KissMeData/124560/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202100	163007615	2950	2950	2950	2950	2779
3	20241224	202000	163007615	2950	2950	2950	2950	0
4	20241224	201900	163007615	2950	2950	2950	2950	0
5	20241224	201800	163007615	2950	2950	2950	2950	0
6	20241224	201700	163007615	2950	2950	2950	2950	0
7	20241224	201600	163007615	2950	2950	2950	2950	0
8	20241224	201500	163007615	2950	2950	2950	2950	0
9	20241224	201400	163007615	2950	2950	2950	2950	0
10	20241224	201300	163007615	2950	2950	2950	2950	0
11	20241224	201200	163007615	2950	2950	2950	2950	0
12	20241224	201100	163007615	2950	2950	2950	2950	0
13	20241224	201000	163007615	2950	2950	2950	2950	0
14	20241224	200900	163007615	2950	2950	2950	2950	0
15	20241224	200800	163007615	2950	2950	2950	2950	0
16	20241224	200700	163007615	2950	2950	2950	2950	0
17	20241224	200600	163007615	2950	2950	2950	2950	0
18	20241224	200500	163007615	2950	2950	2950	2950	0
19	20241224	200400	163007615	2950	2950	2950	2950	0
20	20241224	200300	163007615	2950	2950	2950	2950	0
21	20241224	200200	163007615	2950	2950	2950	2950	0
22	20241224	200100	163007615	2950	2950	2950	2950	0
23	20241224	200000	163007615	2950	2950	2950	2950	0
24	20241224	195900	163007615	2950	2950	2950	2950	0
25	20241224	195800	163007615	2950	2950	2950	2950	0
26	20241224	195700	163007615	2950	2950	2950	2950	0
27	20241224	195600	163007615	2950	2950	2950	2950	0
28	20241224	195500	163007615	2950	2950	2950	2950	0
29	20241224	195400	163007615	2950	2950	2950	2950	0
30	20241224	195300	163007615	2950	2950	2950	2950	0
31	20241224	195200	163007615	2950	2950	2950	2950	0
32	20241224	195100	163007615	2950	2950	2950	2950	2779
33	20241224	195000	163007615	2950	2950	2950	2950	0
34	20241224	194900	163007615	2950	2950	2950	2950	0
35	20241224	194800	163007615	2950	2950	2950	2950	0
36	20241224	194700	163007615	2950	2950	2950	2950	0
37	20241224	194600	163007615	2950	2950	2950	2950	0
38	20241224	194500	163007615	2950	2950	2950	2950	0
39	20241224	194400	163007615	2950	2950	2950	2950	0
40	20241224	194300	163007615	2950	2950	2950	2950	0
41	20241224	194200	163007615	2950	2950	2950	2950	0
42	20241224	194100	163007615	2950	2950	2950	2950	0
43	20241224	194000	163007615	2950	2950	2950	2950	0
44	20241224	193900	163007615	2950	2950	2950	2950	0
45	20241224	193800	163007615	2950	2950	2950	2950	0
46	20241224	193700	163007615	2950	2950	2950	2950	0
47	20241224	193600	163007615	2950	2950	2950	2950	0
48	20241224	193500	163007615	2950	2950	2950	2950	0
49	20241224	193400	163007615	2950	2950	2950	2950	0
50	20241224	193300	163007615	2950	2950	2950	2950	0
51	20241224	193200	163007615	2950	2950	2950	2950	0
52	20241224	193100	163007615	2950	2950	2950	2950	0
53	20241224	193000	163007615	2950	2950	2950	2950	0
54	20241224	192900	163007615	2950	2950	2950	2950	0
55	20241224	192800	163007615	2950	2950	2950	2950	0
56	20241224	192700	163007615	2950	2950	2950	2950	0
57	20241224	192600	163007615	2950	2950	2950	2950	0
58	20241224	192500	163007615	2950	2950	2950	2950	0
59	20241224	192400	163007615	2950	2950	2950	2950	0
60	20241224	192300	163007615	2950	2950	2950	2950	0
61	20241224	192200	163007615	2950	2950	2950	2950	0
62	20241224	192100	163007615	2950	2950	2950	2950	2779
63	20241224	192000	163007615	2950	2950	2950	2950	0
64	20241224	191900	163007615	2950	2950	2950	2950	0
65	20241224	191800	163007615	2950	2950	2950	2950	0
66	20241224	191700	163007615	2950	2950	2950	2950	0
67	20241224	191600	163007615	2950	2950	2950	2950	0
68	20241224	191500	163007615	2950	2950	2950	2950	0
69	20241224	191400	163007615	2950	2950	2950	2950	0
70	20241224	191300	163007615	2950	2950	2950	2950	0
71	20241224	191200	163007615	2950	2950	2950	2950	0
72	20241224	191100	163007615	2950	2950	2950	2950	0
73	20241224	191000	163007615	2950	2950	2950	2950	0
74	20241224	190900	163007615	2950	2950	2950	2950	0
75	20241224	190800	163007615	2950	2950	2950	2950	0
76	20241224	190700	163007615	2950	2950	2950	2950	0
77	20241224	190600	163007615	2950	2950	2950	2950	0
78	20241224	190500	163007615	2950	2950	2950	2950	0
79	20241224	190400	163007615	2950	2950	2950	2950	0
80	20241224	190300	163007615	2950	2950	2950	2950	0
81	20241224	190200	163007615	2950	2950	2950	2950	0
82	20241224	190100	163007615	2950	2950	2950	2950	0
83	20241224	190000	163007615	2950	2950	2950	2950	0
84	20241224	185900	163007615	2950	2950	2950	2950	0
85	20241224	185800	163007615	2950	2950	2950	2950	0
86	20241224	185700	163007615	2950	2950	2950	2950	0
87	20241224	185600	163007615	2950	2950	2950	2950	0
88	20241224	185500	163007615	2950	2950	2950	2950	0
89	20241224	185400	163007615	2950	2950	2950	2950	0
90	20241224	185300	163007615	2950	2950	2950	2950	0
91	20241224	185200	163007615	2950	2950	2950	2950	0
92	20241224	185100	163007615	2950	2950	2950	2950	2779
93	20241224	185000	163007615	2950	2950	2950	2950	0
94	20241224	184900	163007615	2950	2950	2950	2950	0
95	20241224	184800	163007615	2950	2950	2950	2950	0
96	20241224	184700	163007615	2950	2950	2950	2950	0
97	20241224	184600	163007615	2950	2950	2950	2950	0
98	20241224	184500	163007615	2950	2950	2950	2950	0
99	20241224	184400	163007615	2950	2950	2950	2950	0
100	20241224	184300	163007615	2950	2950	2950	2950	0
101	20241224	184200	163007615	2950	2950	2950	2950	0
102	20241224	184100	163007615	2950	2950	2950	2950	0
103	20241224	184000	163007615	2950	2950	2950	2950	0
104	20241224	183900	163007615	2950	2950	2950	2950	0
105	20241224	183800	163007615	2950	2950	2950	2950	0
106	20241224	183700	163007615	2950	2950	2950	2950	0
107	20241224	183600	163007615	2950	2950	2950	2950	0
108	20241224	183500	163007615	2950	2950	2950	2950	0
109	20241224	183400	163007615	2950	2950	2950	2950	0
110	20241224	183300	163007615	2950	2950	2950	2950	0
111	20241224	183200	163007615	2950	2950	2950	2950	0
112	20241224	183100	163007615	2950	2950	2950	2950	0
113	20241224	183000	163007615	2950	2950	2950	2950	0
114	20241224	182900	163007615	2950	2950	2950	2950	0
115	20241224	182800	163007615	2950	2950	2950	2950	0
116	20241224	182700	163007615	2950	2950	2950	2950	0
117	20241224	182600	163007615	2950	2950	2950	2950	0
118	20241224	182500	163007615	2950	2950	2950	2950	0
119	20241224	182400	163007615	2950	2950	2950	2950	0
120	20241224	182300	163007615	2950	2950	2950	2950	0
121	20241224	182200	163007615	2950	2950	2950	2950	0
122	20241224	182100	163007615	2950	2950	2950	2950	2779
123	20241224	182000	163007615	2950	2950	2950	2950	0
124	20241224	181900	163007615	2950	2950	2950	2950	0
125	20241224	181800	163007615	2950	2950	2950	2950	0
126	20241224	181700	163007615	2950	2950	2950	2950	0
127	20241224	181600	163007615	2950	2950	2950	2950	0
128	20241224	181500	163007615	2950	2950	2950	2950	0
129	20241224	181400	163007615	2950	2950	2950	2950	0
130	20241224	181300	163007615	2950	2950	2950	2950	0
131	20241224	181200	163007615	2950	2950	2950	2950	0
132	20241224	181100	163007615	2950	2950	2950	2950	0
133	20241224	181000	163007615	2950	2950	2950	2950	0
134	20241224	180900	163007615	2950	2950	2950	2950	0
135	20241224	180800	163007615	2950	2950	2950	2950	0
136	20241224	180700	163007615	2950	2950	2950	2950	0
137	20241224	180600	163007615	2950	2950	2950	2950	0
138	20241224	180500	163007615	2950	2950	2950	2950	0
139	20241224	180400	163007615	2950	2950	2950	2950	0
140	20241224	180300	163007615	2950	2950	2950	2950	0
141	20241224	180200	163007615	2950	2950	2950	2950	0
142	20241224	180100	163007615	2950	2950	2950	2950	0
143	20241224	180000	163007615	2950	2950	2950	2950	0
144	20241224	175900	163007615	2950	2950	2950	2950	0
145	20241224	175800	163007615	2950	2950	2950	2950	0
146	20241224	175700	163007615	2950	2950	2950	2950	0
147	20241224	175600	163007615	2950	2950	2950	2950	0
148	20241224	175500	163007615	2950	2950	2950	2950	0
149	20241224	175400	163007615	2950	2950	2950	2950	0
150	20241224	175300	163007615	2950	2950	2950	2950	0
151	20241224	175200	163007615	2950	2950	2950	2950	0
152	20241224	175100	163007615	2950	2950	2950	2950	2779
153	20241224	175000	163007615	2950	2950	2950	2950	0
154	20241224	174900	163007615	2950	2950	2950	2950	0
155	20241224	174800	163007615	2950	2950	2950	2950	0
156	20241224	174700	163007615	2950	2950	2950	2950	0
157	20241224	174600	163007615	2950	2950	2950	2950	0
158	20241224	174500	163007615	2950	2950	2950	2950	0
159	20241224	174400	163007615	2950	2950	2950	2950	0
160	20241224	174300	163007615	2950	2950	2950	2950	0
161	20241224	174200	163007615	2950	2950	2950	2950	0
162	20241224	174100	163007615	2950	2950	2950	2950	0
163	20241224	174000	163007615	2950	2950	2950	2950	0
164	20241224	173900	163007615	2950	2950	2950	2950	0
165	20241224	173800	163007615	2950	2950	2950	2950	0
166	20241224	173700	163007615	2950	2950	2950	2950	0
167	20241224	173600	163007615	2950	2950	2950	2950	0
168	20241224	173500	163007615	2950	2950	2950	2950	0
169	20241224	173400	163007615	2950	2950	2950	2950	0
170	20241224	173300	163007615	2950	2950	2950	2950	0
171	20241224	173200	163007615	2950	2950	2950	2950	0
172	20241224	173100	163007615	2950	2950	2950	2950	0
173	20241224	173000	163007615	2950	2950	2950	2950	0
174	20241224	172900	163007615	2950	2950	2950	2950	0
175	20241224	172800	163007615	2950	2950	2950	2950	0
176	20241224	172700	163007615	2950	2950	2950	2950	0
177	20241224	172600	163007615	2950	2950	2950	2950	0
178	20241224	172500	163007615	2950	2950	2950	2950	0
179	20241224	172400	163007615	2950	2950	2950	2950	0
180	20241224	172300	163007615	2950	2950	2950	2950	0
181	20241224	172200	163007615	2950	2950	2950	2950	0
182	20241224	172100	163007615	2950	2950	2950	2950	2779
183	20241224	172000	163007615	2950	2950	2950	2950	0
184	20241224	171900	163007615	2950	2950	2950	2950	0
185	20241224	171800	163007615	2950	2950	2950	2950	0
186	20241224	171700	163007615	2950	2950	2950	2950	0
187	20241224	171600	163007615	2950	2950	2950	2950	0
188	20241224	171500	163007615	2950	2950	2950	2950	0
189	20241224	171400	163007615	2950	2950	2950	2950	0
190	20241224	171300	163007615	2950	2950	2950	2950	0
191	20241224	171200	163007615	2950	2950	2950	2950	0
192	20241224	171100	163007615	2950	2950	2950	2950	0
193	20241224	171000	163007615	2950	2950	2950	2950	0
194	20241224	170900	163007615	2950	2950	2950	2950	0
195	20241224	170800	163007615	2950	2950	2950	2950	0
196	20241224	170700	163007615	2950	2950	2950	2950	0
197	20241224	170600	163007615	2950	2950	2950	2950	0
198	20241224	170500	163007615	2950	2950	2950	2950	0
199	20241224	170400	163007615	2950	2950	2950	2950	0
200	20241224	170300	163007615	2950	2950	2950	2950	0
201	20241224	170200	163007615	2950	2950	2950	2950	0
202	20241224	170100	163007615	2950	2950	2950	2950	0
203	20241224	170000	163007615	2950	2950	2950	2950	0
204	20241224	165900	163007615	2950	2950	2950	2950	0
205	20241224	165800	163007615	2950	2950	2950	2950	0
206	20241224	165700	163007615	2950	2950	2950	2950	0
207	20241224	165600	163007615	2950	2950	2950	2950	0
208	20241224	165500	163007615	2950	2950	2950	2950	0
209	20241224	165400	163007615	2950	2950	2950	2950	0
210	20241224	165300	163007615	2950	2950	2950	2950	0
211	20241224	165200	163007615	2950	2950	2950	2950	0
212	20241224	165100	163007615	2950	2950	2950	2950	2779
213	20241224	165000	163007615	2950	2950	2950	2950	0
214	20241224	164900	163007615	2950	2950	2950	2950	0
215	20241224	164800	163007615	2950	2950	2950	2950	0
216	20241224	164700	163007615	2950	2950	2950	2950	0
217	20241224	164600	163007615	2950	2950	2950	2950	0
218	20241224	164500	163007615	2950	2950	2950	2950	0
219	20241224	164400	163007615	2950	2950	2950	2950	0
220	20241224	164300	163007615	2950	2950	2950	2950	0
221	20241224	164200	163007615	2950	2950	2950	2950	0
222	20241224	164100	163007615	2950	2950	2950	2950	0
223	20241224	164000	163007615	2950	2950	2950	2950	0
224	20241224	163900	163007615	2950	2950	2950	2950	0
225	20241224	163800	163007615	2950	2950	2950	2950	0
226	20241224	163700	163007615	2950	2950	2950	2950	0
227	20241224	163600	163007615	2950	2950	2950	2950	0
228	20241224	163500	163007615	2950	2950	2950	2950	0
229	20241224	163400	163007615	2950	2950	2950	2950	0
230	20241224	163300	163007615	2950	2950	2950	2950	0
231	20241224	163200	163007615	2950	2950	2950	2950	0
232	20241224	163100	163007615	2950	2950	2950	2950	0
233	20241224	163000	163007615	2950	2950	2950	2950	0
234	20241224	162900	163007615	2950	2950	2950	2950	0
235	20241224	162800	163007615	2950	2950	2950	2950	0
236	20241224	162700	163007615	2950	2950	2950	2950	0
237	20241224	162600	163007615	2950	2950	2950	2950	0
238	20241224	162500	163007615	2950	2950	2950	2950	0
239	20241224	162400	163007615	2950	2950	2950	2950	0
240	20241224	162300	163007615	2950	2950	2950	2950	0
241	20241224	162200	163007615	2950	2950	2950	2950	0
242	20241224	162100	163007615	2950	2950	2950	2950	2779
243	20241224	162000	163007615	2950	2950	2950	2950	0
244	20241224	161900	163007615	2950	2950	2950	2950	0
245	20241224	161800	163007615	2950	2950	2950	2950	0
246	20241224	161700	163007615	2950	2950	2950	2950	0
247	20241224	161600	163007615	2950	2950	2950	2950	0
248	20241224	161500	163007615	2950	2950	2950	2950	0
249	20241224	161400	163007615	2950	2950	2950	2950	0
250	20241224	161300	163007615	2950	2950	2950	2950	0
251	20241224	161200	163007615	2950	2950	2950	2950	0
252	20241224	161100	163007615	2950	2950	2950	2950	0
253	20241224	161000	163007615	2950	2950	2950	2950	0
254	20241224	160900	163007615	2950	2950	2950	2950	0
255	20241224	160800	163007615	2950	2950	2950	2950	0
256	20241224	160700	163007615	2950	2950	2950	2950	0
257	20241224	160600	163007615	2950	2950	2950	2950	0
258	20241224	160500	163007615	2950	2950	2950	2950	0
259	20241224	160400	163007615	2950	2950	2950	2950	0
260	20241224	160300	163007615	2950	2950	2950	2950	0
261	20241224	160200	163007615	2950	2950	2950	2950	0
262	20241224	160100	163007615	2950	2950	2950	2950	0
263	20241224	160000	163007615	2950	2950	2950	2950	0
264	20241224	155900	163007615	2950	2950	2950	2950	0
265	20241224	155800	163007615	2950	2950	2950	2950	0
266	20241224	155700	163007615	2950	2950	2950	2950	0
267	20241224	155600	163007615	2950	2950	2950	2950	0
268	20241224	155500	163007615	2950	2950	2950	2950	0
269	20241224	155400	163007615	2950	2950	2950	2950	0
270	20241224	155300	163007615	2950	2950	2950	2950	0
271	20241224	155200	163007615	2950	2950	2950	2950	0
272	20241224	155100	163007615	2950	2950	2950	2950	2779
273	20241224	155000	163007615	2950	2950	2950	2950	0
274	20241224	154900	163007615	2950	2950	2950	2950	0
275	20241224	154800	163007615	2950	2950	2950	2950	0
276	20241224	154700	163007615	2950	2950	2950	2950	0
277	20241224	154600	163007615	2950	2950	2950	2950	0
278	20241224	154500	163007615	2950	2950	2950	2950	0
279	20241224	154400	163007615	2950	2950	2950	2950	0
280	20241224	154300	163007615	2950	2950	2950	2950	0
281	20241224	154200	163007615	2950	2950	2950	2950	0
282	20241224	154100	163007615	2950	2950	2950	2950	0
283	20241224	154000	163007615	2950	2950	2950	2950	0
284	20241224	153900	163007615	2950	2950	2950	2950	0
285	20241224	153800	163007615	2950	2950	2950	2950	0
286	20241224	153700	163007615	2950	2950	2950	2950	0
287	20241224	153600	163007615	2950	2950	2950	2950	0
288	20241224	153500	163007615	2950	2950	2950	2950	0
289	20241224	153400	163007615	2950	2950	2950	2950	0
290	20241224	153300	163007615	2950	2950	2950	2950	0
291	20241224	153200	163007615	2950	2950	2950	2950	0
292	20241224	153100	163007615	2950	2950	2950	2950	0
293	20241224	153000	163007615	2950	2950	2950	2950	2779
294	20241224	152900	154809565	2930	2930	2930	2930	0
295	20241224	152800	154809565	2930	2930	2930	2930	0
296	20241224	152700	154809565	2930	2930	2930	2930	0
297	20241224	152600	154809565	2930	2930	2930	2930	0
298	20241224	152500	154809565	2930	2930	2930	2930	0
299	20241224	152400	154809565	2930	2930	2930	2930	0
300	20241224	152300	154809565	2930	2930	2930	2930	0
301	20241224	152200	154809565	2930	2930	2930	2930	0
302	20241224	152100	154809565	2930	2930	2930	2930	0
303	20241224	152000	154809565	2930	2930	2930	2930	0
304	20241224	151900	154809565	2930	2930	2930	2930	0
305	20241224	151800	154809565	2930	2930	2930	2930	0
306	20241224	151700	154809565	2930	2925	2930	2925	300
307	20241224	151600	153930945	2925	2925	2925	2925	250
308	20241224	151500	153199695	2925	2925	2925	2925	250
309	20241224	151400	152468445	2925	2925	2925	2925	0
310	20241224	151300	152468445	2925	2925	2925	2925	500
311	20241224	151200	151005945	2925	2925	2925	2925	10
312	20241224	151100	150976695	2920	2920	2920	2920	0
313	20241224	151000	150976695	2920	2920	2920	2920	0
314	20241224	150900	150976695	2920	2920	2920	2920	421
315	20241224	150800	149747375	2920	2920	2920	2920	184
316	20241224	150700	149210095	2920	2920	2920	2920	0
317	20241224	150600	149210095	2920	2920	2920	2920	0
318	20241224	150500	149210095	2920	2920	2920	2920	300
319	20241224	150400	148334095	2925	2925	2925	2925	0
320	20241224	150300	148334095	2925	2925	2925	2925	0
321	20241224	150200	148334095	2925	2925	2925	2925	0
322	20241224	150100	148334095	2925	2925	2925	2925	100
323	20241224	150000	148041595	2920	2920	2920	2920	0
324	20241224	145900	148041595	2920	2920	2920	2920	0
325	20241224	145800	148041595	2920	2920	2920	2920	0
326	20241224	145700	148041595	2920	2920	2920	2920	3473
327	20241224	145600	137900435	2920	2920	2920	2920	0
328	20241224	145500	137900435	2920	2920	2920	2920	900
329	20241224	145400	135272435	2920	2920	2920	2920	369
330	20241224	145300	134194955	2925	2925	2925	2925	0
331	20241224	145200	134194955	2925	2925	2925	2925	184
332	20241224	145100	133656755	2925	2925	2925	2925	291
333	20241224	145000	132805580	2935	2935	2935	2935	0
334	20241224	144900	132805580	2935	2935	2935	2935	0
335	20241224	144800	132805580	2935	2935	2935	2935	0
336	20241224	144700	132805580	2935	2935	2935	2935	0
337	20241224	144600	132805580	2935	2935	2935	2935	0
338	20241224	144500	132805580	2935	2935	2935	2935	0
339	20241224	144400	132805580	2935	2935	2935	2935	0
340	20241224	144300	132805580	2935	2935	2935	2935	0
341	20241224	144200	132805580	2935	2935	2935	2935	1
342	20241224	144100	132802645	2940	2940	2940	2940	0
343	20241224	144000	132802645	2940	2940	2940	2940	0
344	20241224	143900	132802645	2940	2940	2940	2940	0
345	20241224	143800	132802645	2940	2940	2940	2940	644
346	20241224	143700	130909285	2940	2940	2940	2940	0
347	20241224	143600	130909285	2940	2940	2940	2940	34
348	20241224	143500	130809325	2940	2940	2940	2940	12
349	20241224	143400	130774045	2940	2940	2940	2940	0
350	20241224	143300	130774045	2940	2940	2940	2920	12
351	20241224	143200	130738965	2915	2915	2915	2915	5607
352	20241224	143100	114394560	2915	2925	2925	2915	2045
353	20241224	143000	108420825	2925	2925	2925	2925	0
354	20241224	142900	108420825	2925	2925	2925	2925	0
355	20241224	142800	108420825	2925	2925	2925	2925	0
356	20241224	142700	108420825	2925	2925	2925	2925	0
357	20241224	142600	108420825	2925	2925	2925	2925	0
358	20241224	142500	108420825	2925	2925	2925	2925	0
359	20241224	142400	108420825	2925	2930	2930	2925	4241
360	20241224	142300	96001495	2935	2930	2935	2930	36
361	20241224	142200	95896000	2930	2935	2935	2930	37
362	20241224	142100	95787455	2935	2935	2935	2935	2194
363	20241224	142000	89348065	2940	2940	2940	2940	0
364	20241224	141900	89348065	2940	2940	2940	2940	0
365	20241224	141800	89348065	2940	2940	2940	2940	0
366	20241224	141700	89348065	2940	2940	2940	2940	0
367	20241224	141600	89348065	2940	2940	2940	2940	0
368	20241224	141500	89348065	2940	2940	2940	2940	0
369	20241224	141400	89348065	2940	2940	2940	2940	0
370	20241224	141300	89348065	2940	2940	2940	2940	1
371	20241224	141200	89345125	2940	2940	2940	2940	10
372	20241224	141100	89315725	2940	2940	2940	2940	0
373	20241224	141000	89315725	2940	2940	2940	2940	0
374	20241224	140900	89315725	2940	2940	2940	2940	47
375	20241224	140800	89177545	2940	2940	2940	2940	0
376	20241224	140700	89177545	2940	2940	2940	2940	0
377	20241224	140600	89177545	2940	2940	2940	2940	0
378	20241224	140500	89177545	2940	2940	2940	2940	0
379	20241224	140400	89177545	2940	2940	2940	2940	0
380	20241224	140300	89177545	2940	2940	2940	2940	0
381	20241224	140200	89177545	2940	2940	2940	2940	0
382	20241224	140100	89177545	2940	2940	2940	2940	0
383	20241224	140000	89177545	2940	2935	2940	2935	21
384	20241224	135900	89115885	2940	2940	2940	2940	0
385	20241224	135800	89115885	2940	2940	2940	2940	0
386	20241224	135700	89115885	2940	2940	2940	2940	0
387	20241224	135600	89115885	2940	2940	2940	2940	3
388	20241224	135500	89107065	2940	2940	2940	2940	0
389	20241224	135400	89107065	2940	2940	2940	2940	1
390	20241224	135300	89104125	2945	2945	2945	2945	0
391	20241224	135200	89104125	2945	2945	2945	2945	0
392	20241224	135100	89104125	2945	2945	2945	2945	0
393	20241224	135000	89104125	2945	2940	2945	2940	194
394	20241224	134900	88533615	2945	2945	2945	2945	0
395	20241224	134800	88533615	2945	2945	2945	2945	0
396	20241224	134700	88533615	2945	2945	2945	2945	0
397	20241224	134600	88533615	2945	2945	2945	2945	1
398	20241224	134500	88530670	2935	2935	2935	2935	0
399	20241224	134400	88530670	2935	2935	2935	2935	51
400	20241224	134300	88380985	2945	2945	2945	2945	0
401	20241224	134200	88380985	2945	2945	2945	2945	0
402	20241224	134100	88380985	2945	2945	2945	2945	0
403	20241224	134000	88380985	2945	2945	2945	2945	1
404	20241224	133900	88378040	2935	2935	2935	2935	0
405	20241224	133800	88378040	2935	2935	2935	2935	0
406	20241224	133700	88378040	2935	2935	2935	2935	0
407	20241224	133600	88378040	2935	2935	2935	2935	221
408	20241224	133500	87729405	2930	2930	2930	2930	0
409	20241224	133400	87729405	2930	2930	2930	2930	0
410	20241224	133300	87729405	2930	2930	2930	2930	0
411	20241224	133200	87729405	2930	2930	2930	2930	0
412	20241224	133100	87729405	2930	2930	2930	2930	0
413	20241224	133000	87729405	2930	2930	2930	2930	0
414	20241224	132900	87729405	2930	2930	2930	2930	0
415	20241224	132800	87729405	2930	2930	2930	2930	0
416	20241224	132700	87729405	2930	2930	2930	2930	0
417	20241224	132600	87729405	2930	2930	2930	2930	0
418	20241224	132500	87729405	2930	2930	2930	2930	0
419	20241224	132400	87729405	2930	2930	2930	2930	0
420	20241224	132300	87729405	2930	2930	2930	2930	0
421	20241224	132200	87729405	2930	2930	2930	2930	0
422	20241224	132100	87729405	2930	2930	2930	2930	0
423	20241224	132000	87729405	2930	2930	2930	2930	0
424	20241224	131900	87729405	2930	2930	2930	2930	36
425	20241224	131800	87623925	2935	2935	2935	2935	275
426	20241224	131700	86816800	2935	2935	2935	2935	0
427	20241224	131600	86816800	2935	2935	2935	2935	0
428	20241224	131500	86816800	2935	2935	2935	2935	11
429	20241224	131400	86784515	2935	2935	2935	2935	112
430	20241224	131300	86455795	2935	2935	2935	2935	0
431	20241224	131200	86455795	2935	2935	2935	2935	4
432	20241224	131100	86444055	2935	2935	2935	2935	0
433	20241224	131000	86444055	2935	2935	2935	2935	0
434	20241224	130900	86444055	2935	2935	2935	2935	0
435	20241224	130800	86444055	2935	2935	2935	2935	0
436	20241224	130700	86444055	2935	2935	2935	2935	0
437	20241224	130600	86444055	2935	2935	2935	2935	0
438	20241224	130500	86444055	2935	2930	2935	2930	11
439	20241224	130400	86411820	2935	2935	2935	2935	0
440	20241224	130300	86411820	2935	2935	2935	2935	0
441	20241224	130200	86411820	2935	2935	2935	2935	0
442	20241224	130100	86411820	2935	2935	2935	2935	0
443	20241224	130000	86411820	2935	2935	2935	2935	0
444	20241224	125900	86411820	2935	2935	2935	2925	17
445	20241224	125800	86362075	2925	2925	2925	2925	926
446	20241224	125700	83653525	2925	2925	2925	2925	0
447	20241224	125600	83653525	2925	2925	2925	2925	0
448	20241224	125500	83653525	2925	2925	2925	2925	0
449	20241224	125400	83653525	2925	2925	2925	2925	0
450	20241224	125300	83653525	2925	2925	2925	2925	0
451	20241224	125200	83653525	2925	2925	2925	2925	0
452	20241224	125100	83653525	2925	2925	2925	2925	0
453	20241224	125000	83653525	2925	2925	2925	2925	0
454	20241224	124900	83653525	2925	2925	2925	2925	0
455	20241224	124800	83653525	2925	2925	2925	2925	0
456	20241224	124700	83653525	2925	2925	2925	2925	0
457	20241224	124600	83653525	2925	2925	2925	2925	0
458	20241224	124500	83653525	2925	2925	2925	2925	75
459	20241224	124400	83434150	2925	2925	2925	2925	0
460	20241224	124300	83434150	2925	2925	2925	2925	0
461	20241224	124200	83434150	2925	2925	2925	2925	0
462	20241224	124100	83434150	2925	2925	2925	2925	670
463	20241224	124000	81474400	2925	2930	2930	2925	542
464	20241224	123900	79888870	2930	2930	2930	2930	800
465	20241224	123800	77544870	2935	2935	2935	2935	0
466	20241224	123700	77544870	2935	2935	2935	2935	0
467	20241224	123600	77544870	2935	2935	2935	2935	1
468	20241224	123500	77541935	2935	2940	2940	2935	1093
469	20241224	123400	74331280	2940	2940	2940	2940	0
470	20241224	123300	74331280	2940	2940	2940	2940	0
471	20241224	123200	74331280	2940	2940	2940	2940	0
472	20241224	123100	74331280	2940	2940	2940	2940	0
473	20241224	123000	74331280	2940	2940	2940	2940	0
474	20241224	122900	74331280	2940	2940	2940	2940	0
475	20241224	122800	74331280	2940	2940	2940	2940	0
476	20241224	122700	74331280	2940	2940	2940	2940	0
477	20241224	122600	74331280	2940	2940	2940	2940	0
478	20241224	122500	74331280	2940	2940	2940	2940	0
479	20241224	122400	74331280	2940	2940	2940	2940	0
480	20241224	122300	74331280	2940	2940	2940	2940	0
481	20241224	122200	74331280	2940	2940	2945	2940	284
482	20241224	122100	73495820	2945	2945	2945	2945	0
483	20241224	122000	73495820	2945	2945	2945	2945	0
484	20241224	121900	73495820	2945	2945	2945	2945	0
485	20241224	121800	73495820	2945	2945	2945	2945	0
486	20241224	121700	73495820	2945	2945	2945	2945	0
487	20241224	121600	73495820	2945	2945	2945	2945	0
488	20241224	121500	73495820	2945	2940	2945	2940	39
489	20241224	121400	73381150	2945	2955	2955	2945	271
490	20241224	121300	72583045	2940	2940	2940	2940	105
491	20241224	121200	72274345	2955	2955	2955	2955	0
492	20241224	121100	72274345	2955	2955	2955	2955	0
493	20241224	121000	72274345	2955	2955	2955	2955	0
494	20241224	120900	72274345	2955	2955	2955	2955	0
495	20241224	120800	72274345	2955	2955	2955	2955	0
496	20241224	120700	72274345	2955	2955	2955	2955	0
497	20241224	120600	72274345	2955	2955	2955	2955	1
498	20241224	120500	72271390	2940	2940	2940	2940	0
499	20241224	120400	72271390	2940	2940	2940	2940	0
500	20241224	120300	72271390	2940	2940	2940	2940	77
501	20241224	120200	72045010	2955	2955	2955	2955	1
502	20241224	120100	72042055	2935	2935	2935	2935	0
503	20241224	120000	72042055	2935	2935	2935	2935	0
504	20241224	115900	72042055	2935	2935	2935	2935	0
505	20241224	115800	72042055	2935	2935	2935	2935	0
506	20241224	115700	72042055	2935	2935	2935	2935	0
507	20241224	115600	72042055	2935	2935	2935	2935	0
508	20241224	115500	72042055	2935	2935	2935	2935	1
509	20241224	115400	72039120	2955	2955	2955	2955	0
510	20241224	115300	72039120	2955	2945	2955	2945	31
511	20241224	115200	71947625	2940	2940	2945	2935	184
512	20241224	115100	71406850	2955	2955	2955	2955	22
513	20241224	115000	71341840	2955	2950	2955	2950	40
514	20241224	114900	71223665	2950	2950	2950	2950	32
515	20241224	114800	71129265	2950	2950	2950	2950	300
516	20241224	114700	70244265	2935	2935	2935	2935	0
517	20241224	114600	70244265	2935	2935	2935	2935	0
518	20241224	114500	70244265	2935	2935	2935	2935	0
519	20241224	114400	70244265	2935	2935	2935	2935	0
520	20241224	114300	70244265	2935	2935	2935	2935	1
521	20241224	114200	70241330	2945	2945	2945	2945	0
522	20241224	114100	70241330	2945	2945	2945	2945	1000
523	20241224	114000	67296330	2945	2945	2945	2945	0
524	20241224	113900	67296330	2945	2945	2945	2945	0
525	20241224	113800	67296330	2945	2945	2945	2945	0
526	20241224	113700	67296330	2945	2945	2945	2945	0
527	20241224	113600	67296330	2945	2945	2945	2945	0
528	20241224	113500	67296330	2945	2945	2945	2945	2
529	20241224	113400	67290440	2945	2945	2945	2945	0
530	20241224	113300	67290440	2945	2945	2945	2945	7
531	20241224	113200	67269825	2945	2945	2945	2945	1
532	20241224	113100	67266880	2935	2935	2935	2935	0
533	20241224	113000	67266880	2935	2935	2935	2935	0
534	20241224	112900	67266880	2935	2935	2935	2935	1
535	20241224	112800	67263945	2945	2945	2945	2945	0
536	20241224	112700	67263945	2945	2945	2945	2945	1
537	20241224	112600	67261000	2935	2935	2935	2935	51
538	20241224	112500	67111315	2935	2935	2935	2935	0
539	20241224	112400	67111315	2935	2935	2935	2935	0
540	20241224	112300	67111315	2935	2935	2935	2935	0
541	20241224	112200	67111315	2935	2935	2935	2935	0
542	20241224	112100	67111315	2935	2935	2935	2935	0
543	20241224	112000	67111315	2935	2935	2935	2935	0
544	20241224	111900	67111315	2935	2935	2935	2935	0
545	20241224	111800	67111315	2935	2935	2935	2935	0
546	20241224	111700	67111315	2935	2935	2935	2935	0
547	20241224	111600	67111315	2935	2935	2935	2935	0
548	20241224	111500	67111315	2935	2935	2935	2935	200
549	20241224	111400	66524315	2935	2935	2935	2935	109
550	20241224	111300	66204400	2935	2935	2935	2935	0
551	20241224	111200	66204400	2935	2935	2935	2935	0
552	20241224	111100	66204400	2935	2935	2935	2935	0
553	20241224	111000	66204400	2935	2935	2935	2935	0
554	20241224	110900	66204400	2935	2935	2935	2935	1
555	20241224	110800	66201465	2945	2945	2945	2945	2
556	20241224	110700	66195575	2935	2935	2935	2935	0
557	20241224	110600	66195575	2935	2935	2935	2935	0
558	20241224	110500	66195575	2935	2935	2935	2935	1
559	20241224	110400	66192640	2935	2935	2935	2935	0
560	20241224	110300	66192640	2935	2935	2935	2935	0
561	20241224	110200	66192640	2935	2935	2935	2935	10
562	20241224	110100	66163290	2945	2945	2945	2945	0
563	20241224	110000	66163290	2945	2945	2945	2945	0
564	20241224	105900	66163290	2945	2945	2945	2945	0
565	20241224	105800	66163290	2945	2945	2945	2945	3
566	20241224	105700	66154455	2935	2935	2935	2935	100
567	20241224	105600	65860955	2945	2945	2945	2945	0
568	20241224	105500	65860955	2945	2945	2945	2945	0
569	20241224	105400	65860955	2945	2945	2945	2945	0
570	20241224	105300	65860955	2945	2945	2945	2945	0
571	20241224	105200	65860955	2945	2945	2945	2945	0
572	20241224	105100	65860955	2945	2945	2945	2945	0
573	20241224	105000	65860955	2945	2945	2945	2945	0
574	20241224	104900	65860955	2945	2945	2945	2945	0
575	20241224	104800	65860955	2945	2945	2945	2945	0
576	20241224	104700	65860955	2945	2945	2945	2945	0
577	20241224	104600	65860955	2945	2945	2945	2945	40
578	20241224	104500	65743155	2945	2945	2945	2945	70
579	20241224	104400	65537005	2945	2945	2945	2945	100
580	20241224	104300	65242505	2945	2945	2945	2945	0
581	20241224	104200	65242505	2945	2945	2945	2945	0
582	20241224	104100	65242505	2945	2945	2945	2945	0
583	20241224	104000	65242505	2945	2945	2945	2945	0
584	20241224	103900	65242505	2945	2945	2945	2945	0
585	20241224	103800	65242505	2945	2945	2945	2945	0
586	20241224	103700	65242505	2945	2930	2945	2930	4
587	20241224	103600	65230770	2930	2930	2930	2930	0
588	20241224	103500	65230770	2930	2930	2930	2930	0
589	20241224	103400	65230770	2930	2930	2930	2930	100
590	20241224	103300	64937770	2945	2945	2945	2945	0
591	20241224	103200	64937770	2945	2945	2945	2945	0
592	20241224	103100	64937770	2945	2945	2945	2945	0
593	20241224	103000	64937770	2945	2945	2945	2945	0
594	20241224	102900	64937770	2945	2945	2945	2945	0
595	20241224	102800	64937770	2945	2945	2945	2945	0
596	20241224	102700	64937770	2945	2945	2945	2945	0
597	20241224	102600	64937770	2945	2945	2945	2945	100
598	20241224	102500	64643270	2930	2930	2930	2930	460
599	20241224	102400	63295470	2935	2930	2935	2930	466
600	20241224	102300	61930085	2935	2935	2935	2935	3
601	20241224	102200	61921280	2935	2935	2935	2935	0
602	20241224	102100	61921280	2935	2930	2935	2930	1301
603	20241224	102000	58109345	2935	2930	2935	2930	15
604	20241224	101900	58065370	2935	2935	2935	2935	66
605	20241224	101800	57871660	2935	2935	2935	2935	168
606	20241224	101700	57378580	2945	2945	2945	2945	0
607	20241224	101600	57378580	2945	2945	2945	2945	1698
608	20241224	101500	52377970	2945	2945	2945	2945	0
609	20241224	101400	52377970	2945	2945	2945	2945	10
610	20241224	101300	52348520	2945	2945	2945	2945	0
611	20241224	101200	52348520	2945	2945	2945	2945	0
612	20241224	101100	52348520	2945	2945	2945	2945	37
613	20241224	101000	52239555	2935	2945	2945	2935	43
614	20241224	100900	52113280	2940	2955	2955	2940	1030
615	20241224	100800	49084765	2955	2955	2955	2955	0
616	20241224	100700	49084765	2955	2955	2955	2955	2
617	20241224	100600	49078855	2955	2955	2955	2955	4
618	20241224	100500	49067035	2955	2955	2955	2955	1
619	20241224	100400	49064080	2955	2955	2955	2955	0
620	20241224	100300	49064080	2955	2945	2955	2940	807
621	20241224	100200	46691145	2955	2955	2955	2955	0
622	20241224	100100	46691145	2955	2955	2955	2955	0
623	20241224	100000	46691145	2955	2950	2955	2950	661
624	20241224	095900	44741190	2950	2950	2950	2950	1695
625	20241224	095800	39740940	2950	2950	2950	2950	1
626	20241224	095700	39737990	2940	2955	2955	2940	2
627	20241224	095600	39732095	2940	2945	2955	2940	3870
628	20241224	095500	28344775	2955	2955	2955	2955	0
629	20241224	095400	28344775	2955	2955	2955	2955	1
630	20241224	095300	28341820	2945	2945	2945	2945	0
631	20241224	095200	28341820	2945	2950	2950	2945	86
632	20241224	095100	28088540	2955	2955	2955	2955	1
633	20241224	095000	28085585	2960	2960	2960	2960	0
634	20241224	094900	28085585	2960	2960	2960	2960	46
635	20241224	094800	27949425	2965	2965	2965	2965	0
636	20241224	094700	27949425	2965	2965	2965	2965	0
637	20241224	094600	27949425	2965	2965	2965	2965	0
638	20241224	094500	27949425	2965	2965	2965	2965	0
639	20241224	094400	27949425	2965	2960	2965	2960	4000
640	20241224	094300	16091030	2960	2965	2965	2960	21
641	20241224	094200	16028820	2965	2965	2965	2965	4
642	20241224	094100	16016960	2965	2965	2965	2965	0
643	20241224	094000	16016960	2965	2965	2965	2965	0
644	20241224	093900	16016960	2965	2965	2965	2965	100
645	20241224	093800	15720460	2965	2965	2965	2965	0
646	20241224	093700	15720460	2965	2965	2965	2965	0
647	20241224	093600	15720460	2965	2965	2965	2965	0
648	20241224	093500	15720460	2965	2965	2965	2965	2
649	20241224	093400	15714530	2965	2965	2965	2965	0
650	20241224	093300	15714530	2965	2950	2965	2950	850
651	20241224	093200	13197460	2950	2950	2950	2950	0
652	20241224	093100	13197460	2950	2950	2950	2950	50
653	20241224	093000	13049960	2950	2950	2950	2950	0
654	20241224	092900	13049960	2950	2940	2950	2940	122
655	20241224	092800	12691260	2950	2950	2950	2950	0
656	20241224	092700	12691260	2950	2950	2950	2950	0
657	20241224	092600	12691260	2950	2940	2950	2940	22
658	20241224	092500	12626570	2955	2955	2955	2955	0
659	20241224	092400	12626570	2955	2955	2955	2955	0
660	20241224	092300	12626570	2955	2955	2955	2955	51
661	20241224	092200	12475865	2945	2935	2945	2935	2256
662	20241224	092100	5841025	2935	2940	2940	2935	3
663	20241224	092000	5832210	2940	2940	2940	2940	268
664	20241224	091900	5044290	2940	2940	2940	2940	387
665	20241224	091800	3906510	2940	2945	2945	2940	10
666	20241224	091700	3877070	2945	2945	2945	2945	0
667	20241224	091600	3877070	2945	2945	2945	2945	0
668	20241224	091500	3877070	2945	2945	2945	2945	33
669	20241224	091400	3779885	2945	2945	2945	2945	0
670	20241224	091300	3779885	2945	2945	2945	2945	0
671	20241224	091200	3779885	2945	2945	2945	2945	23
672	20241224	091100	3712150	2950	2950	2950	2950	0
673	20241224	091000	3712150	2950	2950	2950	2950	0
674	20241224	090900	3712150	2950	2950	2950	2950	10
675	20241224	090800	3682650	2940	2940	2940	2940	58
676	20241224	090700	3512130	2940	2940	2940	2935	583
677	20241224	090600	1800170	2940	2945	2945	2935	271
678	20241224	090500	1002090	2960	2960	2960	2960	0
679	20241224	090400	1002090	2960	2960	2960	2960	0
680	20241224	090300	1002090	2960	2960	2960	2960	0
681	20241224	090200	1002090	2960	2960	2960	2960	0
682	20241224	090100	1002090	2960	2960	2960	2960	0
683	20241224	090000	1002090	2960	2930	2960	2930	342