865	2865	2865	2865	0
143	20241223	165300	1337005305	2865	2865	2865	2865	0
144	20241223	165200	1337005305	2865	2865	2865	2865	0
145	20241223	165100	1337005305	2865	2865	2865	2865	0
146	20241223	165000	1337005305	2865	2865	2865	2865	0
147	20241223	164900	1337005305	2865	2865	2865	2865	0
148	20241223	164800	1337005305	2865	2865	2865	2865	0
149	20241223	164700	1337005305	2865	2865	2865	2865	0
150	20241223	164600	1337005305	2865	2865	2865	2865	0
151	20241223	164500	1337005305	2865	2865	2865	2865	0
152	20241223	164400	1337005305	2865	2865	2865	2865	22246
153	20241223	164300	1337005305	2865	2865	2865	2865	0
154	20241223	164200	1337005305	2865	2865	2865	2865	0
155	20241223	164100	1337005305	2865	2865	2865	2865	0
156	20241223	164000	1337005305	2865	2865	2865	2865	0
157	20241223	163900	1337005305	2865	2865	2865	2865	0
158	20241223	163800	1337005305	2865	2865	2865	2865	0
159	20241223	163700	1337005305	2865	2865	2865	2865	0
160	20241223	163600	1337005305	2865	2865	2865	2865	0
161	20241223	163500	1337005305	2865	2865	2865	2865	0
162	20241223	163400	1337005305	2865	2865	2865	2865	0
163	20241223	163300	1337005305	2865	2865	2865	2865	0
164	20241223	163200	1337005305	2865	2865	2865	2865	0
165	20241223	163100	1337005305	2865	2865	2865	2865	0
166	20241223	163000	1337005305	2865	2865	2865	2865	0
167	20241223	162900	1337005305	2865	2865	2865	2865	0
168	20241223	162800	1337005305	2865	2865	2865	2865	0
169	20241223	162700	1337005305	2865	2865	2865	2865	0
170	20241223	162600	1337005305	2865	2865	2865	2865	0
171	20241223	162500	1337005305	2865	2865	2865	2865	0
172	20241223	162400	1337005305	2865	2865	2865	2865	0
173	20241223	162300	1337005305	2865	2865	2865	2865	0
174	20241223	162200	1337005305	2865	2865	2865	2865	0
175	20241223	162100	1337005305	2865	2865	2865	2865	0
176	20241223	162000	1337005305	2865	2865	2865	2865	0
177	20241223	161900	1337005305	2865	2865	2865	2865	0
178	20241223	161800	1337005305	2865	2865	2865	2865	0
179	20241223	161700	1337005305	2865	2865	2865	2865	0
180	20241223	161600	1337005305	2865	2865	2865	2865	0
181	20241223	161500	1337005305	2865	2865	2865	2865	0
182	20241223	161400	1337005305	2865	2865	2865	2865	22246
183	20241223	161300	1337005305	2865	2865	2865	2865	0
184	20241223	161200	1337005305	2865	2865	2865	2865	0
185	20241223	161100	1337005305	2865	2865	2865	2865	0
186	20241223	161000	1337005305	2865	2865	2865	2865	0
187	20241223	160900	1337005305	2865	2865	2865	2865	0
188	20241223	160800	1337005305	2865	2865	2865	2865	0
189	20241223	160700	1337005305	2865	2865	2865	2865	0
190	20241223	160600	1337005305	2865	2865	2865	2865	0
191	20241223	160500	1337005305	2865	2865	2865	2865	0
192	20241223	160400	1337005305	2865	2865	2865	2865	0
193	20241223	160300	1337005305	2865	2865	2865	2865	0
194	20241223	160200	1337005305	2865	2865	2865	2865	0
195	20241223	160100	1337005305	2865	2865	2865	2865	0
196	20241223	160000	1337005305	2865	2865	2865	2865	0
197	20241223	155900	1337005305	2865	2865	2865	2865	0
198	20241223	155800	1337005305	2865	2865	2865	2865	0
199	20241223	155700	1337005305	2865	2865	2865	2865	0
200	20241223	155600	1337005305	2865	2865	2865	2865	0
201	20241223	155500	1337005305	2865	2865	2865	2865	0
202	20241223	155400	1337005305	2865	2865	2865	2865	0
203	20241223	155300	1337005305	2865	2865	2865	2865	0
204	20241223	155200	1337005305	2865	2865	2865	2865	0
205	20241223	155100	1337005305	2865	2865	2865	2865	0
206	20241223	155000	1337005305	2865	2865	2865	2865	0
207	20241223	154900	1337005305	2865	2865	2865	2865	0
208	20241223	154800	1337005305	2865	2865	2865	2865	0
209	20241223	154700	1337005305	2865	2865	2865	2865	0
210	20241223	154600	1337005305	2865	2865	2865	2865	0
211	20241223	154500	1337005305	2865	2865	2865	2865	0
212	20241223	154400	1337005305	2865	2865	2865	2865	22246
213	20241223	154300	1337005305	2865	2865	2865	2865	0
214	20241223	154200	1337005305	2865	2865	2865	2865	0
215	20241223	154100	1337005305	2865	2865	2865	2865	0
216	20241223	154000	1337005305	2865	2865	2865	2865	0
217	20241223	153900	1337005305	2865	2865	2865	2865	0
218	20241223	153800	1337005305	2865	2865	2865	2865	0
219	20241223	153700	1337005305	2865	2865	2865	2865	0
220	20241223	153600	1337005305	2865	2865	2865	2865	0
221	20241223	153500	1337005305	2865	2865	2865	2865	0
222	20241223	153400	1337005305	2865	2865	2865	2865	0
223	20241223	153300	1337005305	2865	2865	2865	2865	0
224	20241223	153200	1337005305	2865	2865	2865	2865	0
225	20241223	153100	1337005305	2865	2865	2865	2865	0
226	20241223	153000	1337005305	2865	2865	2865	2865	22246
227	20241223	152900	1273270515	2860	2860	2860	2860	0
228	20241223	152800	1273270515	2860	2860	2860	2860	0
229	20241223	152700	1273270515	2860	2860	2860	2860	0
230	20241223	152600	1273270515	2860	2860	2860	2860	0
231	20241223	152500	1273270515	2860	2860	2860	2860	0
232	20241223	152400	1273270515	2860	2860	2860	2860	0
233	20241223	152300	1273270515	2860	2860	2860	2860	0
234	20241223	152200	1273270515	2860	2860	2860	2860	0
235	20241223	152100	1273270515	2860	2860	2860	2860	0
236	20241223	152000	1273270515	2860	2860	2860	2860	0
237	20241223	151900	1273270515	2860	2860	2865	2855	357
238	20241223	151800	1272249840	2860	2860	2860	2860	1832
239	20241223	151700	1267010320	2865	2865	2865	2860	2505
240	20241223	151600	1259846010	2860	2865	2865	2860	281
241	20241223	151500	1259042345	2865	2865	2865	2865	300
242	20241223	151400	1258182845	2865	2865	2865	2865	0
243	20241223	151300	1258182845	2865	2865	2865	2865	0
244	20241223	151200	1258182845	2865	2860	2865	2860	201
245	20241223	151100	1257607980	2860	2860	2860	2860	32
246	20241223	151000	1257516460	2860	2860	2860	2860	0
247	20241223	150900	1257516460	2860	2865	2865	2860	300
248	20241223	150800	1256657960	2865	2865	2865	2865	1
249	20241223	150700	1256655095	2860	2860	2860	2860	1000
250	20241223	150600	1253795095	2865	2865	2865	2860	6684
251	20241223	150500	1234660435	2865	2860	2865	2860	32
252	20241223	150400	1234568900	2860	2860	2860	2860	0
253	20241223	150300	1234568900	2860	2860	2860	2860	500
254	20241223	150200	1233138900	2855	2855	2855	2855	6
255	20241223	150100	1233121770	2855	2855	2855	2855	6580
256	20241223	150000	1214335870	2865	2865	2865	2860	1002
257	20241223	145900	1211470140	2865	2865	2865	2865	30
258	20241223	145800	1211384190	2865	2865	2865	2865	0
259	20241223	145700	1211384190	2865	2865	2865	2865	158
260	20241223	145600	1210931520	2865	2865	2865	2865	20
261	20241223	145500	1210874220	2865	2865	2865	2865	0
262	20241223	145400	1210874220	2865	2855	2865	2850	10002
263	20241223	145300	1182335615	2865	2860	2865	2855	5050
264	20241223	145200	1167914990	2860	2860	2860	2860	4000
265	20241223	145100	1156474990	2865	2865	2865	2865	0
266	20241223	145000	1156474990	2865	2865	2870	2865	2284
267	20241223	144900	1149931325	2865	2865	2865	2865	52
268	20241223	144800	1149782345	2865	2865	2865	2865	364
269	20241223	144700	1148739485	2865	2865	2865	2865	36
270	20241223	144600	1148636345	2870	2870	2870	2870	0
271	20241223	144500	1148636345	2870	2870	2870	2870	0
272	20241223	144400	1148636345	2870	2870	2870	2870	1
273	20241223	144300	1148633475	2870	2870	2870	2870	0
274	20241223	144200	1148633475	2870	2870	2870	2870	10
275	20241223	144100	1148604775	2865	2865	2865	2865	0
276	20241223	144000	1148604775	2865	2865	2865	2865	0
277	20241223	143900	1148604775	2865	2865	2865	2865	49
278	20241223	143800	1148464390	2870	2870	2870	2870	103
279	20241223	143700	1148168780	2865	2865	2865	2865	2000
280	20241223	143600	1142438780	2865	2865	2865	2865	1000
281	20241223	143500	1139573780	2865	2870	2870	2865	2094
282	20241223	143400	1133574000	2870	2870	2870	2870	2
283	20241223	143300	1133568260	2865	2865	2865	2865	41
284	20241223	143200	1133450795	2870	2870	2870	2870	0
285	20241223	143100	1133450795	2870	2870	2870	2870	15
286	20241223	143000	1133407745	2870	2870	2870	2870	3
287	20241223	142900	1133399135	2870	2870	2870	2870	0
288	20241223	142800	1133399135	2870	2870	2870	2870	0
289	20241223	142700	1133399135	2870	2870	2870	2870	0
290	20241223	142600	1133399135	2870	2870	2870	2870	1010
291	20241223	142500	1130500435	2870	2870	2870	2870	0
292	20241223	142400	1130500435	2870	2870	2870	2870	0
293	20241223	142300	1130500435	2870	2870	2870	2870	2
294	20241223	142200	1130494695	2865	2870	2870	2865	1034
295	20241223	142100	1127527285	2870	2870	2870	2870	0
296	20241223	142000	1127527285	2870	2870	2870	2870	0
297	20241223	141900	1127527285	2870	2865	2870	2865	113
298	20241223	141800	1127203530	2865	2865	2865	2865	2049
299	20241223	141700	1121333145	2870	2870	2870	2870	0
300	20241223	141600	1121333145	2870	2870	2870	2870	2
301	20241223	141500	1121327405	2870	2870	2870	2870	2
302	20241223	141400	1121321665	2870	2870	2870	2870	0
303	20241223	141300	1121321665	2870	2870	2870	2870	0
304	20241223	141200	1121321665	2870	2870	2870	2870	800
305	20241223	141100	1119025665	2870	2870	2870	2870	0
306	20241223	141000	1119025665	2870	2870	2870	2870	350
307	20241223	140900	1118021165	2870	2865	2870	2865	1502
308	20241223	140800	1113710735	2870	2870	2870	2870	0
309	20241223	140700	1113710735	2870	2865	2870	2865	2
310	20241223	140600	1113705000	2870	2870	2870	2870	1
311	20241223	140500	1113702130	2865	2865	2865	2865	0
312	20241223	140400	1113702130	2865	2870	2870	2865	13
313	20241223	140300	1113664880	2870	2870	2870	2870	0
314	20241223	140200	1113664880	2870	2870	2870	2870	0
315	20241223	140100	1113664880	2870	2870	2870	2870	2
316	20241223	140000	1113659140	2865	2870	2870	2865	2513
317	20241223	135900	1106456830	2870	2870	2870	2870	0
318	20241223	135800	1106456830	2870	2870	2870	2865	3090
319	20241223	135700	1097588980	2870	2865	2870	2865	3007
320	20241223	135600	1088973920	2865	2865	2865	2865	49
321	20241223	135500	1088833535	2870	2865	2870	2865	1002
322	20241223	135400	1085962800	2870	2870	2870	2870	0
323	20241223	135300	1085962800	2870	2870	2870	2870	5
324	20241223	135200	1085948450	2870	2870	2870	2870	0
325	20241223	135100	1085948450	2870	2870	2870	2870	100
326	20241223	135000	1085661450	2870	2870	2870	2870	0
327	20241223	134900	1085661450	2870	2870	2870	2870	0
328	20241223	134800	1085661450	2870	2870	2870	2870	0
329	20241223	134700	1085661450	2870	2870	2870	2870	0
330	20241223	134600	1085661450	2870	2870	2870	2870	0
331	20241223	134500	1085661450	2870	2870	2870	2870	0
332	20241223	134400	1085661450	2870	2870	2870	2870	1
333	20241223	134300	1085658580	2865	2865	2865	2865	0
334	20241223	134200	1085658580	2865	2865	2865	2865	0
335	20241223	134100	1085658580	2865	2865	2865	2865	4
336	20241223	134000	1085647120	2865	2865	2865	2865	104
337	20241223	133900	1085349160	2870	2870	2870	2870	88
338	20241223	133800	1085096600	2870	2870	2870	2870	4
339	20241223	133700	1085085120	2870	2870	2870	2870	0
340	20241223	133600	1085085120	2870	2870	2870	2870	1
341	20241223	133500	1085082250	2875	2875	2875	2875	0
342	20241223	133400	1085082250	2875	2875	2875	2875	1
343	20241223	133300	1085079375	2875	2870	2875	2870	5917
344	20241223	133200	1068097580	2870	2870	2870	2870	0
345	20241223	133100	1068097580	2870	2870	2870	2870	1278
346	20241223	133000	1064429720	2870	2870	2870	2870	285
347	20241223	132900	1063611770	2870	2870	2870	2870	0
348	20241223	132800	1063611770	2870	2870	2870	2870	328
349	20241223	132700	1062670410	2870	2870	2870	2870	0
350	20241223	132600	1062670410	2870	2870	2870	2870	301
351	20241223	132500	1061806540	2870	2870	2870	2870	0
352	20241223	132400	1061806540	2870	2870	2870	2870	1
353	20241223	132300	1061803670	2870	2865	2870	2860	558
354	20241223	132200	1060205320	2865	2865	2870	2865	1507
355	20241223	132100	1055887755	2865	2865	2865	2865	3
356	20241223	132000	1055879160	2870	2870	2870	2870	1805
357	20241223	131900	1050698810	2870	2870	2870	2870	0
358	20241223	131800	1050698810	2870	2870	2870	2870	0
359	20241223	131700	1050698810	2870	2870	2870	2870	0
360	20241223	131600	1050698810	2870	2870	2870	2870	10
361	20241223	131500	1050670110	2870	2870	2870	2870	0
362	20241223	131400	1050670110	2870	2870	2870	2870	0
363	20241223	131300	1050670110	2870	2870	2870	2870	676
364	20241223	131200	1048729990	2870	2870	2870	2870	0
365	20241223	131100	1048729990	2870	2870	2870	2870	19
366	20241223	131000	1048675460	2865	2865	2865	2865	4
367	20241223	130900	1048664000	2865	2865	2865	2865	699
368	20241223	130800	1046661365	2870	2870	2870	2870	0
369	20241223	130700	1046661365	2870	2870	2870	2870	0
370	20241223	130600	1046661365	2870	2870	2870	2870	0
371	20241223	130500	1046661365	2870	2870	2870	2870	0
372	20241223	130400	1046661365	2870	2870	2870	2870	2
373	20241223	130300	1046655625	2870	2870	2870	2870	100
374	20241223	130200	1046368625	2870	2870	2870	2870	0
375	20241223	130100	1046368625	2870	2870	2870	2870	0
376	20241223	130000	1046368625	2870	2870	2870	2870	7
377	20241223	125900	1046348535	2870	2870	2870	2870	0
378	20241223	125800	1046348535	2870	2870	2870	2870	2000
379	20241223	125700	1040608535	2865	2865	2865	2865	0
380	20241223	125600	1040608535	2865	2865	2865	2865	99
381	20241223	125500	1040324900	2865	2865	2865	2865	100
382	20241223	125400	1040038400	2865	2865	2865	2865	0
383	20241223	125300	1040038400	2865	2865	2865	2865	200
384	20241223	125200	1039465400	2865	2865	2865	2865	100
385	20241223	125100	1039178900	2870	2865	2870	2865	176
386	20241223	125000	1038674655	2865	2865	2865	2865	691
387	20241223	124900	1036694940	2865	2865	2865	2865	0
388	20241223	124800	1036694940	2865	2865	2865	2865	0
389	20241223	124700	1036694940	2865	2870	2870	2865	596
390	20241223	124600	1034984810	2870	2870	2870	2870	6136
391	20241223	124500	1017374490	2865	2865	2865	2860	2894
392	20241223	124400	1009083205	2865	2865	2865	2865	3000
393	20241223	124300	1000488205	2860	2860	2860	2860	0
394	20241223	124200	1000488205	2860	2860	2860	2860	1052
395	20241223	124100	997479485	2860	2860	2860	2860	0
396	20241223	124000	997479485	2860	2860	2860	2860	0
397	20241223	123900	997479485	2860	2860	2860	2860	1
398	20241223	123800	997476625	2870	2870	2870	2870	1559
399	20241223	123700	993002295	2870	2870	2870	2870	418
400	20241223	123600	991802635	2870	2865	2870	2865	7806
401	20241223	123500	969412765	2870	2870	2870	2870	0
402	20241223	123400	969412765	2870	2870	2870	2870	401
403	20241223	123300	968261895	2870	2870	2870	2870	0
404	20241223	123200	968261895	2870	2870	2870	2870	2720
405	20241223	123100	960455495	2870	2865	2875	2865	19014
406	20241223	123000	905857340	2865	2865	2865	2865	0
407	20241223	122900	905857340	2865	2865	2865	2860	2597
408	20241223	122800	898417280	2865	2865	2865	2865	3333
409	20241223	122700	888868235	2860	2860	2860	2860	0
410	20241223	122600	888868235	2860	2860	2860	2860	0
411	20241223	122500	888868235	2860	2860	2860	2860	0
412	20241223	122400	888868235	2860	2860	2860	2860	0
413	20241223	122300	888868235	2860	2860	2860	2860	0
414	20241223	122200	888868235	2860	2860	2860	2860	0
415	20241223	122100	888868235	2860	2860	2860	2860	0
416	20241223	122000	888868235	2860	2860	2860	2860	0
417	20241223	121900	888868235	2860	2860	2860	2860	0
418	20241223	121800	888868235	2860	2860	2860	2860	0
419	20241223	121700	888868235	2860	2860	2860	2860	0
420	20241223	121600	888868235	2860	2860	2860	2860	0
421	20241223	121500	888868235	2860	2860	2860	2860	5
422	20241223	121400	888853935	2860	2860	2860	2860	2152
423	20241223	121300	882699215	2860	2860	2860	2860	0
424	20241223	121200	882699215	2860	2860	2860	2860	1000
425	20241223	121100	879839215	2860	2860	2860	2860	0
426	20241223	121000	879839215	2860	2860	2860	2860	0
427	20241223	120900	879839215	2860	2860	2860	2860	0
428	20241223	120800	879839215	2860	2860	2860	2860	29
429	20241223	120700	879756275	2860	2860	2860	2860	1
430	20241223	120600	879753415	2865	2865	2865	2865	0
431	20241223	120500	879753415	2865	2865	2865	2865	0
432	20241223	120400	879753415	2865	2865	2865	2865	0
433	20241223	120300	879753415	2865	2865	2865	2865	0
434	20241223	120200	879753415	2865	2865	2865	2865	0
435	20241223	120100	879753415	2865	2865	2865	2865	0
436	20241223	120000	879753415	2865	2865	2865	2865	21
437	20241223	115900	879693250	2865	2865	2865	2865	0
438	20241223	115800	879693250	2865	2865	2865	2865	2000
439	20241223	115700	873963250	2860	2860	2860	2860	0
440	20241223	115600	873963250	2860	2860	2860	2860	0
441	20241223	115500	873963250	2860	2860	2860	2860	0
442	20241223	115400	873963250	2860	2860	2860	2860	0
443	20241223	115300	873963250	2860	2860	2860	2860	870
444	20241223	115200	871475050	2860	2860	2860	2860	100
445	20241223	115100	871189050	2860	2860	2860	2860	290
446	20241223	115000	870359650	2860	2860	2860	2860	0
447	20241223	114900	870359650	2860	2860	2860	2860	776
448	20241223	114800	868140290	2860	2865	2865	2860	3500
449	20241223	114700	858127790	2865	2865	2865	2865	70
450	20241223	114600	857927240	2865	2860	2865	2860	2
451	20241223	114500	857921515	2860	2860	2860	2860	0
452	20241223	114400	857921515	2860	2860	2860	2860	1500
453	20241223	114300	853631515	2860	2860	2860	2860	0
454	20241223	114200	853631515	2860	2860	2860	2860	4
455	20241223	114100	853620075	2860	2860	2860	2860	0
456	20241223	114000	853620075	2860	2860	2860	2860	50
457	20241223	113900	853477075	2865	2865	2865	2865	0
458	20241223	113800	853477075	2865	2865	2865	2865	0
459	20241223	113700	853477075	2865	2865	2865	2865	1
460	20241223	113600	853474210	2860	2860	2860	2860	4000
461	20241223	113500	842034210	2860	2860	2860	2860	4052
462	20241223	113400	830445490	2860	2860	2860	2860	2699
463	20241223	113300	822726350	2865	2865	2865	2865	0
464	20241223	113200	822726350	2865	2865	2865	2865	0
465	20241223	113100	822726350	2865	2865	2865	2865	104
466	20241223	113000	822428390	2860	2860	2860	2860	0
467	20241223	112900	822428390	2860	2860	2860	2860	10
468	20241223	112800	822399790	2860	2860	2860	2860	0
469	20241223	112700	822399790	2860	2860	2860	2860	0
470	20241223	112600	822399790	2860	2865	2865	2860	2056
471	20241223	112500	816512130	2865	2865	2865	2865	1000
472	20241223	112400	813647130	2860	2860	2860	2860	601
473	20241223	112300	811928270	2865	2865	2865	2865	0
474	20241223	112200	811928270	2865	2865	2865	2865	0
475	20241223	112100	811928270	2865	2865	2865	2865	104
476	20241223	112000	811630310	2865	2865	2865	2865	1000
477	20241223	111900	808765310	2865	2865	2865	2865	0
478	20241223	111800	808765310	2865	2865	2865	2865	37
479	20241223	111700	808659305	2865	2865	2865	2865	55
480	20241223	111600	808501730	2865	2865	2865	2865	20
481	20241223	111500	808444430	2865	2865	2865	2865	0
482	20241223	111400	808444430	2865	2865	2865	2865	360
483	20241223	111300	807413030	2870	2870	2870	2870	24
484	20241223	111200	807344150	2870	2870	2870	2870	2
485	20241223	111100	807338410	2865	2865	2865	2865	0
486	20241223	111000	807338410	2865	2865	2865	2865	0
487	20241223	110900	807338410	2865	2865	2865	2865	19
488	20241223	110800	807283975	2870	2870	2870	2870	0
489	20241223	110700	807283975	2870	2870	2870	2870	257
490	20241223	110600	806546385	2870	2870	2870	2870	0
491	20241223	110500	806546385	2870	2865	2870	2865	118
492	20241223	110400	806208310	2865	2860	2865	2860	485
493	20241223	110300	804819285	2865	2860	2865	2860	2622
494	20241223	110200	797309255	2865	2865	2865	2860	2228
495	20241223	110100	790928035	2865	2865	2865	2865	100
496	20241223	110000	790641535	2865	2865	2865	2865	13
497	20241223	105900	790604290	2870	2870	2870	2870	0
498	20241223	105800	790604290	2870	2870	2870	2870	0
499	20241223	105700	790604290	2870	2860	2870	2860	4724
500	20241223	105600	777058105	2865	2865	2865	2865	1
501	20241223	105500	777055240	2860	2860	2860	2860	0
502	20241223	105400	777055240	2860	2860	2860	2860	0
503	20241223	105300	777055240	2860	2860	2860	2860	0
504	20241223	105200	777055240	2860	2860	2860	2860	0
505	20241223	105100	777055240	2860	2860	2860	2860	1
506	20241223	105000	777052380	2860	2860	2860	2860	0
507	20241223	104900	777052380	2860	2865	2865	2860	16130
508	20241223	104800	730920525	2860	2860	2860	2860	1
509	20241223	104700	730917665	2865	2865	2865	2865	0
510	20241223	104600	730917665	2865	2865	2865	2865	2000
511	20241223	104500	725187665	2865	2865	2865	2865	829
512	20241223	104400	722812580	2865	2865	2865	2865	148
513	20241223	104300	722388560	2865	2865	2865	2865	10
514	20241223	104200	722359910	2865	2865	2865	2865	0
515	20241223	104100	722359910	2865	2865	2865	2865	2231
516	20241223	104000	715968095	2865	2865	2865	2865	7
517	20241223	103900	715948040	2865	2865	2865	2865	10
518	20241223	103800	715919390	2865	2865	2865	2865	252
519	20241223	103700	715197410	2865	2870	2870	2865	3007
520	20241223	103600	706577320	2870	2865	2870	2865	31
521	20241223	103500	706488500	2865	2870	2870	2865	26
522	20241223	103400	706414005	2865	2865	2865	2865	3964
523	20241223	103300	695057145	2865	2865	2865	2865	0
524	20241223	103200	695057145	2865	2870	2870	2865	16661
525	20241223	103100	647290075	2875	2875	2875	2875	250
526	20241223	103000	646571325	2870	2870	2870	2870	2328
527	20241223	102900	639889965	2870	2870	2870	2870	3500
528	20241223	102800	629844965	2870	2870	2870	2870	2500
529	20241223	102700	622669965	2875	2875	2875	2875	0
530	20241223	102600	622669965	2875	2875	2875	2875	164
531	20241223	102500	622198465	2875	2875	2875	2875	0
532	20241223	102400	622198465	2875	2875	2875	2875	40
533	20241223	102300	622083465	2875	2875	2875	2875	6
534	20241223	102200	622066215	2875	2875	2875	2875	135
535	20241223	102100	621678090	2875	2875	2875	2875	50
536	20241223	102000	621534340	2875	2875	2875	2875	21
537	20241223	101900	621473965	2875	2875	2880	2875	2836
538	20241223	101800	613320420	2875	2875	2875	2875	641
539	20241223	101700	611477545	2880	2880	2880	2880	453
540	20241223	101600	610172905	2880	2880	2880	2875	7
541	20241223	101500	610152760	2880	2870	2880	2870	39178
542	20241223	101400	497494885	2875	2875	2875	2875	859
543	20241223	101300	495025260	2875	2875	2875	2875	14
544	20241223	101200	494985010	2875	2875	2875	2875	5007
545	20241223	101100	480589885	2875	2875	2875	2875	1
546	20241223	101000	480587010	2870	2875	2875	2870	48
547	20241223	100900	480449235	2875	2870	2875	2870	11346
548	20241223	100800	447829860	2865	2870	2870	2865	4010
549	20241223	100700	436331160	2875	2870	2875	2870	4083
550	20241223	100600	424612935	2875	2865	2875	2865	22700
551	20241223	100500	359471955	2865	2865	2865	2860	10222
552	20241223	100400	330186195	2865	2865	2865	2865	1
553	20241223	100300	330183330	2865	2865	2865	2865	2170
554	20241223	100200	323966280	2865	2865	2865	2865	0
555	20241223	100100	323966280	2865	2860	2865	2860	4670
556	20241223	100000	310610075	2855	2855	2855	2855	1008
557	20241223	095900	307732235	2860	2860	2860	2860	0
558	20241223	095800	307732235	2860	2860	2860	2860	0
559	20241223	095700	307732235	2860	2860	2860	2860	880
560	20241223	095600	305215435	2855	2855	2855	2855	1
561	20241223	095500	305212580	2855	2855	2855	2855	0
562	20241223	095400	305212580	2855	2855	2855	2855	0
563	20241223	095300	305212580	2855	2855	2855	2855	50
564	20241223	095200	305069830	2860	2860	2860	2860	0
565	20241223	095100	305069830	2860	2860	2860	2860	3005
566	20241223	095000	296475530	2860	2855	2860	2855	4
567	20241223	094900	296464100	2860	2860	2860	2860	0
568	20241223	094800	296464100	2860	2860	2860	2850	3128
569	20241223	094700	287548040	2860	2860	2860	2855	2059
570	20241223	094600	281669305	2860	2860	2860	2860	16
571	20241223	094500	281623545	2855	2855	2855	2855	0
572	20241223	094400	281623545	2855	2855	2855	2855	50
573	20241223	094300	281480795	2860	2860	2860	2860	805
574	20241223	094200	279178495	2855	2855	2855	2855	0
575	20241223	094100	279178495	2855	2855	2855	2855	1
576	20241223	094000	279175640	2860	2855	2860	2855	2002
577	20241223	093900	273459925	2860	2855	2860	2855	1011
578	20241223	093800	270573490	2855	2855	2860	2855	6476
579	20241223	093700	252082705	2860	2860	2860	2855	516
580	20241223	093600	250609490	2855	2855	2860	2855	605
581	20241223	093500	248882205	2850	2855	2855	2850	6338
582	20241223	093400	230787380	2855	2860	2860	2855	2488
583	20241223	093300	223681520	2860	2855	2860	2855	1332
584	20241223	093200	219878650	2855	2855	2855	2855	195
585	20241223	093100	219321925	2860	2855	2860	2855	2879
586	20241223	093000	211102375	2855	2855	2855	2855	3
587	20241223	092900	211093810	2850	2850	2855	2850	61
588	20241223	092800	210919955	2850	2850	2850	2850	2810
589	20241223	092700	202911455	2850	2855	2855	2850	665
590	20241223	092600	201016105	2850	2850	2850	2850	300
591	20241223	092500	200161105	2855	2855	2860	2855	1530
592	20241223	092400	195792950	2855	2860	2860	2850	3752
593	20241223	092300	185084575	2855	2855	2860	2855	1010
594	20241223	092200	182201005	2860	2855	2860	2855	1513
595	20241223	092100	177881345	2855	2860	2865	2855	3544
596	20241223	092000	167745075	2860	2860	2860	2860	239
597	20241223	091900	167061535	2860	2860	2860	2860	824
598	20241223	091800	164704895	2855	2855	2860	2850	515
599	20241223	091700	163233745	2855	2850	2860	2850	5859
600	20241223	091600	146517655	2850	2855	2855	2850	1502
601	20241223	091500	142234450	2855	2850	2855	2850	2687
602	20241223	091400	134576495	2855	2855	2855	2855	1000
603	20241223	091300	131721495	2855	2850	2855	2850	443
604	20241223	091200	130458840	2850	2850	2850	2850	1293
605	20241223	091100	126773790	2850	2855	2860	2850	5592
606	20241223	091000	110831695	2850	2850	2850	2850	985
607	20241223	090900	108024445	2850	2850	2855	2850	1520
608	20241223	090800	103689940	2855	2850	2855	2850	1003
609	20241223	090700	100831380	2850	2850	2850	2850	1000
610	20241223	090600	97981380	2850	2855	2855	2850	119
611	20241223	090500	97641640	2850	2855	2860	2850	9068
612	20241223	090400	71757445	2855	2860	2865	2855	1521
613	20241223	090300	67414460	2860	2855	2860	2855	3600
614	20241223	090200	57127035	2860	2860	2860	2860	2
615	20241223	090100	57121315	2850	2850	2860	2850	1013
616	20241223	090000	54232035	2865	2850	2865	2850	18967