KissMeData/075130/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195200	621491935	2430	2430	2430	2430	5607
3	20241224	195100	621491935	2430	2430	2430	2430	0
4	20241224	195000	621491935	2430	2430	2430	2430	0
5	20241224	194900	621491935	2430	2430	2430	2430	0
6	20241224	194800	621491935	2430	2430	2430	2430	0
7	20241224	194700	621491935	2430	2430	2430	2430	0
8	20241224	194600	621491935	2430	2430	2430	2430	0
9	20241224	194500	621491935	2430	2430	2430	2430	0
10	20241224	194400	621491935	2430	2430	2430	2430	0
11	20241224	194300	621491935	2430	2430	2430	2430	0
12	20241224	194200	621491935	2430	2430	2430	2430	0
13	20241224	194100	621491935	2430	2430	2430	2430	0
14	20241224	194000	621491935	2430	2430	2430	2430	0
15	20241224	193900	621491935	2430	2430	2430	2430	0
16	20241224	193800	621491935	2430	2430	2430	2430	0
17	20241224	193700	621491935	2430	2430	2430	2430	0
18	20241224	193600	621491935	2430	2430	2430	2430	0
19	20241224	193500	621491935	2430	2430	2430	2430	0
20	20241224	193400	621491935	2430	2430	2430	2430	0
21	20241224	193300	621491935	2430	2430	2430	2430	0
22	20241224	193200	621491935	2430	2430	2430	2430	0
23	20241224	193100	621491935	2430	2430	2430	2430	0
24	20241224	193000	621491935	2430	2430	2430	2430	0
25	20241224	192900	621491935	2430	2430	2430	2430	0
26	20241224	192800	621491935	2430	2430	2430	2430	0
27	20241224	192700	621491935	2430	2430	2430	2430	0
28	20241224	192600	621491935	2430	2430	2430	2430	0
29	20241224	192500	621491935	2430	2430	2430	2430	0
30	20241224	192400	621491935	2430	2430	2430	2430	0
31	20241224	192300	621491935	2430	2430	2430	2430	0
32	20241224	192200	621491935	2430	2430	2430	2430	5607
33	20241224	192100	621491935	2430	2430	2430	2430	0
34	20241224	192000	621491935	2430	2430	2430	2430	0
35	20241224	191900	621491935	2430	2430	2430	2430	0
36	20241224	191800	621491935	2430	2430	2430	2430	0
37	20241224	191700	621491935	2430	2430	2430	2430	0
38	20241224	191600	621491935	2430	2430	2430	2430	0
39	20241224	191500	621491935	2430	2430	2430	2430	0
40	20241224	191400	621491935	2430	2430	2430	2430	0
41	20241224	191300	621491935	2430	2430	2430	2430	0
42	20241224	191200	621491935	2430	2430	2430	2430	0
43	20241224	191100	621491935	2430	2430	2430	2430	0
44	20241224	191000	621491935	2430	2430	2430	2430	0
45	20241224	190900	621491935	2430	2430	2430	2430	0
46	20241224	190800	621491935	2430	2430	2430	2430	0
47	20241224	190700	621491935	2430	2430	2430	2430	0
48	20241224	190600	621491935	2430	2430	2430	2430	0
49	20241224	190500	621491935	2430	2430	2430	2430	0
50	20241224	190400	621491935	2430	2430	2430	2430	0
51	20241224	190300	621491935	2430	2430	2430	2430	0
52	20241224	190200	621491935	2430	2430	2430	2430	0
53	20241224	190100	621491935	2430	2430	2430	2430	0
54	20241224	190000	621491935	2430	2430	2430	2430	0
55	20241224	185900	621491935	2430	2430	2430	2430	0
56	20241224	185800	621491935	2430	2430	2430	2430	0
57	20241224	185700	621491935	2430	2430	2430	2430	0
58	20241224	185600	621491935	2430	2430	2430	2430	0
59	20241224	185500	621491935	2430	2430	2430	2430	0
60	20241224	185400	621491935	2430	2430	2430	2430	0
61	20241224	185300	621491935	2430	2430	2430	2430	0
62	20241224	185200	621491935	2430	2430	2430	2430	5607
63	20241224	185100	621491935	2430	2430	2430	2430	0
64	20241224	185000	621491935	2430	2430	2430	2430	0
65	20241224	184900	621491935	2430	2430	2430	2430	0
66	20241224	184800	621491935	2430	2430	2430	2430	0
67	20241224	184700	621491935	2430	2430	2430	2430	0
68	20241224	184600	621491935	2430	2430	2430	2430	0
69	20241224	184500	621491935	2430	2430	2430	2430	0
70	20241224	184400	621491935	2430	2430	2430	2430	0
71	20241224	184300	621491935	2430	2430	2430	2430	0
72	20241224	184200	621491935	2430	2430	2430	2430	0
73	20241224	184100	621491935	2430	2430	2430	2430	0
74	20241224	184000	621491935	2430	2430	2430	2430	0
75	20241224	183900	621491935	2430	2430	2430	2430	0
76	20241224	183800	621491935	2430	2430	2430	2430	0
77	20241224	183700	621491935	2430	2430	2430	2430	0
78	20241224	183600	621491935	2430	2430	2430	2430	0
79	20241224	183500	621491935	2430	2430	2430	2430	0
80	20241224	183400	621491935	2430	2430	2430	2430	0
81	20241224	183300	621491935	2430	2430	2430	2430	0
82	20241224	183200	621491935	2430	2430	2430	2430	0
83	20241224	183100	621491935	2430	2430	2430	2430	0
84	20241224	183000	621491935	2430	2430	2430	2430	0
85	20241224	182900	621491935	2430	2430	2430	2430	0
86	20241224	182800	621491935	2430	2430	2430	2430	0
87	20241224	182700	621491935	2430	2430	2430	2430	0
88	20241224	182600	621491935	2430	2430	2430	2430	0
89	20241224	182500	621491935	2430	2430	2430	2430	0
90	20241224	182400	621491935	2430	2430	2430	2430	0
91	20241224	182300	621491935	2430	2430	2430	2430	0
92	20241224	182200	621491935	2430	2430	2430	2430	5607
93	20241224	182100	621491935	2430	2430	2430	2430	0
94	20241224	182000	621491935	2430	2430	2430	2430	0
95	20241224	181900	621491935	2430	2430	2430	2430	0
96	20241224	181800	621491935	2430	2430	2430	2430	0
97	20241224	181700	621491935	2430	2430	2430	2430	0
98	20241224	181600	621491935	2430	2430	2430	2430	0
99	20241224	181500	621491935	2430	2430	2430	2430	0
100	20241224	181400	621491935	2430	2430	2430	2430	0
101	20241224	181300	621491935	2430	2430	2430	2430	0
102	20241224	181200	621491935	2430	2430	2430	2430	0
103	20241224	181100	621491935	2430	2430	2430	2430	0
104	20241224	181000	621491935	2430	2430	2430	2430	0
105	20241224	180900	621491935	2430	2430	2430	2430	0
106	20241224	180800	621491935	2430	2430	2430	2430	0
107	20241224	180700	621491935	2430	2430	2430	2430	0
108	20241224	180600	621491935	2430	2430	2430	2430	0
109	20241224	180500	621491935	2430	2430	2430	2430	0
110	20241224	180400	621491935	2430	2430	2430	2430	0
111	20241224	180300	621491935	2430	2430	2430	2430	0
112	20241224	180200	621491935	2430	2430	2430	2430	0
113	20241224	180100	621491935	2430	2430	2430	2430	0
114	20241224	180000	621491935	2430	2430	2430	2430	0
115	20241224	175900	621491935	2430	2430	2430	2430	0
116	20241224	175800	621491935	2430	2430	2430	2430	0
117	20241224	175700	621491935	2430	2430	2430	2430	0
118	20241224	175600	621491935	2430	2430	2430	2430	0
119	20241224	175500	621491935	2430	2430	2430	2430	0
120	20241224	175400	621491935	2430	2430	2430	2430	0
121	20241224	175300	621491935	2430	2430	2430	2430	0
122	20241224	175200	621491935	2430	2430	2430	2430	5607
123	20241224	175100	621491935	2430	2430	2430	2430	0
124	20241224	175000	621491935	2430	2430	2430	2430	0
125	20241224	174900	621491935	2430	2430	2430	2430	0
126	20241224	174800	621491935	2430	2430	2430	2430	0
127	20241224	174700	621491935	2430	2430	2430	2430	0
128	20241224	174600	621491935	2430	2430	2430	2430	0
129	20241224	174500	621491935	2430	2430	2430	2430	0
130	20241224	174400	621491935	2430	2430	2430	2430	0
131	20241224	174300	621491935	2430	2430	2430	2430	0
132	20241224	174200	621491935	2430	2430	2430	2430	0
133	20241224	174100	621491935	2430	2430	2430	2430	0
134	20241224	174000	621491935	2430	2430	2430	2430	0
135	20241224	173900	621491935	2430	2430	2430	2430	0
136	20241224	173800	621491935	2430	2430	2430	2430	0
137	20241224	173700	621491935	2430	2430	2430	2430	0
138	20241224	173600	621491935	2430	2430	2430	2430	0
139	20241224	173500	621491935	2430	2430	2430	2430	0
140	20241224	173400	621491935	2430	2430	2430	2430	0
141	20241224	173300	621491935	2430	2430	2430	2430	0
142	20241224	173200	621491935	2430	2430	2430	2430	0
143	20241224	173100	621491935	2430	2430	2430	2430	0
144	20241224	173000	621491935	2430	2430	2430	2430	0
145	20241224	172900	621491935	2430	2430	2430	2430	0
146	20241224	172800	621491935	2430	2430	2430	2430	0
147	20241224	172700	621491935	2430	2430	2430	2430	0
148	20241224	172600	621491935	2430	2430	2430	2430	0
149	20241224	172500	621491935	2430	2430	2430	2430	0
150	20241224	172400	621491935	2430	2430	2430	2430	0
151	20241224	172300	621491935	2430	2430	2430	2430	0
152	20241224	172200	621491935	2430	2430	2430	2430	5607
153	20241224	172100	621491935	2430	2430	2430	2430	0
154	20241224	172000	621491935	2430	2430	2430	2430	0
155	20241224	171900	621491935	2430	2430	2430	2430	0
156	20241224	171800	621491935	2430	2430	2430	2430	0
157	20241224	171700	621491935	2430	2430	2430	2430	0
158	20241224	171600	621491935	2430	2430	2430	2430	0
159	20241224	171500	621491935	2430	2430	2430	2430	0
160	20241224	171400	621491935	2430	2430	2430	2430	0
161	20241224	171300	621491935	2430	2430	2430	2430	0
162	20241224	171200	621491935	2430	2430	2430	2430	0
163	20241224	171100	621491935	2430	2430	2430	2430	0
164	20241224	171000	621491935	2430	2430	2430	2430	0
165	20241224	170900	621491935	2430	2430	2430	2430	0
166	20241224	170800	621491935	2430	2430	2430	2430	0
167	20241224	170700	621491935	2430	2430	2430	2430	0
168	20241224	170600	621491935	2430	2430	2430	2430	0
169	20241224	170500	621491935	2430	2430	2430	2430	0
170	20241224	170400	621491935	2430	2430	2430	2430	0
171	20241224	170300	621491935	2430	2430	2430	2430	0
172	20241224	170200	621491935	2430	2430	2430	2430	0
173	20241224	170100	621491935	2430	2430	2430	2430	0
174	20241224	170000	621491935	2430	2430	2430	2430	0
175	20241224	165900	621491935	2430	2430	2430	2430	0
176	20241224	165800	621491935	2430	2430	2430	2430	0
177	20241224	165700	621491935	2430	2430	2430	2430	0
178	20241224	165600	621491935	2430	2430	2430	2430	0
179	20241224	165500	621491935	2430	2430	2430	2430	0
180	20241224	165400	621491935	2430	2430	2430	2430	0
181	20241224	165300	621491935	2430	2430	2430	2430	0
182	20241224	165200	621491935	2430	2430	2430	2430	5607
183	20241224	165100	621491935	2430	2430	2430	2430	0
184	20241224	165000	621491935	2430	2430	2430	2430	0
185	20241224	164900	621491935	2430	2430	2430	2430	0
186	20241224	164800	621491935	2430	2430	2430	2430	0
187	20241224	164700	621491935	2430	2430	2430	2430	0
188	20241224	164600	621491935	2430	2430	2430	2430	0
189	20241224	164500	621491935	2430	2430	2430	2430	0
190	20241224	164400	621491935	2430	2430	2430	2430	0
191	20241224	164300	621491935	2430	2430	2430	2430	0
192	20241224	164200	621491935	2430	2430	2430	2430	0
193	20241224	164100	621491935	2430	2430	2430	2430	0
194	20241224	164000	621491935	2430	2430	2430	2430	0
195	20241224	163900	621491935	2430	2430	2430	2430	0
196	20241224	163800	621491935	2430	2430	2430	2430	0
197	20241224	163700	621491935	2430	2430	2430	2430	0
198	20241224	163600	621491935	2430	2430	2430	2430	0
199	20241224	163500	621491935	2430	2430	2430	2430	0
200	20241224	163400	621491935	2430	2430	2430	2430	0
201	20241224	163300	621491935	2430	2430	2430	2430	0
202	20241224	163200	621491935	2430	2430	2430	2430	0
203	20241224	163100	621491935	2430	2430	2430	2430	0
204	20241224	163000	621491935	2430	2430	2430	2430	0
205	20241224	162900	621491935	2430	2430	2430	2430	0
206	20241224	162800	621491935	2430	2430	2430	2430	0
207	20241224	162700	621491935	2430	2430	2430	2430	0
208	20241224	162600	621491935	2430	2430	2430	2430	0
209	20241224	162500	621491935	2430	2430	2430	2430	0
210	20241224	162400	621491935	2430	2430	2430	2430	0
211	20241224	162300	621491935	2430	2430	2430	2430	0
212	20241224	162200	621491935	2430	2430	2430	2430	5607
213	20241224	162100	621491935	2430	2430	2430	2430	0
214	20241224	162000	621491935	2430	2430	2430	2430	0
215	20241224	161900	621491935	2430	2430	2430	2430	0
216	20241224	161800	621491935	2430	2430	2430	2430	0
217	20241224	161700	621491935	2430	2430	2430	2430	0
218	20241224	161600	621491935	2430	2430	2430	2430	0
219	20241224	161500	621491935	2430	2430	2430	2430	0
220	20241224	161400	621491935	2430	2430	2430	2430	0
221	20241224	161300	621491935	2430	2430	2430	2430	0
222	20241224	161200	621491935	2430	2430	2430	2430	0
223	20241224	161100	621491935	2430	2430	2430	2430	0
224	20241224	161000	621491935	2430	2430	2430	2430	0
225	20241224	160900	621491935	2430	2430	2430	2430	0
226	20241224	160800	621491935	2430	2430	2430	2430	0
227	20241224	160700	621491935	2430	2430	2430	2430	0
228	20241224	160600	621491935	2430	2430	2430	2430	0
229	20241224	160500	621491935	2430	2430	2430	2430	0
230	20241224	160400	621491935	2430	2430	2430	2430	0
231	20241224	160300	621491935	2430	2430	2430	2430	0
232	20241224	160200	621491935	2430	2430	2430	2430	0
233	20241224	160100	621491935	2430	2430	2430	2430	0
234	20241224	160000	621491935	2430	2430	2430	2430	0
235	20241224	155900	621491935	2430	2430	2430	2430	0
236	20241224	155800	621491935	2430	2430	2430	2430	0
237	20241224	155700	621491935	2430	2430	2430	2430	0
238	20241224	155600	621491935	2430	2430	2430	2430	0
239	20241224	155500	621491935	2430	2430	2430	2430	0
240	20241224	155400	621491935	2430	2430	2430	2430	0
241	20241224	155300	621491935	2430	2430	2430	2430	0
242	20241224	155200	621491935	2430	2430	2430	2430	5607
243	20241224	155100	621491935	2430	2430	2430	2430	0
244	20241224	155000	621491935	2430	2430	2430	2430	0
245	20241224	154900	621491935	2430	2430	2430	2430	0
246	20241224	154800	621491935	2430	2430	2430	2430	0
247	20241224	154700	621491935	2430	2430	2430	2430	0
248	20241224	154600	621491935	2430	2430	2430	2430	0
249	20241224	154500	621491935	2430	2430	2430	2430	0
250	20241224	154400	621491935	2430	2430	2430	2430	0
251	20241224	154300	621491935	2430	2430	2430	2430	0
252	20241224	154200	621491935	2430	2430	2430	2430	0
253	20241224	154100	621491935	2430	2430	2430	2430	0
254	20241224	154000	621491935	2430	2430	2430	2430	0
255	20241224	153900	621491935	2430	2430	2430	2430	0
256	20241224	153800	621491935	2430	2430	2430	2430	0
257	20241224	153700	621491935	2430	2430	2430	2430	0
258	20241224	153600	621491935	2430	2430	2430	2430	0
259	20241224	153500	621491935	2430	2430	2430	2430	0
260	20241224	153400	621491935	2430	2430	2430	2430	0
261	20241224	153300	621491935	2430	2430	2430	2430	0
262	20241224	153200	621491935	2430	2430	2430	2430	0
263	20241224	153100	621491935	2430	2430	2430	2430	0
264	20241224	153000	621491935	2430	2430	2430	2430	5607
265	20241224	152900	607866925	2430	2430	2430	2430	0
266	20241224	152800	607866925	2430	2430	2430	2430	0
267	20241224	152700	607866925	2430	2430	2430	2430	0
268	20241224	152600	607866925	2430	2430	2430	2430	0
269	20241224	152500	607866925	2430	2430	2430	2430	0
270	20241224	152400	607866925	2430	2430	2430	2430	0
271	20241224	152300	607866925	2430	2430	2430	2430	0
272	20241224	152200	607866925	2430	2430	2430	2430	0
273	20241224	152100	607866925	2430	2430	2430	2430	0
274	20241224	152000	607866925	2430	2430	2430	2430	0
275	20241224	151900	607866925	2430	2430	2430	2420	317
276	20241224	151800	607097565	2420	2425	2430	2420	1175
277	20241224	151700	604248310	2420	2420	2420	2420	5
278	20241224	151600	604236210	2425	2420	2425	2415	1143
279	20241224	151500	601474545	2425	2425	2425	2425	0
280	20241224	151400	601474545	2425	2425	2425	2425	215
281	20241224	151300	600953170	2425	2425	2425	2425	100
282	20241224	151200	600710670	2425	2425	2425	2425	200
283	20241224	151100	600225670	2425	2425	2425	2425	650
284	20241224	151000	598649420	2425	2425	2425	2425	0
285	20241224	150900	598649420	2425	2420	2425	2420	11
286	20241224	150800	598622795	2420	2420	2420	2420	21
287	20241224	150700	598571975	2410	2415	2415	2400	29307
288	20241224	150600	528035040	2410	2425	2425	2410	996
289	20241224	150500	525627990	2425	2425	2425	2420	113
290	20241224	150400	525353995	2425	2425	2425	2425	5
291	20241224	150300	525341870	2425	2425	2425	2425	42
292	20241224	150200	525240020	2425	2425	2425	2425	0
293	20241224	150100	525240020	2425	2425	2425	2425	0
294	20241224	150000	525240020	2425	2425	2425	2425	1
295	20241224	145900	525237595	2425	2410	2425	2410	1007
296	20241224	145800	522810650	2425	2425	2425	2425	1
297	20241224	145700	522808225	2420	2420	2420	2420	1
298	20241224	145600	522805805	2410	2415	2415	2410	1002
299	20241224	145500	520390745	2415	2415	2415	2415	1
300	20241224	145400	520388330	2425	2425	2425	2425	0
301	20241224	145300	520388330	2425	2425	2425	2425	1
302	20241224	145200	520385905	2425	2425	2425	2425	1
303	20241224	145100	520383480	2410	2410	2410	2410	0
304	20241224	145000	520383480	2410	2425	2425	2410	2014
305	20241224	144900	515529530	2425	2425	2425	2425	0
306	20241224	144800	515529530	2425	2425	2425	2425	10
307	20241224	144700	515505280	2410	2415	2415	2410	119
308	20241224	144600	515218270	2430	2430	2430	2430	0
309	20241224	144500	515218270	2430	2430	2430	2430	2
310	20241224	144400	515213410	2415	2415	2415	2415	51
311	20241224	144300	515090245	2415	2420	2420	2415	3524
312	20241224	144200	506579385	2420	2420	2420	2420	54
313	20241224	144100	506448705	2420	2425	2425	2420	2098
314	20241224	144000	501369545	2425	2425	2425	2425	0
315	20241224	143900	501369545	2425	2425	2425	2425	60
316	20241224	143800	501224045	2425	2425	2425	2425	39
317	20241224	143700	501129470	2425	2425	2425	2425	0
318	20241224	143600	501129470	2425	2425	2425	2425	1914
319	20241224	143500	496488020	2430	2430	2430	2430	510
320	20241224	143400	495248720	2430	2430	2430	2430	0
321	20241224	143300	495248720	2430	2430	2430	2430	0
322	20241224	143200	495248720	2430	2435	2435	2430	66
323	20241224	143100	495088210	2425	2425	2425	2425	0
324	20241224	143000	495088210	2425	2425	2425	2425	15
325	20241224	142900	495051835	2430	2430	2430	2430	0
326	20241224	142800	495051835	2430	2430	2430	2430	2
327	20241224	142700	495046975	2435	2435	2435	2435	0
328	20241224	142600	495046975	2435	2435	2435	2435	0
329	20241224	142500	495046975	2435	2435	2435	2435	0
330	20241224	142400	495046975	2435	2435	2435	2435	0
331	20241224	142300	495046975	2435	2435	2435	2435	359
332	20241224	142200	494172810	2435	2435	2435	2435	0
333	20241224	142100	494172810	2435	2435	2435	2435	0
334	20241224	142000	494172810	2435	2425	2435	2425	266
335	20241224	141900	493527750	2425	2420	2425	2420	492
336	20241224	141800	492337105	2420	2425	2425	2420	1091
337	20241224	141700	489691845	2425	2425	2425	2425	200
338	20241224	141600	489206845	2425	2425	2425	2425	557
339	20241224	141500	487856120	2425	2425	2425	2425	111
340	20241224	141400	487586945	2425	2435	2435	2425	2
341	20241224	141300	487582085	2425	2425	2425	2425	1
342	20241224	141200	487579660	2430	2435	2435	2430	14
343	20241224	141100	487545620	2440	2440	2440	2440	1
344	20241224	141000	487543180	2435	2435	2435	2435	24
345	20241224	140900	487484740	2445	2445	2445	2445	0
346	20241224	140800	487484740	2445	2440	2445	2435	274
347	20241224	140700	486815425	2440	2440	2440	2440	0
348	20241224	140600	486815425	2440	2440	2440	2440	1
349	20241224	140500	486812985	2440	2440	2440	2440	10
350	20241224	140400	486788585	2435	2435	2435	2435	61
351	20241224	140300	486640050	2445	2445	2445	2445	100
352	20241224	140200	486395550	2445	2445	2445	2445	22
353	20241224	140100	486341760	2445	2440	2445	2440	387
354	20241224	140000	485397475	2445	2445	2445	2445	0
355	20241224	135900	485397475	2445	2445	2445	2445	2
356	20241224	135800	485392585	2440	2440	2440	2440	1000
357	20241224	135700	482952585	2440	2440	2440	2440	0
358	20241224	135600	482952585	2440	2440	2440	2440	1
359	20241224	135500	482950145	2420	2420	2420	2420	270
360	20241224	135400	482296745	2425	2440	2440	2425	7582
361	20241224	135300	463905685	2440	2440	2440	2440	1
362	20241224	135200	463903245	2435	2435	2435	2435	214
363	20241224	135100	463382155	2445	2445	2445	2445	0
364	20241224	135000	463382155	2445	2440	2450	2430	4203
365	20241224	134900	453156820	2450	2450	2450	2450	0
366	20241224	134800	453156820	2450	2450	2450	2450	1
367	20241224	134700	453154370	2445	2445	2445	2445	64
368	20241224	134600	452997890	2450	2440	2450	2440	502
369	20241224	134500	451769260	2445	2440	2450	2440	245
370	20241224	134400	451169160	2450	2450	2450	2450	416
371	20241224	134300	450149960	2450	2445	2450	2445	542
372	20241224	134200	448824765	2450	2445	2450	2445	4369
373	20241224	134100	438140670	2445	2445	2445	2445	2
374	20241224	134000	438135780	2445	2440	2445	2435	204
375	20241224	133900	437638020	2440	2440	2445	2440	392
376	20241224	133800	436681530	2445	2430	2445	2430	271
377	20241224	133700	436018950	2445	2445	2445	2445	198
378	20241224	133600	435534840	2445	2440	2445	2435	2404
379	20241224	133500	429669170	2440	2435	2440	2435	47
380	20241224	133400	429554715	2435	2435	2440	2430	1696
381	20241224	133300	425426260	2440	2435	2440	2435	83
382	20241224	133200	425224145	2435	2430	2435	2430	495
383	20241224	133100	424021290	2430	2430	2430	2430	163
384	20241224	133000	423625200	2425	2425	2425	2425	50
385	20241224	132900	423503950	2425	2425	2430	2425	427
386	20241224	132800	422468405	2425	2425	2425	2425	110
387	20241224	132700	422201655	2430	2430	2430	2430	2
388	20241224	132600	422196795	2430	2430	2430	2430	0
389	20241224	132500	422196795	2430	2430	2430	2430	2
390	20241224	132400	422191935	2430	2430	2430	2430	2
391	20241224	132300	422187075	2430	2425	2430	2425	13
392	20241224	132200	422155545	2435	2435	2435	2435	0
393	20241224	132100	422155545	2435	2435	2435	2435	0
394	20241224	132000	422155545	2435	2435	2435	2435	0
395	20241224	131900	422155545	2435	2435	2435	2435	0
396	20241224	131800	422155545	2435	2430	2435	2420	11052
397	20241224	131700	395351715	2435	2425	2435	2425	101
398	20241224	131600	395106780	2435	2430	2435	2430	827
399	20241224	131500	393095255	2440	2440	2440	2435	703
400	20241224	131400	391383435	2435	2435	2435	2435	2
401	20241224	131300	391378565	2430	2430	2430	2430	1365
402	20241224	131200	388061615	2430	2430	2430	2425	611
403	20241224	131100	386579730	2440	2440	2440	2430	2043
404	20241224	131000	381615210	2440	2435	2440	2435	1538
405	20241224	130900	377862995	2430	2430	2430	2430	409
406	20241224	130800	376869125	2430	2425	2435	2425	2716
407	20241224	130700	370271735	2425	2420	2425	2420	2067
408	20241224	130600	365263585	2415	2415	2415	2415	100
409	20241224	130500	365022085	2420	2420	2420	2420	0
410	20241224	130400	365022085	2420	2420	2420	2420	0
411	20241224	130300	365022085	2420	2410	2420	2410	51
412	20241224	130200	364899165	2410	2410	2410	2410	0
413	20241224	130100	364899165	2410	2410	2410	2410	1
414	20241224	130000	364896755	2410	2410	2410	2410	300
415	20241224	125900	364173755	2420	2420	2420	2420	0
416	20241224	125800	364173755	2420	2420	2420	2420	1
417	20241224	125700	364171335	2415	2415	2415	2415	100
418	20241224	125600	363929835	2420	2420	2420	2420	0
419	20241224	125500	363929835	2420	2420	2420	2420	0
420	20241224	125400	363929835	2420	2420	2420	2420	0
421	20241224	125300	363929835	2420	2420	2420	2420	20
422	20241224	125200	363881435	2410	2410	2410	2410	61
423	20241224	125100	363734425	2425	2425	2425	2425	0
424	20241224	125000	363734425	2425	2410	2425	2410	276
425	20241224	124900	363069250	2430	2420	2430	2420	11
426	20241224	124800	363042595	2415	2410	2415	2410	25
427	20241224	124700	362982320	2430	2430	2430	2430	0
428	20241224	124600	362982320	2430	2430	2430	2430	0
429	20241224	124500	362982320	2430	2420	2430	2415	1262
430	20241224	124400	359929575	2430	2430	2430	2430	275
431	20241224	124300	359261325	2430	2425	2430	2425	2800
432	20241224	124200	352463025	2420	2420	2420	2420	733
433	20241224	124100	350689165	2420	2420	2420	2420	0
434	20241224	124000	350689165	2420	2420	2420	2420	0
435	20241224	123900	350689165	2420	2420	2420	2420	0
436	20241224	123800	350689165	2420	2415	2420	2410	1065
437	20241224	123700	348117310	2405	2405	2405	2405	1
438	20241224	123600	348114905	2420	2420	2420	2420	2
439	20241224	123500	348110065	2425	2425	2425	2425	100
440	20241224	123400	347867565	2425	2385	2425	2385	8261
441	20241224	123300	328044650	2385	2390	2390	2385	3000
442	20241224	123200	320879340	2390	2390	2390	2390	1760
443	20241224	123100	316672940	2400	2390	2400	2390	2
444	20241224	123000	316668150	2390	2395	2395	2390	4624
445	20241224	122900	305613005	2400	2400	2400	2400	0
446	20241224	122800	305613005	2400	2400	2400	2400	500
447	20241224	122700	304413005	2400	2400	2400	2400	41
448	20241224	122600	304314605	2400	2400	2400	2400	0
449	20241224	122500	304314605	2400	2400	2400	2400	0
450	20241224	122400	304314605	2400	2400	2400	2400	0
451	20241224	122300	304314605	2400	2400	2400	2400	0
452	20241224	122200	304314605	2400	2400	2400	2400	0
453	20241224	122100	304314605	2400	2400	2400	2400	602
454	20241224	122000	302869805	2390	2390	2400	2390	52
455	20241224	121900	302745515	2400	2390	2400	2390	317
456	20241224	121800	301986385	2400	2400	2400	2400	3
457	20241224	121700	301979185	2400	2400	2400	2400	0
458	20241224	121600	301979185	2400	2400	2400	2400	0
459	20241224	121500	301979185	2400	2400	2400	2400	0
460	20241224	121400	301979185	2400	2395	2400	2395	2
461	20241224	121300	301974390	2395	2395	2395	2395	1
462	20241224	121200	301971995	2390	2390	2390	2390	33
463	20241224	121100	301893125	2400	2400	2400	2400	0
464	20241224	121000	301893125	2400	2400	2400	2400	0
465	20241224	120900	301893125	2400	2400	2400	2400	0
466	20241224	120800	301893125	2400	2395	2400	2395	3
467	20241224	120700	301885935	2395	2395	2395	2395	1
468	20241224	120600	301883540	2390	2390	2390	2390	22
469	20241224	120500	301830960	2395	2395	2395	2395	0
470	20241224	120400	301830960	2395	2395	2395	2395	0
471	20241224	120300	301830960	2395	2395	2395	2395	1
472	20241224	120200	301828565	2385	2385	2385	2385	0
473	20241224	120100	301828565	2385	2385	2385	2385	0
474	20241224	120000	301828565	2385	2385	2385	2385	5
475	20241224	115900	301816640	2395	2395	2395	2395	0
476	20241224	115800	301816640	2395	2390	2395	2390	796
477	20241224	115700	299914195	2400	2400	2400	2400	0
478	20241224	115600	299914195	2400	2400	2400	2400	0
479	20241224	115500	299914195	2400	2400	2400	2400	10
480	20241224	115400	299890195	2400	2395	2400	2395	5
481	20241224	115300	299878210	2395	2395	2395	2395	50
482	20241224	115200	299758460	2400	2400	2400	2400	0
483	20241224	115100	299758460	2400	2400	2400	2400	137
484	20241224	115000	299429660	2400	2395	2400	2395	660
485	20241224	114900	297846520	2395	2395	2395	2395	0
486	20241224	114800	297846520	2395	2395	2395	2395	0
487	20241224	114700	297846520	2395	2395	2395	2395	500
488	20241224	114600	296649020	2395	2395	2395	2395	100
489	20241224	114500	296409520	2395	2395	2395	2395	0
490	20241224	114400	296409520	2395	2390	2395	2390	500
491	20241224	114300	295212115	2390	2390	2390	2390	0
492	20241224	114200	295212115	2390	2390	2390	2390	0
493	20241224	114100	295212115	2390	2390	2390	2390	2
494	20241224	114000	295207335	2390	2390	2390	2390	0
495	20241224	113900	295207335	2390	2390	2390	2390	829
496	20241224	113800	293226025	2390	2390	2390	2390	100
497	20241224	113700	292987025	2390	2390	2390	2390	10
498	20241224	113600	292963125	2395	2395	2395	2395	0
499	20241224	113500	292963125	2395	2395	2395	2395	0
500	20241224	113400	292963125	2395	2395	2395	2395	1
501	20241224	113300	292960730	2395	2390	2395	2390	2075
502	20241224	113200	288001475	2380	2385	2385	2380	471
503	20241224	113100	286879685	2390	2390	2390	2390	0
504	20241224	113000	286879685	2390	2390	2390	2390	0
505	20241224	112900	286879685	2390	2390	2390	2390	0
506	20241224	112800	286879685	2390	2390	2390	2390	0
507	20241224	112700	286879685	2390	2390	2390	2390	0
508	20241224	112600	286879685	2390	2390	2390	2390	0
509	20241224	112500	286879685	2390	2390	2390	2390	0
510	20241224	112400	286879685	2390	2390	2390	2390	0
511	20241224	112300	286879685	2390	2390	2390	2390	0
512	20241224	112200	286879685	2390	2390	2390	2390	0
513	20241224	112100	286879685	2390	2390	2390	2390	0
514	20241224	112000	286879685	2390	2390	2390	2390	0
515	20241224	111900	286879685	2390	2390	2390	2390	10
516	20241224	111800	286855785	2390	2390	2390	2390	10
517	20241224	111700	286831885	2395	2395	2395	2395	1
518	20241224	111600	286829490	2385	2385	2385	2385	0
519	20241224	111500	286829490	2385	2385	2385	2385	0
520	20241224	111400	286829490	2385	2385	2385	2385	0
521	20241224	111300	286829490	2385	2385	2385	2385	0
522	20241224	111200	286829490	2385	2385	2385	2385	42
523	20241224	111100	286729320	2385	2385	2385	2385	500
524	20241224	111000	285536820	2400	2400	2400	2400	1
525	20241224	110900	285534420	2390	2390	2390	2390	1488
526	20241224	110800	281978100	2390	2390	2390	2390	130
527	20241224	110700	281667400	2395	2395	2395	2395	203
528	20241224	110600	281181215	2400	2400	2400	2400	41
529	20241224	110500	281082815	2400	2400	2400	2400	30
530	20241224	110400	281010815	2400	2400	2400	2400	0
531	20241224	110300	281010815	2400	2405	2405	2400	133
532	20241224	110200	280691565	2405	2405	2405	2405	10
533	20241224	110100	280667515	2405	2405	2405	2405	2
534	20241224	110000	280662705	2405	2405	2405	2405	11
535	20241224	105900	280636250	2400	2400	2400	2400	0
536	20241224	105800	280636250	2400	2400	2400	2400	1977
537	20241224	105700	275891450	2400	2400	2400	2400	0
538	20241224	105600	275891450	2400	2400	2400	2400	0
539	20241224	105500	275891450	2400	2400	2400	2400	0
540	20241224	105400	275891450	2400	2400	2400	2400	0
541	20241224	105300	275891450	2400	2400	2400	2400	0
542	20241224	105200	275891450	2400	2400	2400	2400	0
543	20241224	105100	275891450	2400	2400	2400	2400	1
544	20241224	105000	275889050	2390	2390	2390	2390	1418
545	20241224	104900	272500030	2390	2390	2390	2390	61
546	20241224	104800	272354240	2400	2400	2400	2400	0
547	20241224	104700	272354240	2400	2400	2400	2400	0
548	20241224	104600	272354240	2400	2400	2400	2400	0
549	20241224	104500	272354240	2400	2400	2400	2400	0
550	20241224	104400	272354240	2400	2400	2400	2400	0
551	20241224	104300	272354240	2400	2400	2400	2400	0
552	20241224	104200	272354240	2400	2400	2400	2400	0
553	20241224	104100	272354240	2400	2400	2400	2400	0
554	20241224	104000	272354240	2400	2390	2400	2390	1001
555	20241224	103900	269961840	2400	2400	2400	2400	0
556	20241224	103800	269961840	2400	2400	2400	2400	1
557	20241224	103700	269959440	2390	2390	2390	2390	135
558	20241224	103600	269636790	2400	2400	2400	2400	0
559	20241224	103500	269636790	2400	2400	2400	2400	250
560	20241224	103400	269036790	2400	2400	2400	2400	0
561	20241224	103300	269036790	2400	2400	2400	2400	160
562	20241224	103200	268652790	2400	2400	2400	2400	0
563	20241224	103100	268652790	2400	2400	2400	2400	0
564	20241224	103000	268652790	2400	2400	2400	2400	1
565	20241224	102900	268650390	2390	2390	2390	2390	300
566	20241224	102800	267933390	2405	2405	2405	2405	0
567	20241224	102700	267933390	2405	2405	2405	2405	0
568	20241224	102600	267933390	2405	2385	2405	2385	3191
569	20241224	102500	260308915	2385	2385	2385	2385	50
570	20241224	102400	260189665	2380	2380	2380	2380	0
571	20241224	102300	260189665	2380	2380	2385	2380	215
572	20241224	102200	259676915	2380	2380	2380	2380	1
573	20241224	102100	259674535	2380	2385	2385	2380	423
574	20241224	102000	258667780	2385	2385	2385	2385	1
575	20241224	101900	258665395	2390	2390	2390	2390	0
576	20241224	101800	258665395	2390	2390	2390	2390	0
577	20241224	101700	258665395	2390	2390	2390	2390	0
578	20241224	101600	258665395	2390	2390	2390	2390	0
579	20241224	101500	258665395	2390	2390	2390	2390	0
580	20241224	101400	258665395	2390	2390	2390	2390	0
581	20241224	101300	258665395	2390	2385	2390	2385	2093
582	20241224	101200	253673585	2390	2385	2390	2385	2131
583	20241224	101100	248585735	2385	2380	2385	2380	101
584	20241224	101000	248345350	2380	2380	2380	2380	0
585	20241224	100900	248345350	2380	2380	2380	2380	54
586	20241224	100800	248216830	2385	2385	2385	2385	150
587	20241224	100700	247859080	2390	2390	2390	2390	1
588	20241224	100600	247856690	2385	2385	2385	2385	6314
589	20241224	100500	232797800	2370	2370	2370	2370	348
590	20241224	100400	231973040	2380	2385	2385	2370	6287
591	20241224	100300	217056165	2395	2395	2395	2395	0
592	20241224	100200	217056165	2395	2395	2395	2395	2
593	20241224	100100	217051375	2390	2390	2390	2390	130
594	20241224	100000	216740675	2390	2390	2395	2390	71
595	20241224	095900	216570980	2395	2385	2395	2385	126
596	20241224	095800	216270460	2395	2395	2395	2395	0
597	20241224	095700	216270460	2395	2395	2395	2395	6
598	20241224	095600	216256090	2395	2395	2395	2395	1
599	20241224	095500	216253695	2385	2395	2395	2385	501
600	20241224	095400	215058800	2385	2385	2395	2385	711
601	20241224	095300	213363055	2390	2390	2390	2390	0
602	20241224	095200	213363055	2390	2405	2405	2390	1707
603	20241224	095100	209260825	2405	2390	2405	2390	661
604	20241224	095000	207680750	2400	2400	2400	2400	1
605	20241224	094900	207678350	2395	2400	2405	2395	315
606	20241224	094800	206923845	2405	2390	2405	2390	284
607	20241224	094700	206242050	2395	2395	2395	2395	52
608	20241224	094600	206117510	2395	2395	2395	2395	32
609	20241224	094500	206040870	2390	2395	2400	2390	130
610	20241224	094400	205729650	2400	2400	2400	2400	0
611	20241224	094300	205729650	2400	2400	2400	2400	200
612	20241224	094200	205249650	2400	2400	2400	2380	3520
613	20241224	094100	196857735	2405	2405	2420	2390	4861
614	20241224	094000	185187470	2410	2420	2425	2410	4101
615	20241224	093900	175284135	2425	2420	2425	2420	4062
616	20241224	093800	165453785	2425	2420	2425	2420	861
617	20241224	093700	163370010	2425	2435	2435	2425	324
618	20241224	093600	162581970	2435	2430	2435	2430	266
619	20241224	093500	161934510	2440	2445	2445	2440	398
620	20241224	093400	160962415	2440	2425	2440	2425	6350
621	20241224	093300	145497165	2425	2425	2425	2425	512
622	20241224	093200	144255565	2435	2430	2435	2430	42
623	20241224	093100	144153495	2430	2425	2430	2425	1091
624	20241224	093000	141505470	2430	2440	2440	2430	1478
625	20241224	092900	137908410	2440	2440	2440	2425	17438
626	20241224	092800	95603945	2440	2425	2440	2425	5304
627	20241224	092700	82706725	2425	2425	2425	2425	502
628	20241224	092600	81489375	2425	2410	2425	2410	1232
629	20241224	092500	78510150	2415	2410	2415	2410	3742
630	20241224	092400	69474650	2410	2410	2410	2410	0
631	20241224	092300	69474650	2410	2390	2410	2390	2018
632	20241224	092200	64620790	2390	2390	2390	2390	299
633	20241224	092100	63906180	2390	2400	2400	2390	2200
634	20241224	092000	58647130	2400	2400	2400	2400	5
635	20241224	091900	58635130	2405	2410	2410	2405	215
636	20241224	091800	58118050	2405	2405	2410	2405	382
637	20241224	091700	57199330	2405	2405	2405	2405	1105
638	20241224	091600	54541805	2405	2405	2405	2405	400
639	20241224	091500	53579805	2405	2400	2405	2400	960
640	20241224	091400	51275655	2400	2410	2410	2400	612
641	20241224	091300	49803755	2405	2405	2405	2405	73
642	20241224	091200	49628190	2385	2405	2405	2385	1825
643	20241224	091100	45242565	2405	2415	2415	2385	1420
644	20241224	091000	41837785	2395	2375	2415	2375	879
645	20241224	090900	39725360	2365	2365	2365	2365	300
646	20241224	090800	39015860	2365	2365	2365	2365	1334
647	20241224	090700	35860950	2365	2365	2365	2365	1002
648	20241224	090600	33491220	2370	2365	2370	2365	739
649	20241224	090500	31742440	2360	2350	2360	2350	1746
650	20241224	090400	27630880	2350	2350	2350	2345	650
651	20241224	090300	26103580	2360	2345	2360	2340	2288
652	20241224	090200	20738050	2340	2375	2375	2340	1401
653	20241224	090100	17435965	2380	2385	2385	2380	2901
654	20241224	090000	10527830	2385	2390	2390	2375	4407