KissMeData/119500/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201800	306105860	2950	2950	2950	2950	1072
3	20241224	201700	306105860	2950	2950	2950	2950	0
4	20241224	201600	306105860	2950	2950	2950	2950	0
5	20241224	201500	306105860	2950	2950	2950	2950	0
6	20241224	201400	306105860	2950	2950	2950	2950	0
7	20241224	201300	306105860	2950	2950	2950	2950	0
8	20241224	201200	306105860	2950	2950	2950	2950	0
9	20241224	201100	306105860	2950	2950	2950	2950	0
10	20241224	201000	306105860	2950	2950	2950	2950	0
11	20241224	200900	306105860	2950	2950	2950	2950	0
12	20241224	200800	306105860	2950	2950	2950	2950	0
13	20241224	200700	306105860	2950	2950	2950	2950	0
14	20241224	200600	306105860	2950	2950	2950	2950	0
15	20241224	200500	306105860	2950	2950	2950	2950	0
16	20241224	200400	306105860	2950	2950	2950	2950	0
17	20241224	200300	306105860	2950	2950	2950	2950	0
18	20241224	200200	306105860	2950	2950	2950	2950	0
19	20241224	200100	306105860	2950	2950	2950	2950	0
20	20241224	200000	306105860	2950	2950	2950	2950	0
21	20241224	195900	306105860	2950	2950	2950	2950	0
22	20241224	195800	306105860	2950	2950	2950	2950	0
23	20241224	195700	306105860	2950	2950	2950	2950	0
24	20241224	195600	306105860	2950	2950	2950	2950	0
25	20241224	195500	306105860	2950	2950	2950	2950	0
26	20241224	195400	306105860	2950	2950	2950	2950	0
27	20241224	195300	306105860	2950	2950	2950	2950	0
28	20241224	195200	306105860	2950	2950	2950	2950	0
29	20241224	195100	306105860	2950	2950	2950	2950	0
30	20241224	195000	306105860	2950	2950	2950	2950	0
31	20241224	194900	306105860	2950	2950	2950	2950	0
32	20241224	194800	306105860	2950	2950	2950	2950	1072
33	20241224	194700	306105860	2950	2950	2950	2950	0
34	20241224	194600	306105860	2950	2950	2950	2950	0
35	20241224	194500	306105860	2950	2950	2950	2950	0
36	20241224	194400	306105860	2950	2950	2950	2950	0
37	20241224	194300	306105860	2950	2950	2950	2950	0
38	20241224	194200	306105860	2950	2950	2950	2950	0
39	20241224	194100	306105860	2950	2950	2950	2950	0
40	20241224	194000	306105860	2950	2950	2950	2950	0
41	20241224	193900	306105860	2950	2950	2950	2950	0
42	20241224	193800	306105860	2950	2950	2950	2950	0
43	20241224	193700	306105860	2950	2950	2950	2950	0
44	20241224	193600	306105860	2950	2950	2950	2950	0
45	20241224	193500	306105860	2950	2950	2950	2950	0
46	20241224	193400	306105860	2950	2950	2950	2950	0
47	20241224	193300	306105860	2950	2950	2950	2950	0
48	20241224	193200	306105860	2950	2950	2950	2950	0
49	20241224	193100	306105860	2950	2950	2950	2950	0
50	20241224	193000	306105860	2950	2950	2950	2950	0
51	20241224	192900	306105860	2950	2950	2950	2950	0
52	20241224	192800	306105860	2950	2950	2950	2950	0
53	20241224	192700	306105860	2950	2950	2950	2950	0
54	20241224	192600	306105860	2950	2950	2950	2950	0
55	20241224	192500	306105860	2950	2950	2950	2950	0
56	20241224	192400	306105860	2950	2950	2950	2950	0
57	20241224	192300	306105860	2950	2950	2950	2950	0
58	20241224	192200	306105860	2950	2950	2950	2950	0
59	20241224	192100	306105860	2950	2950	2950	2950	0
60	20241224	192000	306105860	2950	2950	2950	2950	0
61	20241224	191900	306105860	2950	2950	2950	2950	0
62	20241224	191800	306105860	2950	2950	2950	2950	1072
63	20241224	191700	306105860	2950	2950	2950	2950	0
64	20241224	191600	306105860	2950	2950	2950	2950	0
65	20241224	191500	306105860	2950	2950	2950	2950	0
66	20241224	191400	306105860	2950	2950	2950	2950	0
67	20241224	191300	306105860	2950	2950	2950	2950	0
68	20241224	191200	306105860	2950	2950	2950	2950	0
69	20241224	191100	306105860	2950	2950	2950	2950	0
70	20241224	191000	306105860	2950	2950	2950	2950	0
71	20241224	190900	306105860	2950	2950	2950	2950	0
72	20241224	190800	306105860	2950	2950	2950	2950	0
73	20241224	190700	306105860	2950	2950	2950	2950	0
74	20241224	190600	306105860	2950	2950	2950	2950	0
75	20241224	190500	306105860	2950	2950	2950	2950	0
76	20241224	190400	306105860	2950	2950	2950	2950	0
77	20241224	190300	306105860	2950	2950	2950	2950	0
78	20241224	190200	306105860	2950	2950	2950	2950	0
79	20241224	190100	306105860	2950	2950	2950	2950	0
80	20241224	190000	306105860	2950	2950	2950	2950	0
81	20241224	185900	306105860	2950	2950	2950	2950	0
82	20241224	185800	306105860	2950	2950	2950	2950	0
83	20241224	185700	306105860	2950	2950	2950	2950	0
84	20241224	185600	306105860	2950	2950	2950	2950	0
85	20241224	185500	306105860	2950	2950	2950	2950	0
86	20241224	185400	306105860	2950	2950	2950	2950	0
87	20241224	185300	306105860	2950	2950	2950	2950	0
88	20241224	185200	306105860	2950	2950	2950	2950	0
89	20241224	185100	306105860	2950	2950	2950	2950	0
90	20241224	185000	306105860	2950	2950	2950	2950	0
91	20241224	184900	306105860	2950	2950	2950	2950	0
92	20241224	184800	306105860	2950	2950	2950	2950	1072
93	20241224	184700	306105860	2950	2950	2950	2950	0
94	20241224	184600	306105860	2950	2950	2950	2950	0
95	20241224	184500	306105860	2950	2950	2950	2950	0
96	20241224	184400	306105860	2950	2950	2950	2950	0
97	20241224	184300	306105860	2950	2950	2950	2950	0
98	20241224	184200	306105860	2950	2950	2950	2950	0
99	20241224	184100	306105860	2950	2950	2950	2950	0
100	20241224	184000	306105860	2950	2950	2950	2950	0
101	20241224	183900	306105860	2950	2950	2950	2950	0
102	20241224	183800	306105860	2950	2950	2950	2950	0
103	20241224	183700	306105860	2950	2950	2950	2950	0
104	20241224	183600	306105860	2950	2950	2950	2950	0
105	20241224	183500	306105860	2950	2950	2950	2950	0
106	20241224	183400	306105860	2950	2950	2950	2950	0
107	20241224	183300	306105860	2950	2950	2950	2950	0
108	20241224	183200	306105860	2950	2950	2950	2950	0
109	20241224	183100	306105860	2950	2950	2950	2950	0
110	20241224	183000	306105860	2950	2950	2950	2950	0
111	20241224	182900	306105860	2950	2950	2950	2950	0
112	20241224	182800	306105860	2950	2950	2950	2950	0
113	20241224	182700	306105860	2950	2950	2950	2950	0
114	20241224	182600	306105860	2950	2950	2950	2950	0
115	20241224	182500	306105860	2950	2950	2950	2950	0
116	20241224	182400	306105860	2950	2950	2950	2950	0
117	20241224	182300	306105860	2950	2950	2950	2950	0
118	20241224	182200	306105860	2950	2950	2950	2950	0
119	20241224	182100	306105860	2950	2950	2950	2950	0
120	20241224	182000	306105860	2950	2950	2950	2950	0
121	20241224	181900	306105860	2950	2950	2950	2950	0
122	20241224	181800	306105860	2950	2950	2950	2950	1072
123	20241224	181700	306105860	2950	2950	2950	2950	0
124	20241224	181600	306105860	2950	2950	2950	2950	0
125	20241224	181500	306105860	2950	2950	2950	2950	0
126	20241224	181400	306105860	2950	2950	2950	2950	0
127	20241224	181300	306105860	2950	2950	2950	2950	0
128	20241224	181200	306105860	2950	2950	2950	2950	0
129	20241224	181100	306105860	2950	2950	2950	2950	0
130	20241224	181000	306105860	2950	2950	2950	2950	0
131	20241224	180900	306105860	2950	2950	2950	2950	0
132	20241224	180800	306105860	2950	2950	2950	2950	0
133	20241224	180700	306105860	2950	2950	2950	2950	0
134	20241224	180600	306105860	2950	2950	2950	2950	0
135	20241224	180500	306105860	2950	2950	2950	2950	0
136	20241224	180400	306105860	2950	2950	2950	2950	0
137	20241224	180300	306105860	2950	2950	2950	2950	0
138	20241224	180200	306105860	2950	2950	2950	2950	0
139	20241224	180100	306105860	2950	2950	2950	2950	0
140	20241224	180000	306105860	2950	2950	2950	2950	0
141	20241224	175900	306105860	2950	2950	2950	2950	0
142	20241224	175800	306105860	2950	2950	2950	2950	0
143	20241224	175700	306105860	2950	2950	2950	2950	0
144	20241224	175600	306105860	2950	2950	2950	2950	0
145	20241224	175500	306105860	2950	2950	2950	2950	0
146	20241224	175400	306105860	2950	2950	2950	2950	0
147	20241224	175300	306105860	2950	2950	2950	2950	0
148	20241224	175200	306105860	2950	2950	2950	2950	0
149	20241224	175100	306105860	2950	2950	2950	2950	0
150	20241224	175000	306105860	2950	2950	2950	2950	0
151	20241224	174900	306105860	2950	2950	2950	2950	0
152	20241224	174800	306105860	2950	2950	2950	2950	1072
153	20241224	174700	306105860	2950	2950	2950	2950	0
154	20241224	174600	306105860	2950	2950	2950	2950	0
155	20241224	174500	306105860	2950	2950	2950	2950	0
156	20241224	174400	306105860	2950	2950	2950	2950	0
157	20241224	174300	306105860	2950	2950	2950	2950	0
158	20241224	174200	306105860	2950	2950	2950	2950	0
159	20241224	174100	306105860	2950	2950	2950	2950	0
160	20241224	174000	306105860	2950	2950	2950	2950	0
161	20241224	173900	306105860	2950	2950	2950	2950	0
162	20241224	173800	306105860	2950	2950	2950	2950	0
163	20241224	173700	306105860	2950	2950	2950	2950	0
164	20241224	173600	306105860	2950	2950	2950	2950	0
165	20241224	173500	306105860	2950	2950	2950	2950	0
166	20241224	173400	306105860	2950	2950	2950	2950	0
167	20241224	173300	306105860	2950	2950	2950	2950	0
168	20241224	173200	306105860	2950	2950	2950	2950	0
169	20241224	173100	306105860	2950	2950	2950	2950	0
170	20241224	173000	306105860	2950	2950	2950	2950	0
171	20241224	172900	306105860	2950	2950	2950	2950	0
172	20241224	172800	306105860	2950	2950	2950	2950	0
173	20241224	172700	306105860	2950	2950	2950	2950	0
174	20241224	172600	306105860	2950	2950	2950	2950	0
175	20241224	172500	306105860	2950	2950	2950	2950	0
176	20241224	172400	306105860	2950	2950	2950	2950	0
177	20241224	172300	306105860	2950	2950	2950	2950	0
178	20241224	172200	306105860	2950	2950	2950	2950	0
179	20241224	172100	306105860	2950	2950	2950	2950	0
180	20241224	172000	306105860	2950	2950	2950	2950	0
181	20241224	171900	306105860	2950	2950	2950	2950	0
182	20241224	171800	306105860	2950	2950	2950	2950	1072
183	20241224	171700	306105860	2950	2950	2950	2950	0
184	20241224	171600	306105860	2950	2950	2950	2950	0
185	20241224	171500	306105860	2950	2950	2950	2950	0
186	20241224	171400	306105860	2950	2950	2950	2950	0
187	20241224	171300	306105860	2950	2950	2950	2950	0
188	20241224	171200	306105860	2950	2950	2950	2950	0
189	20241224	171100	306105860	2950	2950	2950	2950	0
190	20241224	171000	306105860	2950	2950	2950	2950	0
191	20241224	170900	306105860	2950	2950	2950	2950	0
192	20241224	170800	306105860	2950	2950	2950	2950	0
193	20241224	170700	306105860	2950	2950	2950	2950	0
194	20241224	170600	306105860	2950	2950	2950	2950	0
195	20241224	170500	306105860	2950	2950	2950	2950	0
196	20241224	170400	306105860	2950	2950	2950	2950	0
197	20241224	170300	306105860	2950	2950	2950	2950	0
198	20241224	170200	306105860	2950	2950	2950	2950	0
199	20241224	170100	306105860	2950	2950	2950	2950	0
200	20241224	170000	306105860	2950	2950	2950	2950	0
201	20241224	165900	306105860	2950	2950	2950	2950	0
202	20241224	165800	306105860	2950	2950	2950	2950	0
203	20241224	165700	306105860	2950	2950	2950	2950	0
204	20241224	165600	306105860	2950	2950	2950	2950	0
205	20241224	165500	306105860	2950	2950	2950	2950	0
206	20241224	165400	306105860	2950	2950	2950	2950	0
207	20241224	165300	306105860	2950	2950	2950	2950	0
208	20241224	165200	306105860	2950	2950	2950	2950	0
209	20241224	165100	306105860	2950	2950	2950	2950	0
210	20241224	165000	306105860	2950	2950	2950	2950	0
211	20241224	164900	306105860	2950	2950	2950	2950	0
212	20241224	164800	306105860	2950	2950	2950	2950	1072
213	20241224	164700	306105860	2950	2950	2950	2950	0
214	20241224	164600	306105860	2950	2950	2950	2950	0
215	20241224	164500	306105860	2950	2950	2950	2950	0
216	20241224	164400	306105860	2950	2950	2950	2950	0
217	20241224	164300	306105860	2950	2950	2950	2950	0
218	20241224	164200	306105860	2950	2950	2950	2950	0
219	20241224	164100	306105860	2950	2950	2950	2950	0
220	20241224	164000	306105860	2950	2950	2950	2950	0
221	20241224	163900	306105860	2950	2950	2950	2950	0
222	20241224	163800	306105860	2950	2950	2950	2950	0
223	20241224	163700	306105860	2950	2950	2950	2950	0
224	20241224	163600	306105860	2950	2950	2950	2950	0
225	20241224	163500	306105860	2950	2950	2950	2950	0
226	20241224	163400	306105860	2950	2950	2950	2950	0
227	20241224	163300	306105860	2950	2950	2950	2950	0
228	20241224	163200	306105860	2950	2950	2950	2950	0
229	20241224	163100	306105860	2950	2950	2950	2950	0
230	20241224	163000	306105860	2950	2950	2950	2950	0
231	20241224	162900	306105860	2950	2950	2950	2950	0
232	20241224	162800	306105860	2950	2950	2950	2950	0
233	20241224	162700	306105860	2950	2950	2950	2950	0
234	20241224	162600	306105860	2950	2950	2950	2950	0
235	20241224	162500	306105860	2950	2950	2950	2950	0
236	20241224	162400	306105860	2950	2950	2950	2950	0
237	20241224	162300	306105860	2950	2950	2950	2950	0
238	20241224	162200	306105860	2950	2950	2950	2950	0
239	20241224	162100	306105860	2950	2950	2950	2950	0
240	20241224	162000	306105860	2950	2950	2950	2950	0
241	20241224	161900	306105860	2950	2950	2950	2950	0
242	20241224	161800	306105860	2950	2950	2950	2950	1072
243	20241224	161700	306105860	2950	2950	2950	2950	0
244	20241224	161600	306105860	2950	2950	2950	2950	0
245	20241224	161500	306105860	2950	2950	2950	2950	0
246	20241224	161400	306105860	2950	2950	2950	2950	0
247	20241224	161300	306105860	2950	2950	2950	2950	0
248	20241224	161200	306105860	2950	2950	2950	2950	0
249	20241224	161100	306105860	2950	2950	2950	2950	0
250	20241224	161000	306105860	2950	2950	2950	2950	0
251	20241224	160900	306105860	2950	2950	2950	2950	0
252	20241224	160800	306105860	2950	2950	2950	2950	0
253	20241224	160700	306105860	2950	2950	2950	2950	0
254	20241224	160600	306105860	2950	2950	2950	2950	0
255	20241224	160500	306105860	2950	2950	2950	2950	0
256	20241224	160400	306105860	2950	2950	2950	2950	0
257	20241224	160300	306105860	2950	2950	2950	2950	0
258	20241224	160200	306105860	2950	2950	2950	2950	0
259	20241224	160100	306105860	2950	2950	2950	2950	0
260	20241224	160000	306105860	2950	2950	2950	2950	0
261	20241224	155900	306105860	2950	2950	2950	2950	0
262	20241224	155800	306105860	2950	2950	2950	2950	0
263	20241224	155700	306105860	2950	2950	2950	2950	0
264	20241224	155600	306105860	2950	2950	2950	2950	0
265	20241224	155500	306105860	2950	2950	2950	2950	0
266	20241224	155400	306105860	2950	2950	2950	2950	0
267	20241224	155300	306105860	2950	2950	2950	2950	0
268	20241224	155200	306105860	2950	2950	2950	2950	0
269	20241224	155100	306105860	2950	2950	2950	2950	0
270	20241224	155000	306105860	2950	2950	2950	2950	0
271	20241224	154900	306105860	2950	2950	2950	2950	0
272	20241224	154800	306105860	2950	2950	2950	2950	1072
273	20241224	154700	306105860	2950	2950	2950	2950	0
274	20241224	154600	306105860	2950	2950	2950	2950	0
275	20241224	154500	306105860	2950	2950	2950	2950	0
276	20241224	154400	306105860	2950	2950	2950	2950	0
277	20241224	154300	306105860	2950	2950	2950	2950	0
278	20241224	154200	306105860	2950	2950	2950	2950	0
279	20241224	154100	306105860	2950	2950	2950	2950	0
280	20241224	154000	306105860	2950	2950	2950	2950	0
281	20241224	153900	306105860	2950	2950	2950	2950	0
282	20241224	153800	306105860	2950	2950	2950	2950	0
283	20241224	153700	306105860	2950	2950	2950	2950	0
284	20241224	153600	306105860	2950	2950	2950	2950	0
285	20241224	153500	306105860	2950	2950	2950	2950	0
286	20241224	153400	306105860	2950	2950	2950	2950	0
287	20241224	153300	306105860	2950	2950	2950	2950	0
288	20241224	153200	306105860	2950	2950	2950	2950	0
289	20241224	153100	306105860	2950	2950	2950	2950	0
290	20241224	153000	306105860	2950	2950	2950	2950	1072
291	20241224	152900	302943460	2950	2950	2950	2950	0
292	20241224	152800	302943460	2950	2950	2950	2950	0
293	20241224	152700	302943460	2950	2950	2950	2950	0
294	20241224	152600	302943460	2950	2950	2950	2950	0
295	20241224	152500	302943460	2950	2950	2950	2950	0
296	20241224	152400	302943460	2950	2950	2950	2950	0
297	20241224	152300	302943460	2950	2950	2950	2950	0
298	20241224	152200	302943460	2950	2950	2950	2950	0
299	20241224	152100	302943460	2950	2950	2950	2950	0
300	20241224	152000	302943460	2950	2950	2950	2950	0
301	20241224	151900	302943460	2950	2950	2950	2940	1088
302	20241224	151800	299734710	2950	2945	2950	2945	147
303	20241224	151700	299301595	2945	2945	2945	2945	148
304	20241224	151600	298865735	2935	2940	2940	2935	874
305	20241224	151500	296297455	2950	2950	2950	2950	0
306	20241224	151400	296297455	2950	2950	2950	2950	0
307	20241224	151300	296297455	2950	2950	2950	2950	0
308	20241224	151200	296297455	2950	2950	2950	2950	0
309	20241224	151100	296297455	2950	2950	2950	2950	0
310	20241224	151000	296297455	2950	2940	2950	2940	27
311	20241224	150900	296218055	2940	2935	2940	2935	31
312	20241224	150800	296127065	2930	2930	2930	2930	100
313	20241224	150700	295834065	2930	2930	2930	2930	204
314	20241224	150600	295236345	2930	2940	2940	2930	35
315	20241224	150500	295133745	2940	2940	2940	2940	0
316	20241224	150400	295133745	2940	2930	2940	2930	551
317	20241224	150300	293519305	2945	2945	2945	2945	0
318	20241224	150200	293519305	2945	2945	2945	2945	0
319	20241224	150100	293519305	2945	2945	2945	2945	0
320	20241224	150000	293519305	2945	2945	2945	2945	0
321	20241224	145900	293519305	2945	2945	2945	2945	0
322	20241224	145800	293519305	2945	2945	2945	2945	9
323	20241224	145700	293492800	2930	2930	2930	2930	500
324	20241224	145600	292027800	2945	2930	2945	2930	2
325	20241224	145500	292021925	2930	2930	2930	2930	800
326	20241224	145400	289677925	2945	2945	2945	2945	1
327	20241224	145300	289674980	2930	2930	2930	2930	1
328	20241224	145200	289672050	2945	2930	2945	2930	2
329	20241224	145100	289666175	2945	2945	2945	2945	0
330	20241224	145000	289666175	2945	2945	2945	2945	0
331	20241224	144900	289666175	2945	2945	2945	2945	0
332	20241224	144800	289666175	2945	2945	2945	2945	0
333	20241224	144700	289666175	2945	2940	2945	2940	377
334	20241224	144600	288557790	2940	2940	2940	2940	3
335	20241224	144500	288548970	2940	2940	2940	2940	0
336	20241224	144400	288548970	2940	2935	2940	2935	501
337	20241224	144300	287078530	2935	2935	2935	2935	0
338	20241224	144200	287078530	2935	2925	2935	2915	1162
339	20241224	144100	283689480	2945	2940	2945	2920	3425
340	20241224	144000	273663720	2955	2955	2955	2955	0
341	20241224	143900	273663720	2955	2950	2955	2950	23
342	20241224	143800	273595865	2950	2950	2950	2950	0
343	20241224	143700	273595865	2950	2950	2955	2950	205
344	20241224	143600	272990140	2945	2945	2945	2945	739
345	20241224	143500	270813785	2955	2955	2955	2955	0
346	20241224	143400	270813785	2955	2955	2955	2955	0
347	20241224	143300	270813785	2955	2955	2955	2955	0
348	20241224	143200	270813785	2955	2955	2955	2955	1
349	20241224	143100	270810830	2955	2955	2955	2955	0
350	20241224	143000	270810830	2955	2955	2955	2955	0
351	20241224	142900	270810830	2955	2955	2955	2955	0
352	20241224	142800	270810830	2955	2955	2955	2955	0
353	20241224	142700	270810830	2955	2955	2955	2955	1
354	20241224	142600	270807875	2950	2950	2950	2950	0
355	20241224	142500	270807875	2950	2950	2950	2950	1079
356	20241224	142400	267624825	2955	2955	2955	2955	0
357	20241224	142300	267624825	2955	2955	2955	2955	0
358	20241224	142200	267624825	2955	2955	2955	2955	0
359	20241224	142100	267624825	2955	2955	2955	2955	0
360	20241224	142000	267624825	2955	2955	2955	2955	0
361	20241224	141900	267624825	2955	2955	2955	2955	0
362	20241224	141800	267624825	2955	2955	2955	2955	0
363	20241224	141700	267624825	2955	2955	2955	2955	0
364	20241224	141600	267624825	2955	2955	2955	2955	0
365	20241224	141500	267624825	2955	2940	2955	2935	897
366	20241224	141400	264991660	2955	2955	2955	2955	0
367	20241224	141300	264991660	2955	2955	2955	2955	0
368	20241224	141200	264991660	2955	2945	2955	2945	101
369	20241224	141100	264694170	2955	2955	2955	2955	2
370	20241224	141000	264688260	2955	2945	2955	2945	11
371	20241224	140900	264655840	2945	2945	2945	2945	433
372	20241224	140800	263380655	2945	2945	2945	2945	0
373	20241224	140700	263380655	2945	2945	2945	2945	0
374	20241224	140600	263380655	2945	2945	2945	2945	0
375	20241224	140500	263380655	2945	2945	2945	2945	0
376	20241224	140400	263380655	2945	2945	2945	2945	0
377	20241224	140300	263380655	2945	2945	2945	2945	3
378	20241224	140200	263371820	2945	2945	2945	2945	1
379	20241224	140100	263368875	2950	2950	2950	2950	0
380	20241224	140000	263368875	2950	2950	2950	2950	1
381	20241224	135900	263365925	2935	2950	2950	2935	33
382	20241224	135800	263269040	2950	2940	2950	2940	53
383	20241224	135700	263113210	2955	2955	2955	2955	0
384	20241224	135600	263113210	2955	2955	2955	2955	0
385	20241224	135500	263113210	2955	2955	2955	2955	0
386	20241224	135400	263113210	2955	2955	2955	2955	1
387	20241224	135300	263110255	2935	2935	2935	2935	0
388	20241224	135200	263110255	2935	2935	2935	2935	1
389	20241224	135100	263107320	2955	2955	2955	2955	35
390	20241224	135000	263003895	2955	2955	2955	2955	0
391	20241224	134900	263003895	2955	2955	2955	2955	0
392	20241224	134800	263003895	2955	2955	2955	2955	134
393	20241224	134700	262607925	2955	2955	2955	2955	300
394	20241224	134600	261721425	2950	2950	2950	2950	0
395	20241224	134500	261721425	2950	2950	2950	2950	50
396	20241224	134400	261573925	2950	2950	2950	2950	100
397	20241224	134300	261278925	2950	2950	2950	2950	300
398	20241224	134200	260393925	2950	2950	2950	2950	1
399	20241224	134100	260390975	2945	2945	2945	2945	100
400	20241224	134000	260096475	2945	2940	2945	2940	80
401	20241224	133900	259861270	2935	2935	2935	2935	1284
402	20241224	133800	256092730	2935	2935	2935	2935	0
403	20241224	133700	256092730	2935	2935	2935	2935	0
404	20241224	133600	256092730	2935	2935	2935	2935	1
405	20241224	133500	256089795	2935	2935	2935	2935	0
406	20241224	133400	256089795	2935	2935	2935	2935	40
407	20241224	133300	255972395	2935	2925	2935	2925	26
408	20241224	133200	255896285	2925	2925	2925	2925	10
409	20241224	133100	255867035	2935	2935	2935	2935	0
410	20241224	133000	255867035	2935	2935	2935	2935	1
411	20241224	132900	255864100	2915	2930	2930	2915	10000
412	20241224	132800	226674575	2940	2940	2940	2940	0
413	20241224	132700	226674575	2940	2940	2940	2940	0
414	20241224	132600	226674575	2940	2935	2940	2935	728
415	20241224	132500	224537845	2935	2935	2935	2935	50
416	20241224	132400	224391095	2935	2935	2935	2930	445
417	20241224	132300	223085260	2935	2935	2935	2935	50
418	20241224	132200	222938510	2930	2930	2930	2930	499
419	20241224	132100	221476440	2930	2930	2930	2930	680
420	20241224	132000	219484040	2930	2930	2930	2925	1278
421	20241224	131900	215739740	2930	2930	2930	2925	77
422	20241224	131800	215514250	2925	2940	2940	2925	11318
423	20241224	131700	182323160	2945	2945	2945	2945	0
424	20241224	131600	182323160	2945	2945	2945	2945	2
425	20241224	131500	182317270	2960	2960	2960	2960	0
426	20241224	131400	182317270	2960	2960	2960	2960	0
427	20241224	131300	182317270	2960	2960	2960	2960	0
428	20241224	131200	182317270	2960	2960	2960	2960	0
429	20241224	131100	182317270	2960	2960	2960	2960	0
430	20241224	131000	182317270	2960	2960	2960	2960	0
431	20241224	130900	182317270	2960	2960	2960	2960	0
432	20241224	130800	182317270	2960	2960	2960	2960	0
433	20241224	130700	182317270	2960	2960	2960	2960	0
434	20241224	130600	182317270	2960	2960	2960	2960	0
435	20241224	130500	182317270	2960	2960	2960	2960	2
436	20241224	130400	182311350	2950	2950	2950	2950	33
437	20241224	130300	182214000	2950	2950	2950	2950	0
438	20241224	130200	182214000	2950	2950	2950	2950	39
439	20241224	130100	182098950	2935	2950	2950	2935	6096
440	20241224	130000	164184350	2940	2945	2945	2935	2073
441	20241224	125900	158089955	2950	2950	2950	2950	0
442	20241224	125800	158089955	2950	2950	2950	2950	0
443	20241224	125700	158089955	2950	2950	2950	2950	0
444	20241224	125600	158089955	2950	2950	2950	2950	5
445	20241224	125500	158075205	2955	2955	2955	2955	5
446	20241224	125400	158060430	2955	2955	2955	2955	0
447	20241224	125300	158060430	2955	2955	2955	2955	0
448	20241224	125200	158060430	2955	2955	2955	2955	0
449	20241224	125100	158060430	2955	2955	2955	2955	0
450	20241224	125000	158060430	2955	2955	2955	2955	0
451	20241224	124900	158060430	2955	2955	2955	2955	0
452	20241224	124800	158060430	2955	2955	2955	2955	0
453	20241224	124700	158060430	2955	2955	2955	2955	1
454	20241224	124600	158057475	2950	2950	2950	2950	0
455	20241224	124500	158057475	2950	2950	2950	2950	0
456	20241224	124400	158057475	2950	2950	2950	2950	0
457	20241224	124300	158057475	2950	2955	2955	2950	4
458	20241224	124200	158045670	2975	2975	2975	2975	0
459	20241224	124100	158045670	2975	2975	2975	2975	0
460	20241224	124000	158045670	2975	2960	2975	2960	105
461	20241224	123900	157734740	2960	2960	2960	2960	0
462	20241224	123800	157734740	2960	2960	2960	2960	0
463	20241224	123700	157734740	2960	2960	2960	2960	0
464	20241224	123600	157734740	2960	2960	2960	2960	0
465	20241224	123500	157734740	2960	2960	2960	2960	0
466	20241224	123400	157734740	2960	2960	2960	2960	0
467	20241224	123300	157734740	2960	2960	2960	2960	0
468	20241224	123200	157734740	2960	2960	2960	2960	0
469	20241224	123100	157734740	2960	2960	2960	2960	0
470	20241224	123000	157734740	2960	2960	2960	2960	0
471	20241224	122900	157734740	2960	2960	2960	2960	0
472	20241224	122800	157734740	2960	2960	2960	2960	0
473	20241224	122700	157734740	2960	2960	2960	2960	0
474	20241224	122600	157734740	2960	2960	2960	2960	0
475	20241224	122500	157734740	2960	2960	2960	2960	1
476	20241224	122400	157731780	2935	2945	2945	2935	4043
477	20241224	122300	145858605	2960	2960	2960	2960	0
478	20241224	122200	145858605	2960	2960	2960	2960	0
479	20241224	122100	145858605	2960	2960	2960	2960	0
480	20241224	122000	145858605	2960	2960	2960	2960	1
481	20241224	121900	145855645	2940	2940	2940	2940	548
482	20241224	121800	144244525	2960	2960	2960	2960	0
483	20241224	121700	144244525	2960	2960	2960	2960	0
484	20241224	121600	144244525	2960	2960	2960	2960	0
485	20241224	121500	144244525	2960	2940	2960	2940	879
486	20241224	121400	141658065	2940	2940	2940	2935	2401
487	20241224	121300	134599315	2945	2950	2950	2945	2059
488	20241224	121200	128530850	2960	2960	2960	2960	0
489	20241224	121100	128530850	2960	2950	2960	2950	991
490	20241224	121000	125607390	2950	2965	2965	2950	3124
491	20241224	120900	116387020	2970	2970	2970	2970	0
492	20241224	120800	116387020	2970	2970	2970	2970	4
493	20241224	120700	116375140	2975	2975	2975	2975	0
494	20241224	120600	116375140	2975	2975	2975	2975	0
495	20241224	120500	116375140	2975	2975	2975	2975	0
496	20241224	120400	116375140	2975	2975	2975	2975	0
497	20241224	120300	116375140	2975	2965	2975	2965	377
498	20241224	120200	115257325	2965	2965	2965	2965	216
499	20241224	120100	114616885	2965	2965	2965	2965	0
500	20241224	120000	114616885	2965	2965	2965	2965	0
501	20241224	115900	114616885	2965	2965	2965	2965	0
502	20241224	115800	114616885	2965	2965	2965	2965	0
503	20241224	115700	114616885	2965	2965	2965	2965	0
504	20241224	115600	114616885	2965	2965	2965	2965	0
505	20241224	115500	114616885	2965	2965	2965	2965	1
506	20241224	115400	114613920	2965	2965	2965	2965	3
507	20241224	115300	114605025	2965	2965	2965	2965	0
508	20241224	115200	114605025	2965	2960	2965	2960	870
509	20241224	115100	112025575	2950	2950	2950	2950	23
510	20241224	115000	111957725	2950	2950	2950	2950	691
511	20241224	114900	109919275	2955	2955	2955	2955	0
512	20241224	114800	109919275	2955	2955	2955	2955	334
513	20241224	114700	108932305	2960	2960	2960	2960	0
514	20241224	114600	108932305	2960	2960	2960	2960	0
515	20241224	114500	108932305	2960	2960	2960	2960	0
516	20241224	114400	108932305	2960	2960	2960	2960	0
517	20241224	114300	108932305	2960	2955	2960	2955	175
518	20241224	114200	108415055	2960	2965	2965	2960	109
519	20241224	114100	108092410	2960	2965	2965	2960	198
520	20241224	114000	107505435	2970	2970	2970	2970	0
521	20241224	113900	107505435	2970	2970	2970	2970	2
522	20241224	113800	107499495	2970	2970	2970	2970	0
523	20241224	113700	107499495	2970	2970	2970	2970	0
524	20241224	113600	107499495	2970	2970	2970	2970	0
525	20241224	113500	107499495	2970	2970	2970	2970	0
526	20241224	113400	107499495	2970	2970	2970	2970	9
527	20241224	113300	107472765	2970	2970	2970	2970	10
528	20241224	113200	107443065	2970	2970	2970	2970	0
529	20241224	113100	107443065	2970	2970	2970	2970	0
530	20241224	113000	107443065	2970	2970	2970	2970	2
531	20241224	112900	107437125	2970	2970	2970	2970	0
532	20241224	112800	107437125	2970	2970	2970	2970	0
533	20241224	112700	107437125	2970	2970	2970	2965	52
534	20241224	112600	107282925	2970	2975	2975	2970	1622
535	20241224	112500	102465235	2975	2975	2975	2975	0
536	20241224	112400	102465235	2975	2975	2975	2975	5
537	20241224	112300	102450360	2980	2980	2980	2980	43
538	20241224	112200	102322220	2980	2980	2980	2980	0
539	20241224	112100	102322220	2980	2980	2980	2980	0
540	20241224	112000	102322220	2980	2980	2980	2980	0
541	20241224	111900	102322220	2980	2980	2980	2980	0
542	20241224	111800	102322220	2980	2980	2980	2980	0
543	20241224	111700	102322220	2980	2980	2980	2980	0
544	20241224	111600	102322220	2980	2980	2980	2980	3
545	20241224	111500	102313280	2980	2980	2980	2980	1
546	20241224	111400	102310300	2980	2975	2980	2975	26
547	20241224	111300	102232945	2990	2990	2990	2990	0
548	20241224	111200	102232945	2990	2990	2990	2990	0
549	20241224	111100	102232945	2990	2985	2990	2985	200
550	20241224	111000	101634980	2985	2985	2985	2985	30
551	20241224	110900	101545430	2985	2985	2985	2985	0
552	20241224	110800	101545430	2985	2985	2985	2985	11
553	20241224	110700	101512595	2985	2985	2985	2985	0
554	20241224	110600	101512595	2985	2985	2985	2985	10
555	20241224	110500	101482745	2990	2990	2990	2990	0
556	20241224	110400	101482745	2990	2990	2990	2990	0
557	20241224	110300	101482745	2990	2980	2990	2980	2005
558	20241224	110200	95487835	2970	2970	2970	2970	0
559	20241224	110100	95487835	2970	2975	2975	2965	1796
560	20241224	110000	90153805	2970	2970	2970	2970	0
561	20241224	105900	90153805	2970	2970	2970	2970	0
562	20241224	105800	90153805	2970	2970	2970	2970	0
563	20241224	105700	90153805	2970	2970	2970	2970	0
564	20241224	105600	90153805	2970	2970	2970	2970	0
565	20241224	105500	90153805	2970	2970	2970	2970	0
566	20241224	105400	90153805	2970	2970	2970	2970	0
567	20241224	105300	90153805	2970	2970	2970	2970	0
568	20241224	105200	90153805	2970	2970	2970	2970	0
569	20241224	105100	90153805	2970	2970	2970	2970	0
570	20241224	105000	90153805	2970	2970	2970	2970	1
571	20241224	104900	90150835	2965	2970	2970	2965	101
572	20241224	104800	89851345	2970	2970	2970	2970	0
573	20241224	104700	89851345	2970	2970	2970	2970	0
574	20241224	104600	89851345	2970	2970	2970	2970	0
575	20241224	104500	89851345	2970	2970	2970	2970	0
576	20241224	104400	89851345	2970	2970	2970	2970	0
577	20241224	104300	89851345	2970	2970	2970	2970	0
578	20241224	104200	89851345	2970	2970	2970	2970	0
579	20241224	104100	89851345	2970	2970	2970	2970	0
580	20241224	104000	89851345	2970	2970	2970	2970	0
581	20241224	103900	89851345	2970	2970	2970	2970	0
582	20241224	103800	89851345	2970	2970	2970	2970	0
583	20241224	103700	89851345	2970	2970	2970	2970	0
584	20241224	103600	89851345	2970	2970	2970	2970	0
585	20241224	103500	89851345	2970	2970	2970	2970	95
586	20241224	103400	89569195	2985	2985	2985	2985	0
587	20241224	103300	89569195	2985	2975	2985	2975	1030
588	20241224	103200	86496410	2975	2975	2975	2975	0
589	20241224	103100	86496410	2975	2975	2975	2975	1500
590	20241224	103000	82033910	2975	2975	2975	2975	0
591	20241224	102900	82033910	2975	2975	2975	2975	0
592	20241224	102800	82033910	2975	2975	2975	2975	0
593	20241224	102700	82033910	2975	2975	2975	2975	0
594	20241224	102600	82033910	2975	2975	2975	2975	0
595	20241224	102500	82033910	2975	2975	2975	2975	0
596	20241224	102400	82033910	2975	2975	2975	2975	0
597	20241224	102300	82033910	2975	2975	2975	2975	0
598	20241224	102200	82033910	2975	2975	2975	2975	0
599	20241224	102100	82033910	2975	2975	2975	2975	1
600	20241224	102000	82030935	2965	2965	2965	2965	500
601	20241224	101900	80548435	2975	2975	2975	2975	2
602	20241224	101800	80542485	2975	2975	2975	2975	0
603	20241224	101700	80542485	2975	2975	2975	2975	458
604	20241224	101600	79179935	2975	2975	2975	2975	1
605	20241224	101500	79176960	2960	2965	2965	2960	36
606	20241224	101400	79070255	2970	2970	2970	2970	31
607	20241224	101300	78978185	2970	2970	2970	2970	7
608	20241224	101200	78957395	2975	2965	2975	2965	27
609	20241224	101100	78877330	2955	2955	2955	2955	0
610	20241224	101000	78877330	2955	2955	2955	2955	0
611	20241224	100900	78877330	2955	2955	2955	2955	0
612	20241224	100800	78877330	2955	2955	2955	2955	0
613	20241224	100700	78877330	2955	2955	2955	2955	25
614	20241224	100600	78803455	2965	2965	2965	2965	0
615	20241224	100500	78803455	2965	2965	2965	2965	0
616	20241224	100400	78803455	2965	2965	2965	2965	0
617	20241224	100300	78803455	2965	2965	2965	2965	3
618	20241224	100200	78794560	2950	2950	2950	2950	0
619	20241224	100100	78794560	2950	2950	2950	2950	42
620	20241224	100000	78670660	2950	2955	2955	2950	2125
621	20241224	095900	72398905	2960	2960	2960	2960	1579
622	20241224	095800	67725065	2960	2960	2960	2960	10
623	20241224	095700	67695465	2955	2955	2955	2955	0
624	20241224	095600	67695465	2955	2955	2955	2955	72
625	20241224	095500	67482705	2955	2970	2970	2955	3081
626	20241224	095400	58362830	2970	2970	2970	2970	102
627	20241224	095300	58059890	2975	2980	2980	2975	955
628	20241224	095200	55218585	2980	2980	2980	2980	246
629	20241224	095100	54485505	2990	2990	2990	2990	2
630	20241224	095000	54479525	2990	2990	2990	2990	18
631	20241224	094900	54425705	2990	2990	2990	2990	1
632	20241224	094800	54422715	2980	2980	2980	2980	0
633	20241224	094700	54422715	2980	2980	2980	2980	0
634	20241224	094600	54422715	2980	2980	2980	2980	0
635	20241224	094500	54422715	2980	2985	2985	2980	68
636	20241224	094400	54220065	2990	2990	2990	2990	2
637	20241224	094300	54214085	2990	2990	2990	2990	80
638	20241224	094200	53974885	2990	2990	2990	2990	2
639	20241224	094100	53968905	2990	2990	2990	2990	1
640	20241224	094000	53965915	2990	2990	2990	2990	7
641	20241224	093900	53944985	2980	2980	2980	2980	0
642	20241224	093800	53944985	2980	2980	2980	2980	0
643	20241224	093700	53944985	2980	2980	2980	2980	48
644	20241224	093600	53801945	2990	2990	2990	2990	2
645	20241224	093500	53795965	2990	2990	2990	2990	3
646	20241224	093400	53786995	2975	2990	2990	2975	1004
647	20241224	093300	50800035	2990	2990	2990	2990	0
648	20241224	093200	50800035	2990	2990	2990	2990	0
649	20241224	093100	50800035	2990	2990	2990	2990	1
650	20241224	093000	50797045	2985	2985	2985	2985	0
651	20241224	092900	50797045	2985	2985	2985	2985	0
652	20241224	092800	50797045	2985	2995	2995	2985	2612
653	20241224	092700	42999865	2995	2995	2995	2995	12
654	20241224	092600	42963925	2990	2990	2990	2990	20
655	20241224	092500	42904125	2990	2990	2990	2990	0
656	20241224	092400	42904125	2990	2985	2990	2985	994
657	20241224	092300	39936340	2995	2995	2995	2995	0
658	20241224	092200	39936340	2995	2995	2995	2995	0
659	20241224	092100	39936340	2995	2995	2995	2995	0
660	20241224	092000	39936340	2995	2990	2995	2990	35
661	20241224	091900	39831665	2985	2985	2985	2985	186
662	20241224	091800	39276455	2980	2980	2980	2980	14
663	20241224	091700	39234735	2980	2980	2980	2980	0
664	20241224	091600	39234735	2980	2980	2980	2980	10
665	20241224	091500	39204935	2980	2980	2980	2980	17
666	20241224	091400	39154275	2980	2970	2980	2970	2597
667	20241224	091300	31415395	2980	2965	2980	2965	206
668	20241224	091200	30803845	2960	2960	2960	2960	0
669	20241224	091100	30803845	2960	2965	2965	2960	20
670	20241224	091000	30744640	2970	2970	2970	2970	22
671	20241224	090900	30679300	2980	2975	2980	2955	2216
672	20241224	090800	24109315	2980	2980	2980	2980	213
673	20241224	090700	23474575	2980	2980	2980	2980	407
674	20241224	090600	22261715	2975	2980	2980	2975	1422
675	20241224	090500	18024160	2995	2980	2995	2980	2
676	20241224	090400	18018185	2980	2980	2980	2980	1
677	20241224	090300	18015205	2995	2995	2995	2995	10
678	20241224	090200	17985255	2995	2995	2995	2995	500
679	20241224	090100	16487755	2980	2985	2995	2975	3458
680	20241224	090000	6169595	2990	3035	3035	2990	2037