KissMeData/066670/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194600	120473710	2940	2940	2940	2940	1193
3	20241223	194500	120473710	2940	2940	2940	2940	0
4	20241223	194400	120473710	2940	2940	2940	2940	0
5	20241223	194300	120473710	2940	2940	2940	2940	0
6	20241223	194200	120473710	2940	2940	2940	2940	0
7	20241223	194100	120473710	2940	2940	2940	2940	0
8	20241223	194000	120473710	2940	2940	2940	2940	0
9	20241223	193900	120473710	2940	2940	2940	2940	0
10	20241223	193800	120473710	2940	2940	2940	2940	0
11	20241223	193700	120473710	2940	2940	2940	2940	0
12	20241223	193600	120473710	2940	2940	2940	2940	0
13	20241223	193500	120473710	2940	2940	2940	2940	0
14	20241223	193400	120473710	2940	2940	2940	2940	0
15	20241223	193300	120473710	2940	2940	2940	2940	0
16	20241223	193200	120473710	2940	2940	2940	2940	0
17	20241223	193100	120473710	2940	2940	2940	2940	0
18	20241223	193000	120473710	2940	2940	2940	2940	0
19	20241223	192900	120473710	2940	2940	2940	2940	0
20	20241223	192800	120473710	2940	2940	2940	2940	0
21	20241223	192700	120473710	2940	2940	2940	2940	0
22	20241223	192600	120473710	2940	2940	2940	2940	0
23	20241223	192500	120473710	2940	2940	2940	2940	0
24	20241223	192400	120473710	2940	2940	2940	2940	0
25	20241223	192300	120473710	2940	2940	2940	2940	0
26	20241223	192200	120473710	2940	2940	2940	2940	0
27	20241223	192100	120473710	2940	2940	2940	2940	0
28	20241223	192000	120473710	2940	2940	2940	2940	0
29	20241223	191900	120473710	2940	2940	2940	2940	0
30	20241223	191800	120473710	2940	2940	2940	2940	0
31	20241223	191700	120473710	2940	2940	2940	2940	0
32	20241223	191600	120473710	2940	2940	2940	2940	1193
33	20241223	191500	120473710	2940	2940	2940	2940	0
34	20241223	191400	120473710	2940	2940	2940	2940	0
35	20241223	191300	120473710	2940	2940	2940	2940	0
36	20241223	191200	120473710	2940	2940	2940	2940	0
37	20241223	191100	120473710	2940	2940	2940	2940	0
38	20241223	191000	120473710	2940	2940	2940	2940	0
39	20241223	190900	120473710	2940	2940	2940	2940	0
40	20241223	190800	120473710	2940	2940	2940	2940	0
41	20241223	190700	120473710	2940	2940	2940	2940	0
42	20241223	190600	120473710	2940	2940	2940	2940	0
43	20241223	190500	120473710	2940	2940	2940	2940	0
44	20241223	190400	120473710	2940	2940	2940	2940	0
45	20241223	190300	120473710	2940	2940	2940	2940	0
46	20241223	190200	120473710	2940	2940	2940	2940	0
47	20241223	190100	120473710	2940	2940	2940	2940	0
48	20241223	190000	120473710	2940	2940	2940	2940	0
49	20241223	185900	120473710	2940	2940	2940	2940	0
50	20241223	185800	120473710	2940	2940	2940	2940	0
51	20241223	185700	120473710	2940	2940	2940	2940	0
52	20241223	185600	120473710	2940	2940	2940	2940	0
53	20241223	185500	120473710	2940	2940	2940	2940	0
54	20241223	185400	120473710	2940	2940	2940	2940	0
55	20241223	185300	120473710	2940	2940	2940	2940	0
56	20241223	185200	120473710	2940	2940	2940	2940	0
57	20241223	185100	120473710	2940	2940	2940	2940	0
58	20241223	185000	120473710	2940	2940	2940	2940	0
59	20241223	184900	120473710	2940	2940	2940	2940	0
60	20241223	184800	120473710	2940	2940	2940	2940	0
61	20241223	184700	120473710	2940	2940	2940	2940	0
62	20241223	184600	120473710	2940	2940	2940	2940	1193
63	20241223	184500	120473710	2940	2940	2940	2940	0
64	20241223	184400	120473710	2940	2940	2940	2940	0
65	20241223	184300	120473710	2940	2940	2940	2940	0
66	20241223	184200	120473710	2940	2940	2940	2940	0
67	20241223	184100	120473710	2940	2940	2940	2940	0
68	20241223	184000	120473710	2940	2940	2940	2940	0
69	20241223	183900	120473710	2940	2940	2940	2940	0
70	20241223	183800	120473710	2940	2940	2940	2940	0
71	20241223	183700	120473710	2940	2940	2940	2940	0
72	20241223	183600	120473710	2940	2940	2940	2940	0
73	20241223	183500	120473710	2940	2940	2940	2940	0
74	20241223	183400	120473710	2940	2940	2940	2940	0
75	20241223	183300	120473710	2940	2940	2940	2940	0
76	20241223	183200	120473710	2940	2940	2940	2940	0
77	20241223	183100	120473710	2940	2940	2940	2940	0
78	20241223	183000	120473710	2940	2940	2940	2940	0
79	20241223	182900	120473710	2940	2940	2940	2940	0
80	20241223	182800	120473710	2940	2940	2940	2940	0
81	20241223	182700	120473710	2940	2940	2940	2940	0
82	20241223	182600	120473710	2940	2940	2940	2940	0
83	20241223	182500	120473710	2940	2940	2940	2940	0
84	20241223	182400	120473710	2940	2940	2940	2940	0
85	20241223	182300	120473710	2940	2940	2940	2940	0
86	20241223	182200	120473710	2940	2940	2940	2940	0
87	20241223	182100	120473710	2940	2940	2940	2940	0
88	20241223	182000	120473710	2940	2940	2940	2940	0
89	20241223	181900	120473710	2940	2940	2940	2940	0
90	20241223	181800	120473710	2940	2940	2940	2940	0
91	20241223	181700	120473710	2940	2940	2940	2940	0
92	20241223	181600	120473710	2940	2940	2940	2940	1193
93	20241223	181500	120473710	2940	2940	2940	2940	0
94	20241223	181400	120473710	2940	2940	2940	2940	0
95	20241223	181300	120473710	2940	2940	2940	2940	0
96	20241223	181200	120473710	2940	2940	2940	2940	0
97	20241223	181100	120473710	2940	2940	2940	2940	0
98	20241223	181000	120473710	2940	2940	2940	2940	0
99	20241223	180900	120473710	2940	2940	2940	2940	0
100	20241223	180800	120473710	2940	2940	2940	2940	0
101	20241223	180700	120473710	2940	2940	2940	2940	0
102	20241223	180600	120473710	2940	2940	2940	2940	0
103	20241223	180500	120473710	2940	2940	2940	2940	0
104	20241223	180400	120473710	2940	2940	2940	2940	0
105	20241223	180300	120473710	2940	2940	2940	2940	0
106	20241223	180200	120473710	2940	2940	2940	2940	0
107	20241223	180100	120473710	2940	2940	2940	2940	0
108	20241223	180000	120473710	2940	2940	2940	2940	0
109	20241223	175900	120473710	2940	2940	2940	2940	0
110	20241223	175800	120473710	2940	2940	2940	2940	0
111	20241223	175700	120473710	2940	2940	2940	2940	0
112	20241223	175600	120473710	2940	2940	2940	2940	0
113	20241223	175500	120473710	2940	2940	2940	2940	0
114	20241223	175400	120473710	2940	2940	2940	2940	0
115	20241223	175300	120473710	2940	2940	2940	2940	0
116	20241223	175200	120473710	2940	2940	2940	2940	0
117	20241223	175100	120473710	2940	2940	2940	2940	0
118	20241223	175000	120473710	2940	2940	2940	2940	0
119	20241223	174900	120473710	2940	2940	2940	2940	0
120	20241223	174800	120473710	2940	2940	2940	2940	0
121	20241223	174700	120473710	2940	2940	2940	2940	0
122	20241223	174600	120473710	2940	2940	2940	2940	1193
123	20241223	174500	120473710	2940	2940	2940	2940	0
124	20241223	174400	120473710	2940	2940	2940	2940	0
125	20241223	174300	120473710	2940	2940	2940	2940	0
126	20241223	174200	120473710	2940	2940	2940	2940	0
127	20241223	174100	120473710	2940	2940	2940	2940	0
128	20241223	174000	120473710	2940	2940	2940	2940	0
129	20241223	173900	120473710	2940	2940	2940	2940	0
130	20241223	173800	120473710	2940	2940	2940	2940	0
131	20241223	173700	120473710	2940	2940	2940	2940	0
132	20241223	173600	120473710	2940	2940	2940	2940	0
133	20241223	173500	120473710	2940	2940	2940	2940	0
134	20241223	173400	120473710	2940	2940	2940	2940	0
135	20241223	173300	120473710	2940	2940	2940	2940	0
136	20241223	173200	120473710	2940	2940	2940	2940	0
137	20241223	173100	120473710	2940	2940	2940	2940	0
138	20241223	173000	120473710	2940	2940	2940	2940	0
139	20241223	172900	120473710	2940	2940	2940	2940	0
140	20241223	172800	120473710	2940	2940	2940	2940	0
141	20241223	172700	120473710	2940	2940	2940	2940	0
142	20241223	172600	120473710	2940	2940	2940	2940	0
143	20241223	172500	120473710	2940	2940	2940	2940	0
144	20241223	172400	120473710	2940	2940	2940	2940	0
145	20241223	172300	120473710	2940	2940	2940	2940	0
146	20241223	172200	120473710	2940	2940	2940	2940	0
147	20241223	172100	120473710	2940	2940	2940	2940	0
148	20241223	172000	120473710	2940	2940	2940	2940	0
149	20241223	171900	120473710	2940	2940	2940	2940	0
150	20241223	171800	120473710	2940	2940	2940	2940	0
151	20241223	171700	120473710	2940	2940	2940	2940	0
152	20241223	171600	120473710	2940	2940	2940	2940	1193
153	20241223	171500	120473710	2940	2940	2940	2940	0
154	20241223	171400	120473710	2940	2940	2940	2940	0
155	20241223	171300	120473710	2940	2940	2940	2940	0
156	20241223	171200	120473710	2940	2940	2940	2940	0
157	20241223	171100	120473710	2940	2940	2940	2940	0
158	20241223	171000	120473710	2940	2940	2940	2940	0
159	20241223	170900	120473710	2940	2940	2940	2940	0
160	20241223	170800	120473710	2940	2940	2940	2940	0
161	20241223	170700	120473710	2940	2940	2940	2940	0
162	20241223	170600	120473710	2940	2940	2940	2940	0
163	20241223	170500	120473710	2940	2940	2940	2940	0
164	20241223	170400	120473710	2940	2940	2940	2940	0
165	20241223	170300	120473710	2940	2940	2940	2940	0
166	20241223	170200	120473710	2940	2940	2940	2940	0
167	20241223	170100	120473710	2940	2940	2940	2940	0
168	20241223	170000	120473710	2940	2940	2940	2940	0
169	20241223	165900	120473710	2940	2940	2940	2940	0
170	20241223	165800	120473710	2940	2940	2940	2940	0
171	20241223	165700	120473710	2940	2940	2940	2940	0
172	20241223	165600	120473710	2940	2940	2940	2940	0
173	20241223	165500	120473710	2940	2940	2940	2940	0
174	20241223	165400	120473710	2940	2940	2940	2940	0
175	20241223	165300	120473710	2940	2940	2940	2940	0
176	20241223	165200	120473710	2940	2940	2940	2940	0
177	20241223	165100	120473710	2940	2940	2940	2940	0
178	20241223	165000	120473710	2940	2940	2940	2940	0
179	20241223	164900	120473710	2940	2940	2940	2940	0
180	20241223	164800	120473710	2940	2940	2940	2940	0
181	20241223	164700	120473710	2940	2940	2940	2940	0
182	20241223	164600	120473710	2940	2940	2940	2940	1193
183	20241223	164500	120473710	2940	2940	2940	2940	0
184	20241223	164400	120473710	2940	2940	2940	2940	0
185	20241223	164300	120473710	2940	2940	2940	2940	0
186	20241223	164200	120473710	2940	2940	2940	2940	0
187	20241223	164100	120473710	2940	2940	2940	2940	0
188	20241223	164000	120473710	2940	2940	2940	2940	0
189	20241223	163900	120473710	2940	2940	2940	2940	0
190	20241223	163800	120473710	2940	2940	2940	2940	0
191	20241223	163700	120473710	2940	2940	2940	2940	0
192	20241223	163600	120473710	2940	2940	2940	2940	0
193	20241223	163500	120473710	2940	2940	2940	2940	0
194	20241223	163400	120473710	2940	2940	2940	2940	0
195	20241223	163300	120473710	2940	2940	2940	2940	0
196	20241223	163200	120473710	2940	2940	2940	2940	0
197	20241223	163100	120473710	2940	2940	2940	2940	0
198	20241223	163000	120473710	2940	2940	2940	2940	0
199	20241223	162900	120473710	2940	2940	2940	2940	0
200	20241223	162800	120473710	2940	2940	2940	2940	0
201	20241223	162700	120473710	2940	2940	2940	2940	0
202	20241223	162600	120473710	2940	2940	2940	2940	0
203	20241223	162500	120473710	2940	2940	2940	2940	0
204	20241223	162400	120473710	2940	2940	2940	2940	0
205	20241223	162300	120473710	2940	2940	2940	2940	0
206	20241223	162200	120473710	2940	2940	2940	2940	0
207	20241223	162100	120473710	2940	2940	2940	2940	0
208	20241223	162000	120473710	2940	2940	2940	2940	0
209	20241223	161900	120473710	2940	2940	2940	2940	0
210	20241223	161800	120473710	2940	2940	2940	2940	0
211	20241223	161700	120473710	2940	2940	2940	2940	0
212	20241223	161600	120473710	2940	2940	2940	2940	1193
213	20241223	161500	120473710	2940	2940	2940	2940	0
214	20241223	161400	120473710	2940	2940	2940	2940	0
215	20241223	161300	120473710	2940	2940	2940	2940	0
216	20241223	161200	120473710	2940	2940	2940	2940	0
217	20241223	161100	120473710	2940	2940	2940	2940	0
218	20241223	161000	120473710	2940	2940	2940	2940	0
219	20241223	160900	120473710	2940	2940	2940	2940	0
220	20241223	160800	120473710	2940	2940	2940	2940	0
221	20241223	160700	120473710	2940	2940	2940	2940	0
222	20241223	160600	120473710	2940	2940	2940	2940	0
223	20241223	160500	120473710	2940	2940	2940	2940	0
224	20241223	160400	120473710	2940	2940	2940	2940	0
225	20241223	160300	120473710	2940	2940	2940	2940	0
226	20241223	160200	120473710	2940	2940	2940	2940	0
227	20241223	160100	120473710	2940	2940	2940	2940	0
228	20241223	160000	120473710	2940	2940	2940	2940	0
229	20241223	155900	120473710	2940	2940	2940	2940	0
230	20241223	155800	120473710	2940	2940	2940	2940	0
231	20241223	155700	120473710	2940	2940	2940	2940	0
232	20241223	155600	120473710	2940	2940	2940	2940	0
233	20241223	155500	120473710	2940	2940	2940	2940	0
234	20241223	155400	120473710	2940	2940	2940	2940	0
235	20241223	155300	120473710	2940	2940	2940	2940	0
236	20241223	155200	120473710	2940	2940	2940	2940	0
237	20241223	155100	120473710	2940	2940	2940	2940	0
238	20241223	155000	120473710	2940	2940	2940	2940	0
239	20241223	154900	120473710	2940	2940	2940	2940	0
240	20241223	154800	120473710	2940	2940	2940	2940	0
241	20241223	154700	120473710	2940	2940	2940	2940	0
242	20241223	154600	120473710	2940	2940	2940	2940	1193
243	20241223	154500	120473710	2940	2940	2940	2940	0
244	20241223	154400	120473710	2940	2940	2940	2940	0
245	20241223	154300	120473710	2940	2940	2940	2940	0
246	20241223	154200	120473710	2940	2940	2940	2940	0
247	20241223	154100	120473710	2940	2940	2940	2940	0
248	20241223	154000	120473710	2940	2940	2940	2940	0
249	20241223	153900	120473710	2940	2940	2940	2940	0
250	20241223	153800	120473710	2940	2940	2940	2940	0
251	20241223	153700	120473710	2940	2940	2940	2940	0
252	20241223	153600	120473710	2940	2940	2940	2940	0
253	20241223	153500	120473710	2940	2940	2940	2940	0
254	20241223	153400	120473710	2940	2940	2940	2940	0
255	20241223	153300	120473710	2940	2940	2940	2940	0
256	20241223	153200	120473710	2940	2940	2940	2940	0
257	20241223	153100	120473710	2940	2940	2940	2940	0
258	20241223	153000	120473710	2940	2940	2940	2940	1193
259	20241223	152900	116966290	2940	2940	2940	2940	0
260	20241223	152800	116966290	2940	2940	2940	2940	0
261	20241223	152700	116966290	2940	2940	2940	2940	0
262	20241223	152600	116966290	2940	2940	2940	2940	0
263	20241223	152500	116966290	2940	2940	2940	2940	0
264	20241223	152400	116966290	2940	2940	2940	2940	0
265	20241223	152300	116966290	2940	2940	2940	2940	0
266	20241223	152200	116966290	2940	2940	2940	2940	0
267	20241223	152100	116966290	2940	2940	2940	2940	0
268	20241223	152000	116966290	2940	2940	2940	2940	0
269	20241223	151900	116966290	2940	2940	2940	2940	0
270	20241223	151800	116966290	2940	2940	2940	2940	31
271	20241223	151700	116875150	2945	2945	2945	2945	0
272	20241223	151600	116875150	2945	2940	2945	2930	208
273	20241223	151500	116263625	2940	2940	2940	2940	0
274	20241223	151400	116263625	2940	2930	2940	2930	49
275	20241223	151300	116119715	2940	2940	2940	2940	0
276	20241223	151200	116119715	2940	2940	2940	2940	18
277	20241223	151100	116066795	2930	2930	2930	2930	0
278	20241223	151000	116066795	2930	2930	2930	2930	5
279	20241223	150900	116052145	2940	2940	2940	2940	0
280	20241223	150800	116052145	2940	2940	2940	2940	0
281	20241223	150700	116052145	2940	2940	2940	2940	18
282	20241223	150600	115999225	2940	2935	2940	2935	119
283	20241223	150500	115649905	2935	2935	2935	2935	10
284	20241223	150400	115620555	2945	2930	2945	2920	79
285	20241223	150300	115389360	2945	2945	2945	2935	41
286	20241223	150200	115268765	2930	2935	2935	2930	91
287	20241223	150100	115001745	2945	2945	2945	2945	0
288	20241223	150000	115001745	2945	2945	2945	2945	0
289	20241223	145900	115001745	2945	2945	2945	2945	0
290	20241223	145800	115001745	2945	2945	2945	2945	0
291	20241223	145700	115001745	2945	2945	2945	2930	56
292	20241223	145600	114836900	2945	2925	2945	2925	903
293	20241223	145500	112188135	2925	2925	2925	2925	34
294	20241223	145400	112088685	2925	2925	2925	2925	0
295	20241223	145300	112088685	2925	2925	2925	2925	0
296	20241223	145200	112088685	2925	2920	2925	2920	28
297	20241223	145100	112006835	2925	2920	2925	2920	85
298	20241223	145000	111758585	2925	2925	2925	2925	0
299	20241223	144900	111758585	2925	2925	2925	2925	0
300	20241223	144800	111758585	2925	2925	2925	2925	0
301	20241223	144700	111758585	2925	2925	2925	2925	0
302	20241223	144600	111758585	2925	2925	2925	2925	0
303	20241223	144500	111758585	2925	2925	2925	2925	0
304	20241223	144400	111758585	2925	2925	2925	2925	0
305	20241223	144300	111758585	2925	2925	2925	2925	0
306	20241223	144200	111758585	2925	2925	2925	2925	0
307	20241223	144100	111758585	2925	2925	2925	2925	0
308	20241223	144000	111758585	2925	2925	2925	2925	0
309	20241223	143900	111758585	2925	2925	2925	2925	0
310	20241223	143800	111758585	2925	2925	2925	2925	0
311	20241223	143700	111758585	2925	2925	2925	2925	0
312	20241223	143600	111758585	2925	2925	2925	2925	0
313	20241223	143500	111758585	2925	2925	2925	2925	0
314	20241223	143400	111758585	2925	2925	2925	2925	0
315	20241223	143300	111758585	2925	2925	2925	2925	0
316	20241223	143200	111758585	2925	2925	2925	2925	0
317	20241223	143100	111758585	2925	2925	2925	2925	0
318	20241223	143000	111758585	2925	2925	2925	2925	1
319	20241223	142900	111755660	2925	2925	2925	2925	0
320	20241223	142800	111755660	2925	2925	2925	2925	0
321	20241223	142700	111755660	2925	2925	2925	2925	0
322	20241223	142600	111755660	2925	2925	2925	2925	0
323	20241223	142500	111755660	2925	2925	2925	2925	0
324	20241223	142400	111755660	2925	2925	2925	2925	0
325	20241223	142300	111755660	2925	2925	2925	2925	0
326	20241223	142200	111755660	2925	2925	2925	2925	0
327	20241223	142100	111755660	2925	2925	2925	2925	0
328	20241223	142000	111755660	2925	2920	2925	2920	10
329	20241223	141900	111726440	2920	2920	2920	2920	0
330	20241223	141800	111726440	2920	2920	2920	2920	19
331	20241223	141700	111670960	2920	2920	2920	2920	0
332	20241223	141600	111670960	2920	2920	2920	2920	0
333	20241223	141500	111670960	2920	2920	2920	2920	0
334	20241223	141400	111670960	2920	2920	2920	2920	0
335	20241223	141300	111670960	2920	2920	2920	2920	0
336	20241223	141200	111670960	2920	2920	2920	2920	0
337	20241223	141100	111670960	2920	2920	2920	2920	0
338	20241223	141000	111670960	2920	2920	2920	2920	0
339	20241223	140900	111670960	2920	2920	2920	2920	0
340	20241223	140800	111670960	2920	2920	2920	2920	0
341	20241223	140700	111670960	2920	2920	2920	2920	0
342	20241223	140600	111670960	2920	2920	2920	2920	0
343	20241223	140500	111670960	2920	2920	2920	2920	0
344	20241223	140400	111670960	2920	2920	2920	2920	0
345	20241223	140300	111670960	2920	2920	2920	2920	0
346	20241223	140200	111670960	2920	2920	2920	2920	0
347	20241223	140100	111670960	2920	2920	2920	2920	0
348	20241223	140000	111670960	2920	2920	2920	2920	0
349	20241223	135900	111670960	2920	2920	2920	2920	0
350	20241223	135800	111670960	2920	2920	2920	2920	0
351	20241223	135700	111670960	2920	2920	2920	2920	0
352	20241223	135600	111670960	2920	2920	2920	2920	0
353	20241223	135500	111670960	2920	2920	2920	2920	54
354	20241223	135400	111513280	2920	2920	2920	2920	2
355	20241223	135300	111507440	2930	2930	2930	2930	0
356	20241223	135200	111507440	2930	2920	2930	2920	294
357	20241223	135100	110648790	2920	2920	2920	2920	0
358	20241223	135000	110648790	2920	2920	2920	2920	0
359	20241223	134900	110648790	2920	2920	2920	2920	0
360	20241223	134800	110648790	2920	2920	2920	2920	0
361	20241223	134700	110648790	2920	2920	2920	2920	0
362	20241223	134600	110648790	2920	2920	2920	2920	0
363	20241223	134500	110648790	2920	2920	2920	2920	0
364	20241223	134400	110648790	2920	2920	2920	2920	0
365	20241223	134300	110648790	2920	2920	2920	2920	0
366	20241223	134200	110648790	2920	2920	2920	2920	0
367	20241223	134100	110648790	2920	2910	2920	2910	188
368	20241223	134000	110100940	2920	2900	2920	2890	7
369	20241223	133900	110080605	2930	2930	2930	2930	0
370	20241223	133800	110080605	2930	2930	2930	2930	0
371	20241223	133700	110080605	2930	2930	2930	2930	0
372	20241223	133600	110080605	2930	2930	2930	2930	0
373	20241223	133500	110080605	2930	2930	2930	2930	0
374	20241223	133400	110080605	2930	2930	2930	2930	0
375	20241223	133300	110080605	2930	2930	2930	2930	0
376	20241223	133200	110080605	2930	2930	2930	2930	0
377	20241223	133100	110080605	2930	2895	2930	2895	1074
378	20241223	133000	106943335	2895	2895	2895	2895	0
379	20241223	132900	106943335	2895	2895	2895	2895	276
380	20241223	132800	106144315	2895	2885	2895	2885	53
381	20241223	132700	105991400	2875	2885	2885	2875	109
382	20241223	132600	105677425	2885	2885	2885	2885	200
383	20241223	132500	105100425	2880	2880	2880	2875	34
384	20241223	132400	105002510	2885	2885	2885	2885	50
385	20241223	132300	104858260	2880	2880	2880	2880	1
386	20241223	132200	104855380	2885	2885	2885	2885	0
387	20241223	132100	104855380	2885	2885	2885	2885	0
388	20241223	132000	104855380	2885	2880	2885	2880	250
389	20241223	131900	104135100	2880	2880	2880	2880	480
390	20241223	131800	102752700	2880	2875	2880	2875	48
391	20241223	131700	102614650	2875	2870	2875	2870	40
392	20241223	131600	102499685	2865	2870	2870	2865	50
393	20241223	131500	102356430	2870	2870	2870	2870	0
394	20241223	131400	102356430	2870	2870	2870	2870	10
395	20241223	131300	102327730	2865	2865	2875	2865	502
396	20241223	131200	100889490	2865	2865	2865	2865	49
397	20241223	131100	100749105	2880	2880	2880	2880	0
398	20241223	131000	100749105	2880	2880	2880	2880	1
399	20241223	130900	100746225	2865	2870	2870	2865	3901
400	20241223	130800	89566295	2870	2880	2880	2865	10085
401	20241223	130700	60628605	2875	2875	2875	2875	0
402	20241223	130600	60628605	2875	2875	2875	2875	0
403	20241223	130500	60628605	2875	2875	2875	2875	0
404	20241223	130400	60628605	2875	2875	2875	2875	0
405	20241223	130300	60628605	2875	2875	2875	2875	0
406	20241223	130200	60628605	2875	2875	2875	2875	0
407	20241223	130100	60628605	2875	2875	2875	2875	0
408	20241223	130000	60628605	2875	2900	2900	2875	68
409	20241223	125900	60432070	2880	2885	2885	2880	200
410	20241223	125800	59856015	2900	2900	2900	2900	0
411	20241223	125700	59856015	2900	2900	2900	2900	0
412	20241223	125600	59856015	2900	2900	2900	2900	0
413	20241223	125500	59856015	2900	2900	2900	2900	0
414	20241223	125400	59856015	2900	2900	2900	2900	0
415	20241223	125300	59856015	2900	2900	2900	2900	2
416	20241223	125200	59850215	2900	2900	2900	2900	0
417	20241223	125100	59850215	2900	2900	2900	2900	0
418	20241223	125000	59850215	2900	2900	2900	2900	0
419	20241223	124900	59850215	2900	2900	2900	2900	0
420	20241223	124800	59850215	2900	2900	2900	2900	0
421	20241223	124700	59850215	2900	2900	2900	2900	0
422	20241223	124600	59850215	2900	2900	2900	2900	0
423	20241223	124500	59850215	2900	2900	2900	2900	0
424	20241223	124400	59850215	2900	2900	2900	2900	0
425	20241223	124300	59850215	2900	2900	2900	2900	0
426	20241223	124200	59850215	2900	2900	2900	2900	0
427	20241223	124100	59850215	2900	2900	2900	2900	0
428	20241223	124000	59850215	2900	2900	2900	2900	1
429	20241223	123900	59847315	2900	2900	2900	2900	0
430	20241223	123800	59847315	2900	2900	2900	2900	0
431	20241223	123700	59847315	2900	2900	2900	2900	0
432	20241223	123600	59847315	2900	2900	2900	2900	0
433	20241223	123500	59847315	2900	2900	2900	2900	0
434	20241223	123400	59847315	2900	2900	2900	2900	0
435	20241223	123300	59847315	2900	2900	2900	2900	0
436	20241223	123200	59847315	2900	2900	2900	2900	0
437	20241223	123100	59847315	2900	2900	2900	2900	0
438	20241223	123000	59847315	2900	2900	2900	2900	0
439	20241223	122900	59847315	2900	2900	2900	2900	0
440	20241223	122800	59847315	2900	2900	2900	2900	0
441	20241223	122700	59847315	2900	2900	2900	2900	0
442	20241223	122600	59847315	2900	2900	2900	2900	0
443	20241223	122500	59847315	2900	2900	2900	2900	0
444	20241223	122400	59847315	2900	2900	2900	2900	0
445	20241223	122300	59847315	2900	2900	2900	2900	0
446	20241223	122200	59847315	2900	2900	2900	2900	0
447	20241223	122100	59847315	2900	2900	2900	2900	0
448	20241223	122000	59847315	2900	2900	2900	2900	0
449	20241223	121900	59847315	2900	2900	2900	2900	0
450	20241223	121800	59847315	2900	2900	2900	2900	0
451	20241223	121700	59847315	2900	2900	2900	2900	0
452	20241223	121600	59847315	2900	2900	2900	2900	0
453	20241223	121500	59847315	2900	2900	2900	2900	0
454	20241223	121400	59847315	2900	2900	2900	2900	0
455	20241223	121300	59847315	2900	2900	2900	2900	0
456	20241223	121200	59847315	2900	2900	2900	2900	0
457	20241223	121100	59847315	2900	2900	2900	2900	100
458	20241223	121000	59557315	2900	2900	2900	2900	0
459	20241223	120900	59557315	2900	2900	2900	2900	0
460	20241223	120800	59557315	2900	2900	2900	2900	0
461	20241223	120700	59557315	2900	2900	2900	2900	5
462	20241223	120600	59542815	2875	2900	2900	2875	120
463	20241223	120500	59196025	2900	2900	2900	2900	0
464	20241223	120400	59196025	2900	2900	2900	2900	0
465	20241223	120300	59196025	2900	2900	2900	2900	0
466	20241223	120200	59196025	2900	2900	2900	2900	0
467	20241223	120100	59196025	2900	2900	2900	2900	0
468	20241223	120000	59196025	2900	2900	2900	2900	5
469	20241223	115900	59181525	2880	2880	2880	2880	0
470	20241223	115800	59181525	2880	2880	2880	2880	0
471	20241223	115700	59181525	2880	2880	2880	2880	0
472	20241223	115600	59181525	2880	2880	2880	2880	0
473	20241223	115500	59181525	2880	2880	2880	2880	1
474	20241223	115400	59178645	2875	2875	2875	2875	0
475	20241223	115300	59178645	2875	2875	2875	2875	0
476	20241223	115200	59178645	2875	2905	2905	2875	2000
477	20241223	115100	53420380	2905	2905	2905	2905	0
478	20241223	115000	53420380	2905	2905	2905	2905	0
479	20241223	114900	53420380	2905	2905	2905	2905	0
480	20241223	114800	53420380	2905	2905	2905	2905	0
481	20241223	114700	53420380	2905	2905	2905	2905	0
482	20241223	114600	53420380	2905	2905	2905	2905	25
483	20241223	114500	53347755	2905	2905	2905	2905	0
484	20241223	114400	53347755	2905	2905	2905	2905	59
485	20241223	114300	53176360	2905	2905	2905	2905	0
486	20241223	114200	53176360	2905	2905	2905	2905	0
487	20241223	114100	53176360	2905	2905	2905	2905	0
488	20241223	114000	53176360	2905	2905	2905	2905	0
489	20241223	113900	53176360	2905	2905	2905	2905	62
490	20241223	113800	52996250	2905	2905	2905	2905	0
491	20241223	113700	52996250	2905	2905	2905	2905	50
492	20241223	113600	52851000	2905	2905	2905	2905	60
493	20241223	113500	52676700	2905	2905	2905	2905	0
494	20241223	113400	52676700	2905	2905	2905	2905	10
495	20241223	113300	52647650	2905	2905	2905	2905	0
496	20241223	113200	52647650	2905	2905	2905	2905	10
497	20241223	113100	52618600	2900	2900	2900	2900	0
498	20241223	113000	52618600	2900	2900	2900	2900	0
499	20241223	112900	52618600	2900	2900	2900	2900	0
500	20241223	112800	52618600	2900	2900	2900	2900	0
501	20241223	112700	52618600	2900	2900	2900	2900	8
502	20241223	112600	52595400	2915	2915	2915	2915	0
503	20241223	112500	52595400	2915	2915	2915	2915	0
504	20241223	112400	52595400	2915	2915	2915	2915	5
505	20241223	112300	52580825	2895	2895	2895	2895	0
506	20241223	112200	52580825	2895	2895	2895	2895	28
507	20241223	112100	52499765	2915	2915	2915	2915	0
508	20241223	112000	52499765	2915	2915	2915	2915	0
509	20241223	111900	52499765	2915	2915	2915	2915	0
510	20241223	111800	52499765	2915	2895	2915	2895	210
511	20241223	111700	51891715	2890	2895	2895	2890	12
512	20241223	111600	51857005	2910	2910	2910	2910	101
513	20241223	111500	51563095	2905	2905	2905	2905	0
514	20241223	111400	51563095	2905	2905	2905	2905	0
515	20241223	111300	51563095	2905	2905	2905	2905	0
516	20241223	111200	51563095	2905	2890	2905	2890	2
517	20241223	111100	51557300	2885	2885	2885	2885	0
518	20241223	111000	51557300	2885	2885	2885	2885	0
519	20241223	110900	51557300	2885	2885	2885	2885	29
520	20241223	110800	51473635	2885	2885	2885	2885	2
521	20241223	110700	51467865	2880	2880	2880	2880	0
522	20241223	110600	51467865	2880	2880	2880	2880	0
523	20241223	110500	51467865	2880	2890	2890	2880	981
524	20241223	110400	48641575	2890	2890	2890	2890	0
525	20241223	110300	48641575	2890	2890	2890	2890	0
526	20241223	110200	48641575	2890	2890	2890	2890	0
527	20241223	110100	48641575	2890	2890	2890	2890	0
528	20241223	110000	48641575	2890	2890	2890	2890	0
529	20241223	105900	48641575	2890	2890	2890	2890	0
530	20241223	105800	48641575	2890	2890	2890	2890	0
531	20241223	105700	48641575	2890	2910	2910	2890	88
532	20241223	105600	48386175	2910	2910	2910	2910	0
533	20241223	105500	48386175	2910	2910	2910	2910	0
534	20241223	105400	48386175	2910	2910	2910	2910	0
535	20241223	105300	48386175	2910	2910	2910	2910	0
536	20241223	105200	48386175	2910	2910	2910	2910	0
537	20241223	105100	48386175	2910	2910	2910	2910	0
538	20241223	105000	48386175	2910	2895	2910	2895	300
539	20241223	104900	47515675	2905	2895	2905	2895	53
540	20241223	104800	47362210	2895	2895	2895	2895	0
541	20241223	104700	47362210	2895	2895	2895	2895	0
542	20241223	104600	47362210	2895	2895	2895	2895	0
543	20241223	104500	47362210	2895	2895	2895	2895	0
544	20241223	104400	47362210	2895	2895	2895	2895	0
545	20241223	104300	47362210	2895	2895	2895	2895	22
546	20241223	104200	47298520	2900	2900	2900	2900	0
547	20241223	104100	47298520	2900	2900	2900	2900	0
548	20241223	104000	47298520	2900	2900	2900	2900	223
549	20241223	103900	46651820	2900	2900	2900	2900	0
550	20241223	103800	46651820	2900	2900	2900	2900	0
551	20241223	103700	46651820	2900	2895	2900	2880	3
552	20241223	103600	46643145	2895	2895	2895	2895	0
553	20241223	103500	46643145	2895	2895	2895	2895	0
554	20241223	103400	46643145	2895	2875	2895	2875	2
555	20241223	103300	46637375	2875	2875	2875	2875	0
556	20241223	103200	46637375	2875	2875	2875	2875	0
557	20241223	103100	46637375	2875	2880	2905	2875	704
558	20241223	103000	44601590	2880	2880	2880	2880	0
559	20241223	102900	44601590	2880	2880	2880	2880	0
560	20241223	102800	44601590	2880	2870	2880	2870	2
561	20241223	102700	44595840	2870	2875	2875	2870	274
562	20241223	102600	43808135	2880	2890	2890	2875	173
563	20241223	102500	43308505	2875	2890	2890	2875	248
564	20241223	102400	42594785	2885	2875	2885	2875	148
565	20241223	102300	42168785	2875	2880	2880	2875	25
566	20241223	102200	42096805	2880	2875	2880	2875	23
567	20241223	102100	42030665	2875	2875	2875	2875	10
568	20241223	102000	42001915	2870	2870	2870	2870	26
569	20241223	101900	41927295	2875	2880	2880	2870	90
570	20241223	101800	41668630	2880	2880	2880	2880	18
571	20241223	101700	41616790	2870	2875	2875	2870	178
572	20241223	101600	41105705	2875	2875	2890	2870	1044
573	20241223	101500	38108600	2875	2875	2875	2875	0
574	20241223	101400	38108600	2875	2875	2875	2875	3
575	20241223	101300	38099975	2880	2880	2880	2880	0
576	20241223	101200	38099975	2880	2880	2900	2875	1062
577	20241223	101100	35042340	2900	2900	2900	2900	0
578	20241223	101000	35042340	2900	2885	2905	2880	104
579	20241223	100900	34742090	2905	2900	2905	2900	90
580	20241223	100800	34480710	2895	2885	2895	2885	14
581	20241223	100700	34440220	2880	2900	2900	2880	235
582	20241223	100600	33759840	2895	2895	2895	2895	9
583	20241223	100500	33733785	2895	2895	2895	2895	0
584	20241223	100400	33733785	2895	2895	2895	2895	0
585	20241223	100300	33733785	2895	2895	2895	2895	1
586	20241223	100200	33730890	2890	2885	2890	2885	29
587	20241223	100100	33647205	2880	2885	2885	2880	16
588	20241223	100000	33601075	2895	2890	2895	2890	34
589	20241223	095900	33502765	2870	2875	2890	2870	27
590	20241223	095800	33425115	2870	2900	2900	2865	3139
591	20241223	095700	24352975	2905	2915	2915	2905	1294
592	20241223	095600	20593075	2915	2915	2920	2915	76
593	20241223	095500	20371490	2905	2905	2905	2905	1
594	20241223	095400	20368585	2905	2910	2910	2905	2000
595	20241223	095300	14558145	2910	2910	2910	2910	1001
596	20241223	095200	11645235	2910	2915	2915	2910	4
597	20241223	095100	11633585	2910	2910	2910	2910	0
598	20241223	095000	11633585	2910	2910	2910	2910	125
599	20241223	094900	11269835	2910	2915	2915	2910	7
600	20241223	094800	11249460	2920	2920	2920	2920	233
601	20241223	094700	10569100	2920	2920	2920	2920	13
602	20241223	094600	10531140	2935	2935	2935	2935	2
603	20241223	094500	10525270	2920	2920	2920	2920	0
604	20241223	094400	10525270	2920	2920	2920	2920	0
605	20241223	094300	10525270	2920	2920	2920	2920	3
606	20241223	094200	10516510	2920	2930	2935	2920	139
607	20241223	094100	10110550	2925	2925	2925	2925	13
608	20241223	094000	10072525	2915	2915	2915	2915	13
609	20241223	093900	10034630	2910	2935	2935	2910	3030
610	20241223	093800	1209145	2930	2930	2930	2930	50
611	20241223	093700	1062645	2950	2945	2950	2930	38
612	20241223	093600	950755	2950	2950	2950	2950	30
613	20241223	093500	862255	2950	2950	2950	2950	0
614	20241223	093400	862255	2950	2950	2950	2950	0
615	20241223	093300	862255	2950	2950	2950	2950	0
616	20241223	093200	862255	2950	2950	2950	2950	0
617	20241223	093100	862255	2950	2950	2950	2950	0
618	20241223	093000	862255	2950	2950	2950	2950	37
619	20241223	092900	753105	2955	2955	2955	2955	0
620	20241223	092800	753105	2955	2955	2955	2955	0
621	20241223	092700	753105	2955	2955	2955	2955	0
622	20241223	092600	753105	2955	2955	2955	2955	0
623	20241223	092500	753105	2955	2955	2955	2955	0
624	20241223	092400	753105	2955	2955	2955	2955	64
625	20241223	092300	563985	2955	2965	2965	2955	27
626	20241223	092200	484170	2955	2955	2955	2955	0
627	20241223	092100	484170	2955	2955	2955	2955	0
628	20241223	092000	484170	2955	2955	2955	2955	9
629	20241223	091900	457575	2965	2965	2965	2965	0
630	20241223	091800	457575	2965	2965	2965	2965	0
631	20241223	091700	457575	2965	2965	2965	2965	0
632	20241223	091600	457575	2965	2965	2965	2965	0
633	20241223	091500	457575	2965	2965	2965	2965	0
634	20241223	091400	457575	2965	2965	2965	2965	0
635	20241223	091300	457575	2965	2965	2965	2965	0
636	20241223	091200	457575	2965	2965	2965	2965	0
637	20241223	091100	457575	2965	2970	2970	2965	16
638	20241223	091000	410065	2980	2980	2980	2980	0
639	20241223	090900	410065	2980	2980	2980	2980	3
640	20241223	090800	401125	2985	2985	2985	2985	0
641	20241223	090700	401125	2985	2985	2985	2985	0
642	20241223	090600	401125	2985	2985	2985	2985	0
643	20241223	090500	401125	2985	2985	2985	2985	0
644	20241223	090400	401125	2985	2985	2985	2985	0
645	20241223	090300	401125	2985	2985	2985	2985	1
646	20241223	090200	398140	2980	2980	2980	2980	0
647	20241223	090100	398140	2980	2980	2980	2980	0
648	20241223	090000	398140	2980	2970	2980	2965	134