KissMeData/058730/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194000	188188995	2935	2935	2935	2935	2727
3	20241223	193900	188188995	2935	2935	2935	2935	0
4	20241223	193800	188188995	2935	2935	2935	2935	0
5	20241223	193700	188188995	2935	2935	2935	2935	0
6	20241223	193600	188188995	2935	2935	2935	2935	0
7	20241223	193500	188188995	2935	2935	2935	2935	0
8	20241223	193400	188188995	2935	2935	2935	2935	0
9	20241223	193300	188188995	2935	2935	2935	2935	0
10	20241223	193200	188188995	2935	2935	2935	2935	0
11	20241223	193100	188188995	2935	2935	2935	2935	0
12	20241223	193000	188188995	2935	2935	2935	2935	0
13	20241223	192900	188188995	2935	2935	2935	2935	0
14	20241223	192800	188188995	2935	2935	2935	2935	0
15	20241223	192700	188188995	2935	2935	2935	2935	0
16	20241223	192600	188188995	2935	2935	2935	2935	0
17	20241223	192500	188188995	2935	2935	2935	2935	0
18	20241223	192400	188188995	2935	2935	2935	2935	0
19	20241223	192300	188188995	2935	2935	2935	2935	0
20	20241223	192200	188188995	2935	2935	2935	2935	0
21	20241223	192100	188188995	2935	2935	2935	2935	0
22	20241223	192000	188188995	2935	2935	2935	2935	0
23	20241223	191900	188188995	2935	2935	2935	2935	0
24	20241223	191800	188188995	2935	2935	2935	2935	0
25	20241223	191700	188188995	2935	2935	2935	2935	0
26	20241223	191600	188188995	2935	2935	2935	2935	0
27	20241223	191500	188188995	2935	2935	2935	2935	0
28	20241223	191400	188188995	2935	2935	2935	2935	0
29	20241223	191300	188188995	2935	2935	2935	2935	0
30	20241223	191200	188188995	2935	2935	2935	2935	0
31	20241223	191100	188188995	2935	2935	2935	2935	0
32	20241223	191000	188188995	2935	2935	2935	2935	2727
33	20241223	190900	188188995	2935	2935	2935	2935	0
34	20241223	190800	188188995	2935	2935	2935	2935	0
35	20241223	190700	188188995	2935	2935	2935	2935	0
36	20241223	190600	188188995	2935	2935	2935	2935	0
37	20241223	190500	188188995	2935	2935	2935	2935	0
38	20241223	190400	188188995	2935	2935	2935	2935	0
39	20241223	190300	188188995	2935	2935	2935	2935	0
40	20241223	190200	188188995	2935	2935	2935	2935	0
41	20241223	190100	188188995	2935	2935	2935	2935	0
42	20241223	190000	188188995	2935	2935	2935	2935	0
43	20241223	185900	188188995	2935	2935	2935	2935	0
44	20241223	185800	188188995	2935	2935	2935	2935	0
45	20241223	185700	188188995	2935	2935	2935	2935	0
46	20241223	185600	188188995	2935	2935	2935	2935	0
47	20241223	185500	188188995	2935	2935	2935	2935	0
48	20241223	185400	188188995	2935	2935	2935	2935	0
49	20241223	185300	188188995	2935	2935	2935	2935	0
50	20241223	185200	188188995	2935	2935	2935	2935	0
51	20241223	185100	188188995	2935	2935	2935	2935	0
52	20241223	185000	188188995	2935	2935	2935	2935	0
53	20241223	184900	188188995	2935	2935	2935	2935	0
54	20241223	184800	188188995	2935	2935	2935	2935	0
55	20241223	184700	188188995	2935	2935	2935	2935	0
56	20241223	184600	188188995	2935	2935	2935	2935	0
57	20241223	184500	188188995	2935	2935	2935	2935	0
58	20241223	184400	188188995	2935	2935	2935	2935	0
59	20241223	184300	188188995	2935	2935	2935	2935	0
60	20241223	184200	188188995	2935	2935	2935	2935	0
61	20241223	184100	188188995	2935	2935	2935	2935	0
62	20241223	184000	188188995	2935	2935	2935	2935	2727
63	20241223	183900	188188995	2935	2935	2935	2935	0
64	20241223	183800	188188995	2935	2935	2935	2935	0
65	20241223	183700	188188995	2935	2935	2935	2935	0
66	20241223	183600	188188995	2935	2935	2935	2935	0
67	20241223	183500	188188995	2935	2935	2935	2935	0
68	20241223	183400	188188995	2935	2935	2935	2935	0
69	20241223	183300	188188995	2935	2935	2935	2935	0
70	20241223	183200	188188995	2935	2935	2935	2935	0
71	20241223	183100	188188995	2935	2935	2935	2935	0
72	20241223	183000	188188995	2935	2935	2935	2935	0
73	20241223	182900	188188995	2935	2935	2935	2935	0
74	20241223	182800	188188995	2935	2935	2935	2935	0
75	20241223	182700	188188995	2935	2935	2935	2935	0
76	20241223	182600	188188995	2935	2935	2935	2935	0
77	20241223	182500	188188995	2935	2935	2935	2935	0
78	20241223	182400	188188995	2935	2935	2935	2935	0
79	20241223	182300	188188995	2935	2935	2935	2935	0
80	20241223	182200	188188995	2935	2935	2935	2935	0
81	20241223	182100	188188995	2935	2935	2935	2935	0
82	20241223	182000	188188995	2935	2935	2935	2935	0
83	20241223	181900	188188995	2935	2935	2935	2935	0
84	20241223	181800	188188995	2935	2935	2935	2935	0
85	20241223	181700	188188995	2935	2935	2935	2935	0
86	20241223	181600	188188995	2935	2935	2935	2935	0
87	20241223	181500	188188995	2935	2935	2935	2935	0
88	20241223	181400	188188995	2935	2935	2935	2935	0
89	20241223	181300	188188995	2935	2935	2935	2935	0
90	20241223	181200	188188995	2935	2935	2935	2935	0
91	20241223	181100	188188995	2935	2935	2935	2935	0
92	20241223	181000	188188995	2935	2935	2935	2935	2727
93	20241223	180900	188188995	2935	2935	2935	2935	0
94	20241223	180800	188188995	2935	2935	2935	2935	0
95	20241223	180700	188188995	2935	2935	2935	2935	0
96	20241223	180600	188188995	2935	2935	2935	2935	0
97	20241223	180500	188188995	2935	2935	2935	2935	0
98	20241223	180400	188188995	2935	2935	2935	2935	0
99	20241223	180300	188188995	2935	2935	2935	2935	0
100	20241223	180200	188188995	2935	2935	2935	2935	0
101	20241223	180100	188188995	2935	2935	2935	2935	0
102	20241223	180000	188188995	2935	2935	2935	2935	0
103	20241223	175900	188188995	2935	2935	2935	2935	0
104	20241223	175800	188188995	2935	2935	2935	2935	0
105	20241223	175700	188188995	2935	2935	2935	2935	0
106	20241223	175600	188188995	2935	2935	2935	2935	0
107	20241223	175500	188188995	2935	2935	2935	2935	0
108	20241223	175400	188188995	2935	2935	2935	2935	0
109	20241223	175300	188188995	2935	2935	2935	2935	0
110	20241223	175200	188188995	2935	2935	2935	2935	0
111	20241223	175100	188188995	2935	2935	2935	2935	0
112	20241223	175000	188188995	2935	2935	2935	2935	0
113	20241223	174900	188188995	2935	2935	2935	2935	0
114	20241223	174800	188188995	2935	2935	2935	2935	0
115	20241223	174700	188188995	2935	2935	2935	2935	0
116	20241223	174600	188188995	2935	2935	2935	2935	0
117	20241223	174500	188188995	2935	2935	2935	2935	0
118	20241223	174400	188188995	2935	2935	2935	2935	0
119	20241223	174300	188188995	2935	2935	2935	2935	0
120	20241223	174200	188188995	2935	2935	2935	2935	0
121	20241223	174100	188188995	2935	2935	2935	2935	0
122	20241223	174000	188188995	2935	2935	2935	2935	2727
123	20241223	173900	188188995	2935	2935	2935	2935	0
124	20241223	173800	188188995	2935	2935	2935	2935	0
125	20241223	173700	188188995	2935	2935	2935	2935	0
126	20241223	173600	188188995	2935	2935	2935	2935	0
127	20241223	173500	188188995	2935	2935	2935	2935	0
128	20241223	173400	188188995	2935	2935	2935	2935	0
129	20241223	173300	188188995	2935	2935	2935	2935	0
130	20241223	173200	188188995	2935	2935	2935	2935	0
131	20241223	173100	188188995	2935	2935	2935	2935	0
132	20241223	173000	188188995	2935	2935	2935	2935	0
133	20241223	172900	188188995	2935	2935	2935	2935	0
134	20241223	172800	188188995	2935	2935	2935	2935	0
135	20241223	172700	188188995	2935	2935	2935	2935	0
136	20241223	172600	188188995	2935	2935	2935	2935	0
137	20241223	172500	188188995	2935	2935	2935	2935	0
138	20241223	172400	188188995	2935	2935	2935	2935	0
139	20241223	172300	188188995	2935	2935	2935	2935	0
140	20241223	172200	188188995	2935	2935	2935	2935	0
141	20241223	172100	188188995	2935	2935	2935	2935	0
142	20241223	172000	188188995	2935	2935	2935	2935	0
143	20241223	171900	188188995	2935	2935	2935	2935	0
144	20241223	171800	188188995	2935	2935	2935	2935	0
145	20241223	171700	188188995	2935	2935	2935	2935	0
146	20241223	171600	188188995	2935	2935	2935	2935	0
147	20241223	171500	188188995	2935	2935	2935	2935	0
148	20241223	171400	188188995	2935	2935	2935	2935	0
149	20241223	171300	188188995	2935	2935	2935	2935	0
150	20241223	171200	188188995	2935	2935	2935	2935	0
151	20241223	171100	188188995	2935	2935	2935	2935	0
152	20241223	171000	188188995	2935	2935	2935	2935	2727
153	20241223	170900	188188995	2935	2935	2935	2935	0
154	20241223	170800	188188995	2935	2935	2935	2935	0
155	20241223	170700	188188995	2935	2935	2935	2935	0
156	20241223	170600	188188995	2935	2935	2935	2935	0
157	20241223	170500	188188995	2935	2935	2935	2935	0
158	20241223	170400	188188995	2935	2935	2935	2935	0
159	20241223	170300	188188995	2935	2935	2935	2935	0
160	20241223	170200	188188995	2935	2935	2935	2935	0
161	20241223	170100	188188995	2935	2935	2935	2935	0
162	20241223	170000	188188995	2935	2935	2935	2935	0
163	20241223	165900	188188995	2935	2935	2935	2935	0
164	20241223	165800	188188995	2935	2935	2935	2935	0
165	20241223	165700	188188995	2935	2935	2935	2935	0
166	20241223	165600	188188995	2935	2935	2935	2935	0
167	20241223	165500	188188995	2935	2935	2935	2935	0
168	20241223	165400	188188995	2935	2935	2935	2935	0
169	20241223	165300	188188995	2935	2935	2935	2935	0
170	20241223	165200	188188995	2935	2935	2935	2935	0
171	20241223	165100	188188995	2935	2935	2935	2935	0
172	20241223	165000	188188995	2935	2935	2935	2935	0
173	20241223	164900	188188995	2935	2935	2935	2935	0
174	20241223	164800	188188995	2935	2935	2935	2935	0
175	20241223	164700	188188995	2935	2935	2935	2935	0
176	20241223	164600	188188995	2935	2935	2935	2935	0
177	20241223	164500	188188995	2935	2935	2935	2935	0
178	20241223	164400	188188995	2935	2935	2935	2935	0
179	20241223	164300	188188995	2935	2935	2935	2935	0
180	20241223	164200	188188995	2935	2935	2935	2935	0
181	20241223	164100	188188995	2935	2935	2935	2935	0
182	20241223	164000	188188995	2935	2935	2935	2935	2727
183	20241223	163900	188188995	2935	2935	2935	2935	0
184	20241223	163800	188188995	2935	2935	2935	2935	0
185	20241223	163700	188188995	2935	2935	2935	2935	0
186	20241223	163600	188188995	2935	2935	2935	2935	0
187	20241223	163500	188188995	2935	2935	2935	2935	0
188	20241223	163400	188188995	2935	2935	2935	2935	0
189	20241223	163300	188188995	2935	2935	2935	2935	0
190	20241223	163200	188188995	2935	2935	2935	2935	0
191	20241223	163100	188188995	2935	2935	2935	2935	0
192	20241223	163000	188188995	2935	2935	2935	2935	0
193	20241223	162900	188188995	2935	2935	2935	2935	0
194	20241223	162800	188188995	2935	2935	2935	2935	0
195	20241223	162700	188188995	2935	2935	2935	2935	0
196	20241223	162600	188188995	2935	2935	2935	2935	0
197	20241223	162500	188188995	2935	2935	2935	2935	0
198	20241223	162400	188188995	2935	2935	2935	2935	0
199	20241223	162300	188188995	2935	2935	2935	2935	0
200	20241223	162200	188188995	2935	2935	2935	2935	0
201	20241223	162100	188188995	2935	2935	2935	2935	0
202	20241223	162000	188188995	2935	2935	2935	2935	0
203	20241223	161900	188188995	2935	2935	2935	2935	0
204	20241223	161800	188188995	2935	2935	2935	2935	0
205	20241223	161700	188188995	2935	2935	2935	2935	0
206	20241223	161600	188188995	2935	2935	2935	2935	0
207	20241223	161500	188188995	2935	2935	2935	2935	0
208	20241223	161400	188188995	2935	2935	2935	2935	0
209	20241223	161300	188188995	2935	2935	2935	2935	0
210	20241223	161200	188188995	2935	2935	2935	2935	0
211	20241223	161100	188188995	2935	2935	2935	2935	0
212	20241223	161000	188188995	2935	2935	2935	2935	2727
213	20241223	160900	188188995	2935	2935	2935	2935	0
214	20241223	160800	188188995	2935	2935	2935	2935	0
215	20241223	160700	188188995	2935	2935	2935	2935	0
216	20241223	160600	188188995	2935	2935	2935	2935	0
217	20241223	160500	188188995	2935	2935	2935	2935	0
218	20241223	160400	188188995	2935	2935	2935	2935	0
219	20241223	160300	188188995	2935	2935	2935	2935	0
220	20241223	160200	188188995	2935	2935	2935	2935	0
221	20241223	160100	188188995	2935	2935	2935	2935	0
222	20241223	160000	188188995	2935	2935	2935	2935	0
223	20241223	155900	188188995	2935	2935	2935	2935	0
224	20241223	155800	188188995	2935	2935	2935	2935	0
225	20241223	155700	188188995	2935	2935	2935	2935	0
226	20241223	155600	188188995	2935	2935	2935	2935	0
227	20241223	155500	188188995	2935	2935	2935	2935	0
228	20241223	155400	188188995	2935	2935	2935	2935	0
229	20241223	155300	188188995	2935	2935	2935	2935	0
230	20241223	155200	188188995	2935	2935	2935	2935	0
231	20241223	155100	188188995	2935	2935	2935	2935	0
232	20241223	155000	188188995	2935	2935	2935	2935	0
233	20241223	154900	188188995	2935	2935	2935	2935	0
234	20241223	154800	188188995	2935	2935	2935	2935	0
235	20241223	154700	188188995	2935	2935	2935	2935	0
236	20241223	154600	188188995	2935	2935	2935	2935	0
237	20241223	154500	188188995	2935	2935	2935	2935	0
238	20241223	154400	188188995	2935	2935	2935	2935	0
239	20241223	154300	188188995	2935	2935	2935	2935	0
240	20241223	154200	188188995	2935	2935	2935	2935	0
241	20241223	154100	188188995	2935	2935	2935	2935	0
242	20241223	154000	188188995	2935	2935	2935	2935	2727
243	20241223	153900	188188995	2935	2935	2935	2935	0
244	20241223	153800	188188995	2935	2935	2935	2935	0
245	20241223	153700	188188995	2935	2935	2935	2935	0
246	20241223	153600	188188995	2935	2935	2935	2935	0
247	20241223	153500	188188995	2935	2935	2935	2935	0
248	20241223	153400	188188995	2935	2935	2935	2935	0
249	20241223	153300	188188995	2935	2935	2935	2935	0
250	20241223	153200	188188995	2935	2935	2935	2935	0
251	20241223	153100	188188995	2935	2935	2935	2935	0
252	20241223	153000	188188995	2935	2935	2935	2935	2727
253	20241223	152900	180185250	2945	2945	2945	2945	0
254	20241223	152800	180185250	2945	2945	2945	2945	0
255	20241223	152700	180185250	2945	2945	2945	2945	0
256	20241223	152600	180185250	2945	2945	2945	2945	0
257	20241223	152500	180185250	2945	2945	2945	2945	0
258	20241223	152400	180185250	2945	2945	2945	2945	0
259	20241223	152300	180185250	2945	2945	2945	2945	0
260	20241223	152200	180185250	2945	2945	2945	2945	0
261	20241223	152100	180185250	2945	2945	2945	2945	0
262	20241223	152000	180185250	2945	2945	2945	2945	0
263	20241223	151900	180185250	2945	2945	2945	2945	105
264	20241223	151800	179876025	2945	2945	2945	2945	0
265	20241223	151700	179876025	2945	2945	2945	2945	2
266	20241223	151600	179870135	2940	2950	2950	2940	15
267	20241223	151500	179826020	2930	2940	2945	2930	1109
268	20241223	151400	176570900	2935	2945	2945	2935	452
269	20241223	151300	175243255	2940	2940	2940	2940	0
270	20241223	151200	175243255	2940	2940	2940	2940	0
271	20241223	151100	175243255	2940	2940	2940	2940	14
272	20241223	151000	175202095	2950	2950	2950	2950	0
273	20241223	150900	175202095	2950	2950	2950	2950	0
274	20241223	150800	175202095	2950	2950	2950	2950	0
275	20241223	150700	175202095	2950	2950	2950	2950	0
276	20241223	150600	175202095	2950	2950	2950	2950	1
277	20241223	150500	175199145	2945	2950	2950	2945	10
278	20241223	150400	175169670	2950	2950	2950	2950	0
279	20241223	150300	175169670	2950	2950	2950	2950	1
280	20241223	150200	175166720	2950	2950	2950	2950	2
281	20241223	150100	175160820	2950	2950	2950	2950	0
282	20241223	150000	175160820	2950	2950	2950	2950	0
283	20241223	145900	175160820	2950	2950	2950	2950	4294
284	20241223	145800	162493520	2950	2950	2950	2950	0
285	20241223	145700	162493520	2950	2950	2950	2950	3494
286	20241223	145600	152186220	2950	2950	2950	2950	0
287	20241223	145500	152186220	2950	2950	2950	2950	22
288	20241223	145400	152121320	2950	2950	2950	2950	20
289	20241223	145300	152062320	2955	2955	2955	2955	0
290	20241223	145200	152062320	2955	2950	2955	2950	484
291	20241223	145100	150634515	2955	2950	2955	2950	51
292	20241223	145000	150484060	2955	2950	2955	2950	28
293	20241223	144900	150401455	2955	2955	2955	2955	0
294	20241223	144800	150401455	2955	2955	2955	2955	0
295	20241223	144700	150401455	2955	2955	2955	2955	153
296	20241223	144600	149949340	2955	2950	2955	2950	201
297	20241223	144500	149356385	2950	2950	2950	2950	5
298	20241223	144400	149341635	2950	2950	2950	2950	70
299	20241223	144300	149135135	2955	2955	2955	2955	20
300	20241223	144200	149076035	2955	2955	2955	2955	3
301	20241223	144100	149067170	2950	2950	2950	2950	2000
302	20241223	144000	143167170	2955	2955	2955	2955	0
303	20241223	143900	143167170	2955	2955	2955	2955	0
304	20241223	143800	143167170	2955	2950	2955	2950	2016
305	20241223	143700	137210190	2950	2950	2950	2950	66
306	20241223	143600	137015490	2955	2940	2955	2940	4721
307	20241223	143500	123089165	2945	2945	2945	2945	0
308	20241223	143400	123089165	2945	2945	2945	2945	0
309	20241223	143300	123089165	2945	2945	2945	2945	0
310	20241223	143200	123089165	2945	2945	2945	2945	0
311	20241223	143100	123089165	2945	2945	2945	2945	0
312	20241223	143000	123089165	2945	2945	2945	2945	0
313	20241223	142900	123089165	2945	2945	2945	2945	0
314	20241223	142800	123089165	2945	2945	2945	2945	0
315	20241223	142700	123089165	2945	2935	2945	2935	145
316	20241223	142600	122663580	2945	2945	2945	2945	4
317	20241223	142500	122651800	2945	2945	2945	2945	0
318	20241223	142400	122651800	2945	2945	2945	2945	1
319	20241223	142300	122648855	2940	2940	2940	2940	0
320	20241223	142200	122648855	2940	2940	2940	2940	0
321	20241223	142100	122648855	2940	2940	2940	2940	1566
322	20241223	142000	118044815	2935	2935	2935	2935	0
323	20241223	141900	118044815	2935	2935	2935	2935	0
324	20241223	141800	118044815	2935	2935	2935	2935	0
325	20241223	141700	118044815	2935	2935	2935	2935	0
326	20241223	141600	118044815	2935	2935	2935	2935	0
327	20241223	141500	118044815	2935	2935	2935	2935	0
328	20241223	141400	118044815	2935	2935	2935	2935	0
329	20241223	141300	118044815	2935	2935	2935	2935	0
330	20241223	141200	118044815	2935	2935	2935	2935	0
331	20241223	141100	118044815	2935	2935	2935	2935	50
332	20241223	141000	117898065	2940	2940	2940	2940	0
333	20241223	140900	117898065	2940	2940	2940	2940	0
334	20241223	140800	117898065	2940	2940	2940	2940	74
335	20241223	140700	117680505	2930	2930	2930	2930	0
336	20241223	140600	117680505	2930	2930	2930	2930	0
337	20241223	140500	117680505	2930	2930	2930	2930	14
338	20241223	140400	117639485	2930	2930	2930	2930	20
339	20241223	140300	117580885	2930	2930	2930	2930	0
340	20241223	140200	117580885	2930	2930	2930	2930	0
341	20241223	140100	117580885	2930	2930	2930	2930	0
342	20241223	140000	117580885	2930	2930	2930	2930	0
343	20241223	135900	117580885	2930	2930	2930	2930	600
344	20241223	135800	115822885	2945	2945	2945	2945	0
345	20241223	135700	115822885	2945	2945	2945	2945	10
346	20241223	135600	115793435	2930	2930	2930	2930	0
347	20241223	135500	115793435	2930	2930	2930	2930	0
348	20241223	135400	115793435	2930	2930	2930	2930	0
349	20241223	135300	115793435	2930	2930	2930	2930	0
350	20241223	135200	115793435	2930	2930	2930	2930	0
351	20241223	135100	115793435	2930	2930	2930	2930	0
352	20241223	135000	115793435	2930	2930	2930	2930	159
353	20241223	134900	115327565	2930	2930	2930	2930	66
354	20241223	134800	115134185	2930	2930	2930	2930	0
355	20241223	134700	115134185	2930	2930	2930	2930	242
356	20241223	134600	114425125	2930	2930	2930	2930	0
357	20241223	134500	114425125	2930	2930	2930	2930	0
358	20241223	134400	114425125	2930	2930	2930	2930	0
359	20241223	134300	114425125	2930	2930	2930	2930	434
360	20241223	134200	113153505	2930	2930	2930	2930	0
361	20241223	134100	113153505	2930	2930	2930	2930	849
362	20241223	134000	110665935	2930	2930	2930	2930	0
363	20241223	133900	110665935	2930	2930	2930	2930	10
364	20241223	133800	110636635	2945	2945	2945	2945	0
365	20241223	133700	110636635	2945	2945	2945	2945	0
366	20241223	133600	110636635	2945	2945	2945	2945	1
367	20241223	133500	110633690	2945	2945	2945	2945	0
368	20241223	133400	110633690	2945	2945	2945	2945	10
369	20241223	133300	110604240	2945	2940	2945	2940	92
370	20241223	133200	110333305	2940	2940	2940	2940	0
371	20241223	133100	110333305	2940	2940	2940	2940	0
372	20241223	133000	110333305	2940	2940	2940	2940	0
373	20241223	132900	110333305	2940	2940	2940	2940	0
374	20241223	132800	110333305	2940	2940	2940	2940	273
375	20241223	132700	109530685	2940	2940	2940	2940	0
376	20241223	132600	109530685	2940	2940	2940	2940	0
377	20241223	132500	109530685	2940	2940	2940	2940	0
378	20241223	132400	109530685	2940	2940	2940	2940	0
379	20241223	132300	109530685	2940	2940	2940	2940	0
380	20241223	132200	109530685	2940	2940	2940	2940	30
381	20241223	132100	109442485	2945	2945	2945	2945	0
382	20241223	132000	109442485	2945	2945	2945	2945	0
383	20241223	131900	109442485	2945	2945	2945	2945	0
384	20241223	131800	109442485	2945	2945	2945	2945	0
385	20241223	131700	109442485	2945	2945	2945	2945	30
386	20241223	131600	109354135	2945	2945	2945	2945	0
387	20241223	131500	109354135	2945	2945	2945	2945	0
388	20241223	131400	109354135	2945	2945	2945	2945	100
389	20241223	131300	109059635	2945	2945	2945	2945	140
390	20241223	131200	108647335	2945	2945	2945	2945	0
391	20241223	131100	108647335	2945	2945	2945	2945	152
392	20241223	131000	108199695	2930	2930	2930	2930	0
393	20241223	130900	108199695	2930	2930	2930	2930	0
394	20241223	130800	108199695	2930	2930	2930	2930	0
395	20241223	130700	108199695	2930	2940	2940	2930	270
396	20241223	130600	107406895	2940	2940	2940	2940	0
397	20241223	130500	107406895	2940	2940	2940	2940	0
398	20241223	130400	107406895	2940	2940	2940	2940	0
399	20241223	130300	107406895	2940	2930	2940	2930	1253
400	20241223	130200	103734205	2930	2930	2930	2930	10
401	20241223	130100	103704905	2930	2930	2930	2930	0
402	20241223	130000	103704905	2930	2930	2930	2930	0
403	20241223	125900	103704905	2930	2930	2930	2930	0
404	20241223	125800	103704905	2930	2930	2930	2930	0
405	20241223	125700	103704905	2930	2930	2930	2930	364
406	20241223	125600	102638385	2945	2945	2945	2945	0
407	20241223	125500	102638385	2945	2945	2945	2945	0
408	20241223	125400	102638385	2945	2945	2945	2945	0
409	20241223	125300	102638385	2945	2945	2945	2945	6
410	20241223	125200	102620715	2925	2925	2925	2925	9
411	20241223	125100	102594390	2940	2940	2940	2940	0
412	20241223	125000	102594390	2940	2940	2940	2940	0
413	20241223	124900	102594390	2940	2940	2940	2940	0
414	20241223	124800	102594390	2940	2940	2940	2940	0
415	20241223	124700	102594390	2940	2940	2940	2940	0
416	20241223	124600	102594390	2940	2940	2940	2940	0
417	20241223	124500	102594390	2940	2940	2940	2940	0
418	20241223	124400	102594390	2940	2940	2940	2940	0
419	20241223	124300	102594390	2940	2940	2940	2940	127
420	20241223	124200	102221010	2925	2925	2925	2925	0
421	20241223	124100	102221010	2925	2925	2925	2925	0
422	20241223	124000	102221010	2925	2925	2925	2925	0
423	20241223	123900	102221010	2925	2925	2925	2925	0
424	20241223	123800	102221010	2925	2925	2925	2925	0
425	20241223	123700	102221010	2925	2925	2925	2925	0
426	20241223	123600	102221010	2925	2925	2925	2925	0
427	20241223	123500	102221010	2925	2925	2925	2925	50
428	20241223	123400	102074760	2935	2935	2935	2935	0
429	20241223	123300	102074760	2935	2935	2935	2935	0
430	20241223	123200	102074760	2935	2935	2935	2935	1802
431	20241223	123100	96785890	2930	2930	2930	2930	0
432	20241223	123000	96785890	2930	2930	2930	2930	0
433	20241223	122900	96785890	2930	2930	2930	2930	0
434	20241223	122800	96785890	2930	2930	2930	2930	0
435	20241223	122700	96785890	2930	2930	2930	2930	0
436	20241223	122600	96785890	2930	2930	2930	2930	0
437	20241223	122500	96785890	2930	2930	2930	2930	0
438	20241223	122400	96785890	2930	2930	2930	2930	0
439	20241223	122300	96785890	2930	2930	2930	2930	12
440	20241223	122200	96750730	2945	2940	2945	2940	100
441	20241223	122100	96456235	2945	2945	2945	2945	0
442	20241223	122000	96456235	2945	2945	2945	2945	87
443	20241223	121900	96200020	2930	2930	2930	2930	0
444	20241223	121800	96200020	2930	2930	2930	2930	0
445	20241223	121700	96200020	2930	2930	2930	2930	0
446	20241223	121600	96200020	2930	2935	2935	2930	19
447	20241223	121500	96144300	2940	2940	2940	2940	10
448	20241223	121400	96114900	2945	2945	2945	2945	2
449	20241223	121300	96109010	2950	2950	2950	2950	0
450	20241223	121200	96109010	2950	2950	2950	2950	0
451	20241223	121100	96109010	2950	2940	2950	2940	406
452	20241223	121000	94914725	2920	2920	2920	2920	0
453	20241223	120900	94914725	2920	2920	2920	2920	0
454	20241223	120800	94914725	2920	2920	2920	2920	0
455	20241223	120700	94914725	2920	2920	2920	2920	0
456	20241223	120600	94914725	2920	2920	2920	2920	0
457	20241223	120500	94914725	2920	2920	2920	2920	0
458	20241223	120400	94914725	2920	2920	2920	2920	1
459	20241223	120300	94911805	2920	2920	2920	2920	0
460	20241223	120200	94911805	2920	2920	2920	2920	0
461	20241223	120100	94911805	2920	2920	2920	2920	13
462	20241223	120000	94873845	2940	2940	2940	2940	0
463	20241223	115900	94873845	2940	2940	2940	2940	0
464	20241223	115800	94873845	2940	2940	2940	2940	0
465	20241223	115700	94873845	2940	2925	2940	2920	131
466	20241223	115600	94490155	2940	2940	2940	2940	0
467	20241223	115500	94490155	2940	2940	2940	2940	0
468	20241223	115400	94490155	2940	2940	2940	2940	0
469	20241223	115300	94490155	2940	2940	2940	2940	0
470	20241223	115200	94490155	2940	2940	2940	2940	0
471	20241223	115100	94490155	2940	2940	2940	2940	300
472	20241223	115000	93608155	2940	2940	2940	2940	0
473	20241223	114900	93608155	2940	2940	2940	2940	0
474	20241223	114800	93608155	2940	2940	2940	2940	0
475	20241223	114700	93608155	2940	2940	2940	2940	0
476	20241223	114600	93608155	2940	2940	2940	2940	0
477	20241223	114500	93608155	2940	2940	2940	2940	10
478	20241223	114400	93578755	2940	2940	2940	2940	0
479	20241223	114300	93578755	2940	2940	2940	2940	79
480	20241223	114200	93346495	2940	2940	2940	2940	0
481	20241223	114100	93346495	2940	2940	2940	2940	0
482	20241223	114000	93346495	2940	2940	2940	2940	0
483	20241223	113900	93346495	2940	2940	2940	2940	0
484	20241223	113800	93346495	2940	2940	2940	2940	0
485	20241223	113700	93346495	2940	2940	2940	2940	0
486	20241223	113600	93346495	2940	2935	2940	2935	1338
487	20241223	113500	89419460	2930	2930	2930	2930	0
488	20241223	113400	89419460	2930	2930	2930	2930	0
489	20241223	113300	89419460	2930	2925	2935	2925	1885
490	20241223	113200	83897400	2935	2935	2935	2935	0
491	20241223	113100	83897400	2935	2935	2935	2935	0
492	20241223	113000	83897400	2935	2935	2935	2935	0
493	20241223	112900	83897400	2935	2935	2935	2935	88
494	20241223	112800	83639120	2935	2935	2935	2935	1
495	20241223	112700	83636185	2930	2930	2930	2930	0
496	20241223	112600	83636185	2930	2930	2930	2930	0
497	20241223	112500	83636185	2930	2930	2930	2930	16
498	20241223	112400	83589305	2935	2935	2935	2935	0
499	20241223	112300	83589305	2935	2935	2935	2935	0
500	20241223	112200	83589305	2935	2935	2935	2935	0
501	20241223	112100	83589305	2935	2935	2935	2935	0
502	20241223	112000	83589305	2935	2935	2935	2935	0
503	20241223	111900	83589305	2935	2935	2935	2935	130
504	20241223	111800	83207755	2935	2935	2935	2935	0
505	20241223	111700	83207755	2935	2935	2935	2935	72
506	20241223	111600	82996435	2935	2935	2935	2935	1
507	20241223	111500	82993500	2920	2920	2920	2920	46
508	20241223	111400	82859180	2935	2935	2935	2935	171
509	20241223	111300	82357295	2935	2935	2935	2935	0
510	20241223	111200	82357295	2935	2935	2935	2935	0
511	20241223	111100	82357295	2935	2935	2935	2935	107
512	20241223	111000	82043250	2935	2935	2935	2935	38
513	20241223	110900	81931720	2935	2935	2935	2935	0
514	20241223	110800	81931720	2935	2935	2935	2935	0
515	20241223	110700	81931720	2935	2935	2935	2935	0
516	20241223	110600	81931720	2935	2935	2935	2935	0
517	20241223	110500	81931720	2935	2930	2935	2930	87
518	20241223	110400	81676695	2930	2930	2930	2930	27
519	20241223	110300	81597585	2920	2920	2920	2920	0
520	20241223	110200	81597585	2920	2920	2920	2920	0
521	20241223	110100	81597585	2920	2920	2920	2920	0
522	20241223	110000	81597585	2920	2920	2920	2920	0
523	20241223	105900	81597585	2920	2920	2920	2920	0
524	20241223	105800	81597585	2920	2920	2920	2920	0
525	20241223	105700	81597585	2920	2920	2920	2920	32
526	20241223	105600	81504145	2920	2920	2920	2920	0
527	20241223	105500	81504145	2920	2920	2920	2920	0
528	20241223	105400	81504145	2920	2920	2920	2920	470
529	20241223	105300	80131745	2915	2915	2915	2915	0
530	20241223	105200	80131745	2915	2915	2915	2915	0
531	20241223	105100	80131745	2915	2915	2915	2915	0
532	20241223	105000	80131745	2915	2915	2915	2915	0
533	20241223	104900	80131745	2915	2915	2915	2915	0
534	20241223	104800	80131745	2915	2915	2915	2915	0
535	20241223	104700	80131745	2915	2915	2915	2915	0
536	20241223	104600	80131745	2915	2915	2915	2915	103
537	20241223	104500	79831500	2915	2915	2915	2915	1
538	20241223	104400	79828585	2930	2930	2930	2930	78
539	20241223	104300	79600045	2930	2930	2930	2930	75
540	20241223	104200	79380295	2930	2930	2930	2930	0
541	20241223	104100	79380295	2930	2930	2930	2930	0
542	20241223	104000	79380295	2930	2930	2930	2930	0
543	20241223	103900	79380295	2930	2930	2930	2930	0
544	20241223	103800	79380295	2930	2910	2930	2910	2
545	20241223	103700	79374455	2925	2925	2925	2925	80
546	20241223	103600	79140455	2925	2925	2925	2925	0
547	20241223	103500	79140455	2925	2925	2925	2925	18
548	20241223	103400	79087805	2925	2925	2925	2925	0
549	20241223	103300	79087805	2925	2925	2925	2925	0
550	20241223	103200	79087805	2925	2925	2925	2925	0
551	20241223	103100	79087805	2925	2915	2925	2915	620
552	20241223	103000	77280395	2930	2930	2930	2930	0
553	20241223	102900	77280395	2930	2930	2930	2930	0
554	20241223	102800	77280395	2930	2930	2930	2930	0
555	20241223	102700	77280395	2930	2930	2930	2930	0
556	20241223	102600	77280395	2930	2930	2930	2930	0
557	20241223	102500	77280395	2930	2930	2930	2930	0
558	20241223	102400	77280395	2930	2930	2930	2930	0
559	20241223	102300	77280395	2930	2930	2930	2930	0
560	20241223	102200	77280395	2930	2930	2930	2930	0
561	20241223	102100	77280395	2930	2930	2930	2930	0
562	20241223	102000	77280395	2930	2930	2930	2930	4
563	20241223	101900	77268675	2915	2915	2915	2915	32
564	20241223	101800	77175395	2935	2935	2935	2935	0
565	20241223	101700	77175395	2935	2935	2935	2935	0
566	20241223	101600	77175395	2935	2935	2935	2935	0
567	20241223	101500	77175395	2935	2935	2935	2935	0
568	20241223	101400	77175395	2935	2935	2935	2935	1
569	20241223	101300	77172460	2935	2915	2935	2905	201
570	20241223	101200	76586615	2935	2930	2935	2930	11
571	20241223	101100	76554355	2900	2915	2915	2900	3314
572	20241223	101000	66920515	2915	2915	2915	2915	504
573	20241223	100900	65451355	2915	2915	2915	2910	2712
574	20241223	100800	57546035	2915	2915	2915	2915	1
575	20241223	100700	57543120	2930	2930	2930	2910	121
576	20241223	100600	57189830	2935	2935	2935	2935	0
577	20241223	100500	57189830	2935	2935	2935	2935	0
578	20241223	100400	57189830	2935	2935	2935	2935	0
579	20241223	100300	57189830	2935	2935	2935	2935	0
580	20241223	100200	57189830	2935	2935	2935	2935	1
581	20241223	100100	57186895	2910	2925	2925	2910	1530
582	20241223	100000	52723430	2930	2930	2930	2930	1
583	20241223	095900	52720500	2935	2935	2935	2935	1
584	20241223	095800	52717565	2925	2930	2930	2925	34
585	20241223	095700	52617960	2930	2930	2930	2930	0
586	20241223	095600	52617960	2930	2930	2930	2930	0
587	20241223	095500	52617960	2930	2920	2930	2920	8
588	20241223	095400	52594590	2920	2930	2930	2920	127
589	20241223	095300	52223165	2935	2935	2935	2935	0
590	20241223	095200	52223165	2935	2935	2935	2935	0
591	20241223	095100	52223165	2935	2935	2935	2935	0
592	20241223	095000	52223165	2935	2935	2935	2935	0
593	20241223	094900	52223165	2935	2935	2935	2935	0
594	20241223	094800	52223165	2935	2935	2935	2935	0
595	20241223	094700	52223165	2935	2935	2935	2935	0
596	20241223	094600	52223165	2935	2935	2935	2935	0
597	20241223	094500	52223165	2935	2935	2935	2935	19
598	20241223	094400	52167400	2935	2935	2935	2935	7
599	20241223	094300	52146855	2920	2920	2920	2920	0
600	20241223	094200	52146855	2920	2940	2940	2920	12
601	20241223	094100	52111775	2940	2940	2940	2940	3
602	20241223	094000	52102955	2945	2945	2945	2945	0
603	20241223	093900	52102955	2945	2945	2945	2945	0
604	20241223	093800	52102955	2945	2940	2945	2940	462
605	20241223	093700	50744605	2940	2940	2940	2940	4
606	20241223	093600	50732845	2920	2920	2920	2920	2
607	20241223	093500	50727005	2940	2940	2940	2940	0
608	20241223	093400	50727005	2940	2930	2940	2930	22
609	20241223	093300	50662525	2925	2925	2925	2925	239
610	20241223	093200	49963450	2925	2925	2925	2925	0
611	20241223	093100	49963450	2925	2925	2925	2925	5
612	20241223	093000	49948825	2925	2925	2925	2925	99
613	20241223	092900	49659250	2925	2930	2930	2925	2
614	20241223	092800	49653395	2910	2910	2910	2910	0
615	20241223	092700	49653395	2910	2935	2935	2910	1086
616	20241223	092600	46489610	2930	2935	2935	2930	1066
617	20241223	092500	43365595	2940	2915	2940	2915	51
618	20241223	092400	43216905	2930	2930	2930	2930	0
619	20241223	092300	43216905	2930	2930	2930	2915	3557
620	20241223	092200	32833955	2945	2945	2945	2945	100
621	20241223	092100	32539455	2935	2935	2935	2935	0
622	20241223	092000	32539455	2935	2935	2935	2935	21
623	20241223	091900	32477820	2925	2950	2950	2925	2149
624	20241223	091800	26184295	2970	2970	2970	2970	0
625	20241223	091700	26184295	2970	2970	2970	2970	255
626	20241223	091600	25426945	2970	2965	2970	2955	1490
627	20241223	091500	21006725	2965	2965	2970	2965	2011
628	20241223	091400	15039460	2965	2965	2965	2965	145
629	20241223	091300	14609535	2960	2960	2960	2960	33
630	20241223	091200	14511855	2950	2950	2950	2950	0
631	20241223	091100	14511855	2950	2950	2950	2950	0
632	20241223	091000	14511855	2950	2945	2960	2945	573
633	20241223	090900	12819950	2925	2945	2945	2925	368
634	20241223	090800	11743510	2950	2950	2950	2950	1
635	20241223	090700	11740560	2950	2950	2950	2950	24
636	20241223	090600	11669760	2950	2950	2950	2950	209
637	20241223	090500	11053210	2965	2960	2965	2960	60
638	20241223	090400	10875335	2950	2950	2965	2950	882
639	20241223	090300	8271435	2955	2950	2960	2950	2308
640	20241223	090200	1451470	2945	2925	2945	2925	11
641	20241223	090100	1419275	2945	2945	2945	2945	0
642	20241223	090000	1419275	2945	2920	2945	2920	484