KissMeData/012690/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185800	610304355	2975	2975	2975	2975	3522
3	20241224	185700	610304355	2975	2975	2975	2975	0
4	20241224	185600	610304355	2975	2975	2975	2975	0
5	20241224	185500	610304355	2975	2975	2975	2975	0
6	20241224	185400	610304355	2975	2975	2975	2975	0
7	20241224	185300	610304355	2975	2975	2975	2975	0
8	20241224	185200	610304355	2975	2975	2975	2975	0
9	20241224	185100	610304355	2975	2975	2975	2975	0
10	20241224	185000	610304355	2975	2975	2975	2975	0
11	20241224	184900	610304355	2975	2975	2975	2975	0
12	20241224	184800	610304355	2975	2975	2975	2975	0
13	20241224	184700	610304355	2975	2975	2975	2975	0
14	20241224	184600	610304355	2975	2975	2975	2975	0
15	20241224	184500	610304355	2975	2975	2975	2975	0
16	20241224	184400	610304355	2975	2975	2975	2975	0
17	20241224	184300	610304355	2975	2975	2975	2975	0
18	20241224	184200	610304355	2975	2975	2975	2975	0
19	20241224	184100	610304355	2975	2975	2975	2975	0
20	20241224	184000	610304355	2975	2975	2975	2975	0
21	20241224	183900	610304355	2975	2975	2975	2975	0
22	20241224	183800	610304355	2975	2975	2975	2975	0
23	20241224	183700	610304355	2975	2975	2975	2975	0
24	20241224	183600	610304355	2975	2975	2975	2975	0
25	20241224	183500	610304355	2975	2975	2975	2975	0
26	20241224	183400	610304355	2975	2975	2975	2975	0
27	20241224	183300	610304355	2975	2975	2975	2975	0
28	20241224	183200	610304355	2975	2975	2975	2975	0
29	20241224	183100	610304355	2975	2975	2975	2975	0
30	20241224	183000	610304355	2975	2975	2975	2975	0
31	20241224	182900	610304355	2975	2975	2975	2975	0
32	20241224	182800	610304355	2975	2975	2975	2975	3522
33	20241224	182700	610304355	2975	2975	2975	2975	0
34	20241224	182600	610304355	2975	2975	2975	2975	0
35	20241224	182500	610304355	2975	2975	2975	2975	0
36	20241224	182400	610304355	2975	2975	2975	2975	0
37	20241224	182300	610304355	2975	2975	2975	2975	0
38	20241224	182200	610304355	2975	2975	2975	2975	0
39	20241224	182100	610304355	2975	2975	2975	2975	0
40	20241224	182000	610304355	2975	2975	2975	2975	0
41	20241224	181900	610304355	2975	2975	2975	2975	0
42	20241224	181800	610304355	2975	2975	2975	2975	0
43	20241224	181700	610304355	2975	2975	2975	2975	0
44	20241224	181600	610304355	2975	2975	2975	2975	0
45	20241224	181500	610304355	2975	2975	2975	2975	0
46	20241224	181400	610304355	2975	2975	2975	2975	0
47	20241224	181300	610304355	2975	2975	2975	2975	0
48	20241224	181200	610304355	2975	2975	2975	2975	0
49	20241224	181100	610304355	2975	2975	2975	2975	0
50	20241224	181000	610304355	2975	2975	2975	2975	0
51	20241224	180900	610304355	2975	2975	2975	2975	0
52	20241224	180800	610304355	2975	2975	2975	2975	0
53	20241224	180700	610304355	2975	2975	2975	2975	0
54	20241224	180600	610304355	2975	2975	2975	2975	0
55	20241224	180500	610304355	2975	2975	2975	2975	0
56	20241224	180400	610304355	2975	2975	2975	2975	0
57	20241224	180300	610304355	2975	2975	2975	2975	0
58	20241224	180200	610304355	2975	2975	2975	2975	0
59	20241224	180100	610304355	2975	2975	2975	2975	0
60	20241224	180000	610304355	2975	2975	2975	2975	0
61	20241224	175900	610304355	2975	2975	2975	2975	0
62	20241224	175800	610304355	2975	2975	2975	2975	3522
63	20241224	175700	610304355	2975	2975	2975	2975	0
64	20241224	175600	610304355	2975	2975	2975	2975	0
65	20241224	175500	610304355	2975	2975	2975	2975	0
66	20241224	175400	610304355	2975	2975	2975	2975	0
67	20241224	175300	610304355	2975	2975	2975	2975	0
68	20241224	175200	610304355	2975	2975	2975	2975	0
69	20241224	175100	610304355	2975	2975	2975	2975	0
70	20241224	175000	610304355	2975	2975	2975	2975	0
71	20241224	174900	610304355	2975	2975	2975	2975	0
72	20241224	174800	610304355	2975	2975	2975	2975	0
73	20241224	174700	610304355	2975	2975	2975	2975	0
74	20241224	174600	610304355	2975	2975	2975	2975	0
75	20241224	174500	610304355	2975	2975	2975	2975	0
76	20241224	174400	610304355	2975	2975	2975	2975	0
77	20241224	174300	610304355	2975	2975	2975	2975	0
78	20241224	174200	610304355	2975	2975	2975	2975	0
79	20241224	174100	610304355	2975	2975	2975	2975	0
80	20241224	174000	610304355	2975	2975	2975	2975	0
81	20241224	173900	610304355	2975	2975	2975	2975	0
82	20241224	173800	610304355	2975	2975	2975	2975	0
83	20241224	173700	610304355	2975	2975	2975	2975	0
84	20241224	173600	610304355	2975	2975	2975	2975	0
85	20241224	173500	610304355	2975	2975	2975	2975	0
86	20241224	173400	610304355	2975	2975	2975	2975	0
87	20241224	173300	610304355	2975	2975	2975	2975	0
88	20241224	173200	610304355	2975	2975	2975	2975	0
89	20241224	173100	610304355	2975	2975	2975	2975	0
90	20241224	173000	610304355	2975	2975	2975	2975	0
91	20241224	172900	610304355	2975	2975	2975	2975	0
92	20241224	172800	610304355	2975	2975	2975	2975	3522
93	20241224	172700	610304355	2975	2975	2975	2975	0
94	20241224	172600	610304355	2975	2975	2975	2975	0
95	20241224	172500	610304355	2975	2975	2975	2975	0
96	20241224	172400	610304355	2975	2975	2975	2975	0
97	20241224	172300	610304355	2975	2975	2975	2975	0
98	20241224	172200	610304355	2975	2975	2975	2975	0
99	20241224	172100	610304355	2975	2975	2975	2975	0
100	20241224	172000	610304355	2975	2975	2975	2975	0
101	20241224	171900	610304355	2975	2975	2975	2975	0
102	20241224	171800	610304355	2975	2975	2975	2975	0
103	20241224	171700	610304355	2975	2975	2975	2975	0
104	20241224	171600	610304355	2975	2975	2975	2975	0
105	20241224	171500	610304355	2975	2975	2975	2975	0
106	20241224	171400	610304355	2975	2975	2975	2975	0
107	20241224	171300	610304355	2975	2975	2975	2975	0
108	20241224	171200	610304355	2975	2975	2975	2975	0
109	20241224	171100	610304355	2975	2975	2975	2975	0
110	20241224	171000	610304355	2975	2975	2975	2975	0
111	20241224	170900	610304355	2975	2975	2975	2975	0
112	20241224	170800	610304355	2975	2975	2975	2975	0
113	20241224	170700	610304355	2975	2975	2975	2975	0
114	20241224	170600	610304355	2975	2975	2975	2975	0
115	20241224	170500	610304355	2975	2975	2975	2975	0
116	20241224	170400	610304355	2975	2975	2975	2975	0
117	20241224	170300	610304355	2975	2975	2975	2975	0
118	20241224	170200	610304355	2975	2975	2975	2975	0
119	20241224	170100	610304355	2975	2975	2975	2975	0
120	20241224	170000	610304355	2975	2975	2975	2975	0
121	20241224	165900	610304355	2975	2975	2975	2975	0
122	20241224	165800	610304355	2975	2975	2975	2975	3522
123	20241224	165700	610304355	2975	2975	2975	2975	0
124	20241224	165600	610304355	2975	2975	2975	2975	0
125	20241224	165500	610304355	2975	2975	2975	2975	0
126	20241224	165400	610304355	2975	2975	2975	2975	0
127	20241224	165300	610304355	2975	2975	2975	2975	0
128	20241224	165200	610304355	2975	2975	2975	2975	0
129	20241224	165100	610304355	2975	2975	2975	2975	0
130	20241224	165000	610304355	2975	2975	2975	2975	0
131	20241224	164900	610304355	2975	2975	2975	2975	0
132	20241224	164800	610304355	2975	2975	2975	2975	0
133	20241224	164700	610304355	2975	2975	2975	2975	0
134	20241224	164600	610304355	2975	2975	2975	2975	0
135	20241224	164500	610304355	2975	2975	2975	2975	0
136	20241224	164400	610304355	2975	2975	2975	2975	0
137	20241224	164300	610304355	2975	2975	2975	2975	0
138	20241224	164200	610304355	2975	2975	2975	2975	0
139	20241224	164100	610304355	2975	2975	2975	2975	0
140	20241224	164000	610304355	2975	2975	2975	2975	0
141	20241224	163900	610304355	2975	2975	2975	2975	0
142	20241224	163800	610304355	2975	2975	2975	2975	0
143	20241224	163700	610304355	2975	2975	2975	2975	0
144	20241224	163600	610304355	2975	2975	2975	2975	0
145	20241224	163500	610304355	2975	2975	2975	2975	0
146	20241224	163400	610304355	2975	2975	2975	2975	0
147	20241224	163300	610304355	2975	2975	2975	2975	0
148	20241224	163200	610304355	2975	2975	2975	2975	0
149	20241224	163100	610304355	2975	2975	2975	2975	0
150	20241224	163000	610304355	2975	2975	2975	2975	0
151	20241224	162900	610304355	2975	2975	2975	2975	0
152	20241224	162800	610304355	2975	2975	2975	2975	3522
153	20241224	162700	610304355	2975	2975	2975	2975	0
154	20241224	162600	610304355	2975	2975	2975	2975	0
155	20241224	162500	610304355	2975	2975	2975	2975	0
156	20241224	162400	610304355	2975	2975	2975	2975	0
157	20241224	162300	610304355	2975	2975	2975	2975	0
158	20241224	162200	610304355	2975	2975	2975	2975	0
159	20241224	162100	610304355	2975	2975	2975	2975	0
160	20241224	162000	610304355	2975	2975	2975	2975	0
161	20241224	161900	610304355	2975	2975	2975	2975	0
162	20241224	161800	610304355	2975	2975	2975	2975	0
163	20241224	161700	610304355	2975	2975	2975	2975	0
164	20241224	161600	610304355	2975	2975	2975	2975	0
165	20241224	161500	610304355	2975	2975	2975	2975	0
166	20241224	161400	610304355	2975	2975	2975	2975	0
167	20241224	161300	610304355	2975	2975	2975	2975	0
168	20241224	161200	610304355	2975	2975	2975	2975	0
169	20241224	161100	610304355	2975	2975	2975	2975	0
170	20241224	161000	610304355	2975	2975	2975	2975	0
171	20241224	160900	610304355	2975	2975	2975	2975	0
172	20241224	160800	610304355	2975	2975	2975	2975	0
173	20241224	160700	610304355	2975	2975	2975	2975	0
174	20241224	160600	610304355	2975	2975	2975	2975	0
175	20241224	160500	610304355	2975	2975	2975	2975	0
176	20241224	160400	610304355	2975	2975	2975	2975	0
177	20241224	160300	610304355	2975	2975	2975	2975	0
178	20241224	160200	610304355	2975	2975	2975	2975	0
179	20241224	160100	610304355	2975	2975	2975	2975	0
180	20241224	160000	610304355	2975	2975	2975	2975	0
181	20241224	155900	610304355	2975	2975	2975	2975	0
182	20241224	155800	610304355	2975	2975	2975	2975	3522
183	20241224	155700	610304355	2975	2975	2975	2975	0
184	20241224	155600	610304355	2975	2975	2975	2975	0
185	20241224	155500	610304355	2975	2975	2975	2975	0
186	20241224	155400	610304355	2975	2975	2975	2975	0
187	20241224	155300	610304355	2975	2975	2975	2975	0
188	20241224	155200	610304355	2975	2975	2975	2975	0
189	20241224	155100	610304355	2975	2975	2975	2975	0
190	20241224	155000	610304355	2975	2975	2975	2975	0
191	20241224	154900	610304355	2975	2975	2975	2975	0
192	20241224	154800	610304355	2975	2975	2975	2975	0
193	20241224	154700	610304355	2975	2975	2975	2975	0
194	20241224	154600	610304355	2975	2975	2975	2975	0
195	20241224	154500	610304355	2975	2975	2975	2975	0
196	20241224	154400	610304355	2975	2975	2975	2975	0
197	20241224	154300	610304355	2975	2975	2975	2975	0
198	20241224	154200	610304355	2975	2975	2975	2975	0
199	20241224	154100	610304355	2975	2975	2975	2975	0
200	20241224	154000	610304355	2975	2975	2975	2975	0
201	20241224	153900	610304355	2975	2975	2975	2975	0
202	20241224	153800	610304355	2975	2975	2975	2975	0
203	20241224	153700	610304355	2975	2975	2975	2975	0
204	20241224	153600	610304355	2975	2975	2975	2975	0
205	20241224	153500	610304355	2975	2975	2975	2975	0
206	20241224	153400	610304355	2975	2975	2975	2975	0
207	20241224	153300	610304355	2975	2975	2975	2975	0
208	20241224	153200	610304355	2975	2975	2975	2975	0
209	20241224	153100	610304355	2975	2975	2975	2975	0
210	20241224	153000	610304355	2975	2975	2975	2975	3522
211	20241224	152900	599826405	2965	2965	2965	2965	0
212	20241224	152800	599826405	2965	2965	2965	2965	0
213	20241224	152700	599826405	2965	2965	2965	2965	0
214	20241224	152600	599826405	2965	2965	2965	2965	0
215	20241224	152500	599826405	2965	2965	2965	2965	0
216	20241224	152400	599826405	2965	2965	2965	2965	0
217	20241224	152300	599826405	2965	2965	2965	2965	0
218	20241224	152200	599826405	2965	2965	2965	2965	0
219	20241224	152100	599826405	2965	2965	2965	2965	0
220	20241224	152000	599826405	2965	2965	2965	2965	0
221	20241224	151900	599826405	2965	2955	2965	2955	559
222	20241224	151800	598174270	2965	2960	2965	2955	79
223	20241224	151700	597940430	2965	2965	2965	2960	7002
224	20241224	151600	577208515	2975	2970	2975	2970	263
225	20241224	151500	576427400	2970	2970	2970	2970	1
226	20241224	151400	576424430	2965	2970	2970	2965	4
227	20241224	151300	576412560	2965	2960	2980	2960	235
228	20241224	151200	575715695	2965	2970	2970	2965	781
229	20241224	151100	573397070	2975	2975	2975	2970	11
230	20241224	151000	573364390	2970	2975	2975	2970	151
231	20241224	150900	572915910	2980	2975	2980	2970	82
232	20241224	150800	572671945	2985	2975	2995	2975	855
233	20241224	150700	570125715	2975	2975	2975	2975	0
234	20241224	150600	570125715	2975	2965	2975	2965	4606
235	20241224	150500	556437745	2970	2965	2970	2965	111
236	20241224	150400	556108625	2965	2970	2970	2965	3
237	20241224	150300	556099720	2970	2960	2970	2960	268
238	20241224	150200	555306390	2965	2960	2965	2960	1001
239	20241224	150100	552343425	2965	2965	2965	2965	0
240	20241224	150000	552343425	2965	2960	2965	2960	1684
241	20241224	145900	547358240	2960	2960	2960	2960	5
242	20241224	145800	547343440	2965	2965	2965	2965	0
243	20241224	145700	547343440	2965	2965	2965	2960	945
244	20241224	145600	544543065	2965	2965	2965	2965	20
245	20241224	145500	544483765	2970	2970	2970	2970	1
246	20241224	145400	544480795	2965	2965	2965	2965	77
247	20241224	145300	544252490	2965	2965	2965	2960	178
248	20241224	145200	543724770	2965	2965	2965	2965	250
249	20241224	145100	542983520	2965	2965	2965	2965	0
250	20241224	145000	542983520	2965	2965	2965	2965	0
251	20241224	144900	542983520	2965	2965	2965	2965	1
252	20241224	144800	542980555	2965	2960	2965	2955	682
253	20241224	144700	540961920	2960	2950	2960	2950	11
254	20241224	144600	540929460	2960	2960	2960	2960	0
255	20241224	144500	540929460	2960	2950	2960	2950	101
256	20241224	144400	540631500	2960	2960	2960	2960	1
257	20241224	144300	540628540	2950	2950	2950	2950	0
258	20241224	144200	540628540	2950	2950	2950	2950	1
259	20241224	144100	540625590	2965	2965	2965	2965	2
260	20241224	144000	540619660	2950	2965	2965	2950	3487
261	20241224	143900	530331785	2965	2965	2965	2965	0
262	20241224	143800	530331785	2965	2965	2965	2965	0
263	20241224	143700	530331785	2965	2965	2965	2965	4
264	20241224	143600	530319925	2965	2965	2965	2965	1
265	20241224	143500	530316960	2955	2955	2955	2955	600
266	20241224	143400	528543960	2965	2955	2965	2955	1068
267	20241224	143300	525380295	2950	2955	2955	2950	270
268	20241224	143200	524582795	2955	2955	2955	2955	1
269	20241224	143100	524579840	2960	2960	2960	2960	0
270	20241224	143000	524579840	2960	2960	2960	2960	1
271	20241224	142900	524576880	2955	2960	2960	2955	1621
272	20241224	142800	519786820	2955	2955	2955	2955	5209
273	20241224	142700	504394225	2950	2950	2950	2950	1
274	20241224	142600	504391275	2955	2955	2955	2955	925
275	20241224	142500	501657900	2955	2955	2955	2955	0
276	20241224	142400	501657900	2955	2950	2955	2950	418
277	20241224	142300	500424795	2955	2950	2955	2950	72
278	20241224	142200	500212385	2950	2945	2950	2945	505
279	20241224	142100	498725125	2950	2950	2950	2950	2
280	20241224	142000	498719225	2955	2955	2955	2955	0
281	20241224	141900	498719225	2955	2945	2955	2945	101
282	20241224	141800	498421770	2960	2960	2960	2960	0
283	20241224	141700	498421770	2960	2960	2960	2960	0
284	20241224	141600	498421770	2960	2955	2960	2955	24
285	20241224	141500	498350845	2950	2950	2950	2950	1
286	20241224	141400	498347895	2955	2955	2955	2955	1
287	20241224	141300	498344940	2955	2955	2955	2955	1200
288	20241224	141200	494798940	2955	2950	2955	2950	951
289	20241224	141100	491993480	2950	2945	2950	2945	3
290	20241224	141000	491984640	2950	2950	2950	2945	122
291	20241224	140900	491625240	2950	2945	2950	2945	5
292	20241224	140800	491610510	2950	2950	2950	2950	0
293	20241224	140700	491610510	2950	2950	2950	2950	0
294	20241224	140600	491610510	2950	2950	2950	2950	250
295	20241224	140500	490873010	2950	2950	2950	2950	3
296	20241224	140400	490864160	2950	2950	2950	2950	1
297	20241224	140300	490861210	2945	2945	2945	2945	124
298	20241224	140200	490496030	2945	2950	2950	2945	77
299	20241224	140100	490269255	2950	2950	2950	2950	1
300	20241224	140000	490266305	2945	2945	2945	2945	954
301	20241224	135900	487456775	2950	2950	2950	2950	100
302	20241224	135800	487161775	2950	2950	2950	2950	3
303	20241224	135700	487152925	2950	2950	2950	2950	1
304	20241224	135600	487149975	2950	2950	2950	2945	401
305	20241224	135500	485968925	2950	2950	2950	2950	1501
306	20241224	135400	481540975	2950	2950	2950	2950	1
307	20241224	135300	481538025	2950	2950	2950	2950	0
308	20241224	135200	481538025	2950	2950	2950	2950	10
309	20241224	135100	481508525	2950	2950	2950	2950	6
310	20241224	135000	481490825	2950	2950	2950	2950	1
311	20241224	134900	481487875	2945	2945	2945	2945	0
312	20241224	134800	481487875	2945	2945	2945	2945	2003
313	20241224	134700	475589040	2945	2945	2945	2945	0
314	20241224	134600	475589040	2945	2945	2945	2945	60
315	20241224	134500	475412340	2945	2945	2945	2945	0
316	20241224	134400	475412340	2945	2945	2945	2945	0
317	20241224	134300	475412340	2945	2945	2945	2945	1
318	20241224	134200	475409395	2940	2940	2940	2940	0
319	20241224	134100	475409395	2940	2940	2940	2940	0
320	20241224	134000	475409395	2940	2940	2940	2940	1
321	20241224	133900	475406455	2945	2945	2945	2945	3
322	20241224	133800	475397620	2945	2945	2945	2945	8
323	20241224	133700	475374060	2945	2945	2945	2945	8
324	20241224	133600	475350500	2945	2940	2945	2940	403
325	20241224	133500	474165675	2945	2945	2945	2945	0
326	20241224	133400	474165675	2945	2945	2945	2945	0
327	20241224	133300	474165675	2945	2945	2945	2945	1
328	20241224	133200	474162730	2940	2940	2945	2935	3287
329	20241224	133100	464505270	2950	2950	2950	2950	10
330	20241224	133000	464475770	2950	2955	2955	2945	13
331	20241224	132900	464437380	2955	2955	2955	2955	1
332	20241224	132800	464434425	2945	2945	2945	2945	0
333	20241224	132700	464434425	2945	2945	2945	2945	198
334	20241224	132600	463851315	2955	2955	2955	2955	1
335	20241224	132500	463848360	2945	2950	2950	2945	1500
336	20241224	132400	459430650	2950	2950	2950	2950	9
337	20241224	132300	459404100	2950	2950	2950	2950	0
338	20241224	132200	459404100	2950	2950	2950	2950	1
339	20241224	132100	459401150	2945	2950	2950	2945	261
340	20241224	132000	458632205	2950	2950	2950	2950	0
341	20241224	131900	458632205	2950	2950	2950	2950	102
342	20241224	131800	458331305	2950	2950	2950	2950	0
343	20241224	131700	458331305	2950	2945	2950	2940	12
344	20241224	131600	458296010	2945	2950	2955	2945	2085
345	20241224	131500	452144310	2945	2945	2945	2945	0
346	20241224	131400	452144310	2945	2945	2945	2945	0
347	20241224	131300	452144310	2945	2945	2950	2945	26
348	20241224	131200	452067735	2950	2945	2950	2945	526
349	20241224	131100	450518660	2945	2945	2945	2945	138
350	20241224	131000	450112250	2945	2945	2945	2945	10
351	20241224	130900	450082800	2945	2945	2945	2945	10
352	20241224	130800	450053350	2945	2945	2945	2945	1742
353	20241224	130700	444923160	2965	2950	2965	2950	18
354	20241224	130600	444869965	2950	2950	2950	2950	21
355	20241224	130500	444808015	2945	2945	2945	2945	0
356	20241224	130400	444808015	2945	2940	2945	2940	1637
357	20241224	130300	439993920	2950	2945	2950	2945	745
358	20241224	130200	437799890	2955	2955	2955	2955	1
359	20241224	130100	437796935	2945	2945	2945	2945	0
360	20241224	130000	437796935	2945	2945	2945	2945	410
361	20241224	125900	436589485	2945	2945	2945	2945	0
362	20241224	125800	436589485	2945	2945	2945	2945	0
363	20241224	125700	436589485	2945	2945	2945	2945	1
364	20241224	125600	436586540	2955	2955	2955	2955	0
365	20241224	125500	436586540	2955	2945	2955	2945	2
366	20241224	125400	436580640	2955	2950	2955	2945	7667
367	20241224	125300	413966915	2955	2955	2955	2955	1
368	20241224	125200	413963960	2950	2950	2950	2950	0
369	20241224	125100	413963960	2950	2955	2955	2950	715
370	20241224	125000	411854705	2950	2950	2950	2950	0
371	20241224	124900	411854705	2950	2955	2955	2950	503
372	20241224	124800	410368345	2950	2950	2950	2950	1000
373	20241224	124700	407418345	2950	2955	2955	2950	6
374	20241224	124600	407400620	2950	2950	2955	2950	11
375	20241224	124500	407368130	2955	2960	2960	2955	110
376	20241224	124400	407043075	2955	2955	2960	2955	13
377	20241224	124300	407004655	2960	2955	2960	2955	173
378	20241224	124200	406492585	2960	2960	2960	2960	0
379	20241224	124100	406492585	2960	2955	2960	2955	229
380	20241224	124000	405815335	2955	2955	2955	2955	358
381	20241224	123900	404757445	2955	2955	2955	2955	311
382	20241224	123800	403838440	2955	2955	2955	2955	450
383	20241224	123700	402508690	2955	2960	2960	2955	4259
384	20241224	123600	389923335	2960	2960	2960	2955	4401
385	20241224	123500	376906200	2965	2960	2965	2960	338
386	20241224	123400	375905715	2960	2965	2970	2960	4042
387	20241224	123300	363940940	2965	2965	2965	2965	8
388	20241224	123200	363917220	2965	2965	2965	2965	0
389	20241224	123100	363917220	2965	2965	2965	2965	0
390	20241224	123000	363917220	2965	2960	2965	2960	113
391	20241224	122900	363582185	2960	2960	2960	2960	0
392	20241224	122800	363582185	2960	2965	2965	2960	2856
393	20241224	122700	355125440	2970	2970	2970	2970	0
394	20241224	122600	355125440	2970	2970	2970	2970	0
395	20241224	122500	355125440	2970	2970	2970	2970	0
396	20241224	122400	355125440	2970	2970	2970	2970	1
397	20241224	122300	355122470	2970	2970	2970	2970	0
398	20241224	122200	355122470	2970	2970	2970	2970	100
399	20241224	122100	354825470	2970	2970	2975	2970	122
400	20241224	122000	354463125	2975	2965	2975	2965	90
401	20241224	121900	354195810	2965	2965	2965	2965	25
402	20241224	121800	354121685	2965	2970	2970	2965	31
403	20241224	121700	354029715	2965	2965	2965	2965	42
404	20241224	121600	353905185	2960	2960	2960	2960	0
405	20241224	121500	353905185	2960	2960	2960	2960	0
406	20241224	121400	353905185	2960	2960	2960	2960	3
407	20241224	121300	353896305	2965	2965	2965	2965	91
408	20241224	121200	353626490	2965	2965	2965	2965	0
409	20241224	121100	353626490	2965	2965	2965	2965	20
410	20241224	121000	353567190	2965	2965	2965	2965	1
411	20241224	120900	353564225	2965	2965	2965	2965	50
412	20241224	120800	353415975	2965	2965	2965	2965	1
413	20241224	120700	353413010	2960	2970	3000	2960	6007
414	20241224	120600	335490650	2970	2970	2970	2970	3
415	20241224	120500	335481740	2970	2970	2970	2970	0
416	20241224	120400	335481740	2970	2970	2970	2970	0
417	20241224	120300	335481740	2970	2970	2970	2970	300
418	20241224	120200	334590740	2970	2970	2970	2970	1
419	20241224	120100	334587770	2965	2965	2965	2965	2
420	20241224	120000	334581840	2970	2970	2970	2970	0
421	20241224	115900	334581840	2970	2970	2970	2970	19
422	20241224	115800	334525410	2970	2970	2970	2970	0
423	20241224	115700	334525410	2970	2970	2970	2970	0
424	20241224	115600	334525410	2970	2970	2970	2970	3
425	20241224	115500	334516500	2970	2970	2970	2970	100
426	20241224	115400	334219500	2970	2970	2970	2970	0
427	20241224	115300	334219500	2970	2970	2970	2970	2
428	20241224	115200	334213560	2970	2970	2970	2970	1
429	20241224	115100	334210590	2970	2970	2970	2970	1000
430	20241224	115000	331240590	2970	2970	2970	2970	0
431	20241224	114900	331240590	2970	2970	2970	2970	100
432	20241224	114800	330943590	2970	2965	2970	2965	83
433	20241224	114700	330697490	2970	2970	2970	2970	0
434	20241224	114600	330697490	2970	2970	2970	2970	1
435	20241224	114500	330694520	2965	2965	2965	2965	48
436	20241224	114400	330552200	2970	2970	2970	2970	300
437	20241224	114300	329661200	2970	2970	2970	2970	0
438	20241224	114200	329661200	2970	2965	2970	2960	1198
439	20241224	114100	326110100	2965	2965	2965	2965	0
440	20241224	114000	326110100	2965	2970	2970	2965	9
441	20241224	113900	326083380	2970	2970	2970	2970	1
442	20241224	113800	326080410	2960	2960	2960	2960	1339
443	20241224	113700	322116970	2960	2970	2970	2960	1028
444	20241224	113600	319070260	2970	2970	2970	2970	4
445	20241224	113500	319058380	2970	2970	2970	2970	3
446	20241224	113400	319049470	2970	2970	2970	2970	1
447	20241224	113300	319046500	2970	2970	2970	2970	0
448	20241224	113200	319046500	2970	2970	2970	2965	4
449	20241224	113100	319034625	2970	2970	2970	2970	24
450	20241224	113000	318963345	2975	2975	2975	2975	1
451	20241224	112900	318960370	2965	2980	2980	2965	801
452	20241224	112800	316583825	2970	2970	2970	2970	1
453	20241224	112700	316580855	2980	2980	2980	2980	0
454	20241224	112600	316580855	2980	2980	2980	2980	2
455	20241224	112500	316574895	2980	2980	2980	2980	0
456	20241224	112400	316574895	2980	2970	2980	2970	49
457	20241224	112300	316429355	2975	2975	2975	2975	0
458	20241224	112200	316429355	2975	2975	2975	2975	0
459	20241224	112100	316429355	2975	2975	2975	2975	0
460	20241224	112000	316429355	2975	2975	2975	2975	0
461	20241224	111900	316429355	2975	2970	2990	2970	3675
462	20241224	111800	305445830	2970	2970	2970	2970	1
463	20241224	111700	305442860	2965	2965	2965	2965	69
464	20241224	111600	305238275	2965	2965	2965	2965	146
465	20241224	111500	304805385	2965	2965	2965	2965	135
466	20241224	111400	304405110	2965	2980	2980	2965	7032
467	20241224	111300	283535850	2970	2975	2975	2970	450
468	20241224	111200	282199090	2985	2985	2985	2985	0
469	20241224	111100	282199090	2985	2985	2985	2985	0
470	20241224	111000	282199090	2985	2985	2985	2985	0
471	20241224	110900	282199090	2985	2985	2985	2985	1
472	20241224	110800	282196105	2985	2985	2985	2985	0
473	20241224	110700	282196105	2985	2985	2985	2985	12
474	20241224	110600	282160285	2985	2985	2985	2985	0
475	20241224	110500	282160285	2985	2985	2985	2985	20
476	20241224	110400	282100585	2985	2980	2985	2980	461
477	20241224	110300	280726800	2975	2975	2975	2975	520
478	20241224	110200	279179800	2975	2980	2980	2975	1337
479	20241224	110100	275202220	2975	2975	2975	2975	454
480	20241224	110000	273851570	2980	2975	2980	2975	102
481	20241224	105900	273548110	2975	2975	2975	2975	0
482	20241224	105800	273548110	2975	2975	2975	2975	116
483	20241224	105700	273203010	2975	2975	2975	2975	48
484	20241224	105600	273060210	2975	2975	2975	2975	0
485	20241224	105500	273060210	2975	2975	2975	2975	851
486	20241224	105400	270528485	2975	2975	2975	2975	0
487	20241224	105300	270528485	2975	2975	2975	2975	0
488	20241224	105200	270528485	2975	2975	2975	2975	1
489	20241224	105100	270525510	2980	2980	2980	2980	0
490	20241224	105000	270525510	2980	2980	2980	2980	0
491	20241224	104900	270525510	2980	2980	2980	2980	0
492	20241224	104800	270525510	2980	2980	2980	2980	17
493	20241224	104700	270474850	2980	2980	2980	2980	2
494	20241224	104600	270468890	2980	2980	2980	2980	503
495	20241224	104500	268969950	2975	2975	2975	2975	0
496	20241224	104400	268969950	2975	2975	2975	2975	101
497	20241224	104300	268669475	2975	2975	2975	2975	5
498	20241224	104200	268654600	2975	2975	2975	2975	530
499	20241224	104100	267077850	2975	2975	2975	2975	1000
500	20241224	104000	264102850	2975	2975	2975	2975	730
501	20241224	103900	261931100	2980	2980	2980	2980	0
502	20241224	103800	261931100	2980	2980	2980	2980	6
503	20241224	103700	261913220	2980	2980	2980	2980	0
504	20241224	103600	261913220	2980	2980	2980	2980	66
505	20241224	103500	261716540	2975	2975	2975	2975	0
506	20241224	103400	261716540	2975	2975	2975	2975	692
507	20241224	103300	259657840	2980	2980	2980	2980	0
508	20241224	103200	259657840	2980	2980	2980	2980	0
509	20241224	103100	259657840	2980	2980	2980	2980	200
510	20241224	103000	259061840	2985	2975	2985	2975	7
511	20241224	102900	259041005	2980	2980	2980	2980	931
512	20241224	102800	256266625	2980	2980	2980	2980	0
513	20241224	102700	256266625	2980	2980	2980	2980	0
514	20241224	102600	256266625	2980	2980	2980	2980	0
515	20241224	102500	256266625	2980	2980	2980	2980	271
516	20241224	102400	255459045	2980	2990	2990	2980	1424
517	20241224	102300	251215500	2980	2980	2980	2980	0
518	20241224	102200	251215500	2980	2980	2980	2980	0
519	20241224	102100	251215500	2980	2980	2980	2980	0
520	20241224	102000	251215500	2980	2980	2980	2980	1159
521	20241224	101900	247761680	2975	2975	2975	2975	2
522	20241224	101800	247755730	2975	2975	2975	2975	0
523	20241224	101700	247755730	2975	2975	2980	2975	361
524	20241224	101600	246681745	2980	2975	2980	2975	7
525	20241224	101500	246660915	2975	2975	2975	2975	40
526	20241224	101400	246541915	2975	2970	2975	2970	314
527	20241224	101300	245609300	2980	2980	2980	2980	60
528	20241224	101200	245430500	2980	2980	2980	2980	0
529	20241224	101100	245430500	2980	2980	2980	2970	5
530	20241224	101000	245415610	2975	2980	2980	2975	76
531	20241224	100900	245189230	2975	2990	2990	2975	3081
532	20241224	100800	236023230	2975	2975	2975	2975	800
533	20241224	100700	233643230	2975	2980	2980	2975	2000
534	20241224	100600	227690075	2990	2990	2990	2990	6
535	20241224	100500	227672135	2990	2985	2990	2985	2
536	20241224	100400	227666160	2980	2980	2980	2980	500
537	20241224	100300	226176160	2990	2990	2990	2990	100
538	20241224	100200	225877160	2990	2990	2990	2990	1
539	20241224	100100	225874170	2980	2980	2980	2980	239
540	20241224	100000	225161950	2980	2980	2980	2980	25
541	20241224	095900	225087450	2980	2990	2990	2980	77
542	20241224	095800	224857900	2995	2980	2995	2980	379
543	20241224	095700	223725060	2980	2980	2980	2980	48
544	20241224	095600	223582020	2985	2985	2985	2985	1
545	20241224	095500	223579035	2980	2990	2990	2980	870
546	20241224	095400	220977745	2980	2980	2980	2980	0
547	20241224	095300	220977745	2980	2975	2980	2975	1235
548	20241224	095200	217299950	2975	2990	2990	2975	21364
549	20241224	095100	153610170	2990	2990	2990	2990	0
550	20241224	095000	153610170	2990	2990	2990	2990	130
551	20241224	094900	153221470	2995	2995	2995	2995	52
552	20241224	094800	153065730	2995	2995	2995	2995	0
553	20241224	094700	153065730	2995	2995	2995	2995	16
554	20241224	094600	153017810	2995	2995	2995	2990	15
555	20241224	094500	152972890	2995	2995	2995	2995	19
556	20241224	094400	152915985	2990	2995	2995	2990	131
557	20241224	094300	152523645	2995	2995	2995	2995	559
558	20241224	094200	150849440	2995	2990	2995	2990	371
559	20241224	094100	149739210	2990	3000	3000	2985	10395
560	20241224	094000	118679410	3000	3000	3000	2995	5501
561	20241224	093900	102202915	3000	3000	3000	3000	633
562	20241224	093800	100303915	3005	3005	3005	3005	16
563	20241224	093700	100255835	3005	3000	3005	3000	353
564	20241224	093600	99195085	3010	3005	3010	2995	5064
565	20241224	093500	84027350	3010	3005	3010	3005	7
566	20241224	093400	84006305	3005	3005	3005	3005	1
567	20241224	093300	84003300	3000	3000	3010	2995	758
568	20241224	093200	81728790	3000	3000	3005	3000	1074
569	20241224	093100	78504005	3010	3010	3010	3010	0
570	20241224	093000	78504005	3010	3035	3035	3000	1521
571	20241224	092900	73934635	3010	3040	3040	3010	2669
572	20241224	092800	65892290	3040	3020	3040	3015	1479
573	20241224	092700	61429225	3050	3020	3050	3020	3008
574	20241224	092600	52277000	3020	3020	3020	3000	352
575	20241224	092500	51220960	3000	3010	3010	3000	569
576	20241224	092400	49512350	3010	3010	3010	3010	100
577	20241224	092300	49211350	3010	3010	3010	3010	0
578	20241224	092200	49211350	3010	3005	3010	3005	200
579	20241224	092100	48609805	3010	3010	3010	3010	0
580	20241224	092000	48609805	3010	3010	3010	3010	2
581	20241224	091900	48603785	3005	3000	3005	2995	688
582	20241224	091800	46539455	3000	3000	3000	3000	33
583	20241224	091700	46440455	3000	2995	3000	2995	35
584	20241224	091600	46335600	3000	3000	3000	3000	20
585	20241224	091500	46275600	2995	3000	3000	2995	1059
586	20241224	091400	43103890	2995	2995	2995	2995	0
587	20241224	091300	43103890	2995	3000	3000	2995	61
588	20241224	091200	42921190	3000	2995	3000	2995	1406
589	20241224	091100	38707510	2995	2995	2995	2995	1372
590	20241224	091000	34598370	2995	3000	3000	2995	1230
591	20241224	090900	30913345	3000	3010	3010	3000	1140
592	20241224	090800	27492960	3010	3005	3010	3005	355
593	20241224	090700	26425910	3010	3000	3010	3000	1505
594	20241224	090600	21910860	3000	3005	3005	3000	45
595	20241224	090500	21775680	3010	3010	3010	3000	1135
596	20241224	090400	18364955	3010	3015	3020	3010	1009
597	20241224	090300	15327260	3015	3030	3030	3015	1550
598	20241224	090200	10636685	3030	3030	3030	3030	600
599	20241224	090100	8818685	3030	3030	3030	3030	330
600	20241224	090000	7818785	3030	3000	3030	3000	2595