KissMeData/241690/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205600	167822205	2975	2975	2975	2975	611
3	20241223	205500	167822205	2975	2975	2975	2975	0
4	20241223	205400	167822205	2975	2975	2975	2975	0
5	20241223	205300	167822205	2975	2975	2975	2975	0
6	20241223	205200	167822205	2975	2975	2975	2975	0
7	20241223	205100	167822205	2975	2975	2975	2975	0
8	20241223	205000	167822205	2975	2975	2975	2975	0
9	20241223	204900	167822205	2975	2975	2975	2975	0
10	20241223	204800	167822205	2975	2975	2975	2975	0
11	20241223	204700	167822205	2975	2975	2975	2975	0
12	20241223	204600	167822205	2975	2975	2975	2975	0
13	20241223	204500	167822205	2975	2975	2975	2975	0
14	20241223	204400	167822205	2975	2975	2975	2975	0
15	20241223	204300	167822205	2975	2975	2975	2975	0
16	20241223	204200	167822205	2975	2975	2975	2975	0
17	20241223	204100	167822205	2975	2975	2975	2975	0
18	20241223	204000	167822205	2975	2975	2975	2975	0
19	20241223	203900	167822205	2975	2975	2975	2975	0
20	20241223	203800	167822205	2975	2975	2975	2975	0
21	20241223	203700	167822205	2975	2975	2975	2975	0
22	20241223	203600	167822205	2975	2975	2975	2975	0
23	20241223	203500	167822205	2975	2975	2975	2975	0
24	20241223	203400	167822205	2975	2975	2975	2975	0
25	20241223	203300	167822205	2975	2975	2975	2975	0
26	20241223	203200	167822205	2975	2975	2975	2975	0
27	20241223	203100	167822205	2975	2975	2975	2975	0
28	20241223	203000	167822205	2975	2975	2975	2975	0
29	20241223	202900	167822205	2975	2975	2975	2975	0
30	20241223	202800	167822205	2975	2975	2975	2975	0
31	20241223	202700	167822205	2975	2975	2975	2975	0
32	20241223	202600	167822205	2975	2975	2975	2975	611
33	20241223	202500	167822205	2975	2975	2975	2975	0
34	20241223	202400	167822205	2975	2975	2975	2975	0
35	20241223	202300	167822205	2975	2975	2975	2975	0
36	20241223	202200	167822205	2975	2975	2975	2975	0
37	20241223	202100	167822205	2975	2975	2975	2975	0
38	20241223	202000	167822205	2975	2975	2975	2975	0
39	20241223	201900	167822205	2975	2975	2975	2975	0
40	20241223	201800	167822205	2975	2975	2975	2975	0
41	20241223	201700	167822205	2975	2975	2975	2975	0
42	20241223	201600	167822205	2975	2975	2975	2975	0
43	20241223	201500	167822205	2975	2975	2975	2975	0
44	20241223	201400	167822205	2975	2975	2975	2975	0
45	20241223	201300	167822205	2975	2975	2975	2975	0
46	20241223	201200	167822205	2975	2975	2975	2975	0
47	20241223	201100	167822205	2975	2975	2975	2975	0
48	20241223	201000	167822205	2975	2975	2975	2975	0
49	20241223	200900	167822205	2975	2975	2975	2975	0
50	20241223	200800	167822205	2975	2975	2975	2975	0
51	20241223	200700	167822205	2975	2975	2975	2975	0
52	20241223	200600	167822205	2975	2975	2975	2975	0
53	20241223	200500	167822205	2975	2975	2975	2975	0
54	20241223	200400	167822205	2975	2975	2975	2975	0
55	20241223	200300	167822205	2975	2975	2975	2975	0
56	20241223	200200	167822205	2975	2975	2975	2975	0
57	20241223	200100	167822205	2975	2975	2975	2975	0
58	20241223	200000	167822205	2975	2975	2975	2975	0
59	20241223	195900	167822205	2975	2975	2975	2975	0
60	20241223	195800	167822205	2975	2975	2975	2975	0
61	20241223	195700	167822205	2975	2975	2975	2975	0
62	20241223	195600	167822205	2975	2975	2975	2975	611
63	20241223	195500	167822205	2975	2975	2975	2975	0
64	20241223	195400	167822205	2975	2975	2975	2975	0
65	20241223	195300	167822205	2975	2975	2975	2975	0
66	20241223	195200	167822205	2975	2975	2975	2975	0
67	20241223	195100	167822205	2975	2975	2975	2975	0
68	20241223	195000	167822205	2975	2975	2975	2975	0
69	20241223	194900	167822205	2975	2975	2975	2975	0
70	20241223	194800	167822205	2975	2975	2975	2975	0
71	20241223	194700	167822205	2975	2975	2975	2975	0
72	20241223	194600	167822205	2975	2975	2975	2975	0
73	20241223	194500	167822205	2975	2975	2975	2975	0
74	20241223	194400	167822205	2975	2975	2975	2975	0
75	20241223	194300	167822205	2975	2975	2975	2975	0
76	20241223	194200	167822205	2975	2975	2975	2975	0
77	20241223	194100	167822205	2975	2975	2975	2975	0
78	20241223	194000	167822205	2975	2975	2975	2975	0
79	20241223	193900	167822205	2975	2975	2975	2975	0
80	20241223	193800	167822205	2975	2975	2975	2975	0
81	20241223	193700	167822205	2975	2975	2975	2975	0
82	20241223	193600	167822205	2975	2975	2975	2975	0
83	20241223	193500	167822205	2975	2975	2975	2975	0
84	20241223	193400	167822205	2975	2975	2975	2975	0
85	20241223	193300	167822205	2975	2975	2975	2975	0
86	20241223	193200	167822205	2975	2975	2975	2975	0
87	20241223	193100	167822205	2975	2975	2975	2975	0
88	20241223	193000	167822205	2975	2975	2975	2975	0
89	20241223	192900	167822205	2975	2975	2975	2975	0
90	20241223	192800	167822205	2975	2975	2975	2975	0
91	20241223	192700	167822205	2975	2975	2975	2975	0
92	20241223	192600	167822205	2975	2975	2975	2975	611
93	20241223	192500	167822205	2975	2975	2975	2975	0
94	20241223	192400	167822205	2975	2975	2975	2975	0
95	20241223	192300	167822205	2975	2975	2975	2975	0
96	20241223	192200	167822205	2975	2975	2975	2975	0
97	20241223	192100	167822205	2975	2975	2975	2975	0
98	20241223	192000	167822205	2975	2975	2975	2975	0
99	20241223	191900	167822205	2975	2975	2975	2975	0
100	20241223	191800	167822205	2975	2975	2975	2975	0
101	20241223	191700	167822205	2975	2975	2975	2975	0
102	20241223	191600	167822205	2975	2975	2975	2975	0
103	20241223	191500	167822205	2975	2975	2975	2975	0
104	20241223	191400	167822205	2975	2975	2975	2975	0
105	20241223	191300	167822205	2975	2975	2975	2975	0
106	20241223	191200	167822205	2975	2975	2975	2975	0
107	20241223	191100	167822205	2975	2975	2975	2975	0
108	20241223	191000	167822205	2975	2975	2975	2975	0
109	20241223	190900	167822205	2975	2975	2975	2975	0
110	20241223	190800	167822205	2975	2975	2975	2975	0
111	20241223	190700	167822205	2975	2975	2975	2975	0
112	20241223	190600	167822205	2975	2975	2975	2975	0
113	20241223	190500	167822205	2975	2975	2975	2975	0
114	20241223	190400	167822205	2975	2975	2975	2975	0
115	20241223	190300	167822205	2975	2975	2975	2975	0
116	20241223	190200	167822205	2975	2975	2975	2975	0
117	20241223	190100	167822205	2975	2975	2975	2975	0
118	20241223	190000	167822205	2975	2975	2975	2975	0
119	20241223	185900	167822205	2975	2975	2975	2975	0
120	20241223	185800	167822205	2975	2975	2975	2975	0
121	20241223	185700	167822205	2975	2975	2975	2975	0
122	20241223	185600	167822205	2975	2975	2975	2975	611
123	20241223	185500	167822205	2975	2975	2975	2975	0
124	20241223	185400	167822205	2975	2975	2975	2975	0
125	20241223	185300	167822205	2975	2975	2975	2975	0
126	20241223	185200	167822205	2975	2975	2975	2975	0
127	20241223	185100	167822205	2975	2975	2975	2975	0
128	20241223	185000	167822205	2975	2975	2975	2975	0
129	20241223	184900	167822205	2975	2975	2975	2975	0
130	20241223	184800	167822205	2975	2975	2975	2975	0
131	20241223	184700	167822205	2975	2975	2975	2975	0
132	20241223	184600	167822205	2975	2975	2975	2975	0
133	20241223	184500	167822205	2975	2975	2975	2975	0
134	20241223	184400	167822205	2975	2975	2975	2975	0
135	20241223	184300	167822205	2975	2975	2975	2975	0
136	20241223	184200	167822205	2975	2975	2975	2975	0
137	20241223	184100	167822205	2975	2975	2975	2975	0
138	20241223	184000	167822205	2975	2975	2975	2975	0
139	20241223	183900	167822205	2975	2975	2975	2975	0
140	20241223	183800	167822205	2975	2975	2975	2975	0
141	20241223	183700	167822205	2975	2975	2975	2975	0
142	20241223	183600	167822205	2975	2975	2975	2975	0
143	20241223	183500	167822205	2975	2975	2975	2975	0
144	20241223	183400	167822205	2975	2975	2975	2975	0
145	20241223	183300	167822205	2975	2975	2975	2975	0
146	20241223	183200	167822205	2975	2975	2975	2975	0
147	20241223	183100	167822205	2975	2975	2975	2975	0
148	20241223	183000	167822205	2975	2975	2975	2975	0
149	20241223	182900	167822205	2975	2975	2975	2975	0
150	20241223	182800	167822205	2975	2975	2975	2975	0
151	20241223	182700	167822205	2975	2975	2975	2975	0
152	20241223	182600	167822205	2975	2975	2975	2975	611
153	20241223	182500	167822205	2975	2975	2975	2975	0
154	20241223	182400	167822205	2975	2975	2975	2975	0
155	20241223	182300	167822205	2975	2975	2975	2975	0
156	20241223	182200	167822205	2975	2975	2975	2975	0
157	20241223	182100	167822205	2975	2975	2975	2975	0
158	20241223	182000	167822205	2975	2975	2975	2975	0
159	20241223	181900	167822205	2975	2975	2975	2975	0
160	20241223	181800	167822205	2975	2975	2975	2975	0
161	20241223	181700	167822205	2975	2975	2975	2975	0
162	20241223	181600	167822205	2975	2975	2975	2975	0
163	20241223	181500	167822205	2975	2975	2975	2975	0
164	20241223	181400	167822205	2975	2975	2975	2975	0
165	20241223	181300	167822205	2975	2975	2975	2975	0
166	20241223	181200	167822205	2975	2975	2975	2975	0
167	20241223	181100	167822205	2975	2975	2975	2975	0
168	20241223	181000	167822205	2975	2975	2975	2975	0
169	20241223	180900	167822205	2975	2975	2975	2975	0
170	20241223	180800	167822205	2975	2975	2975	2975	0
171	20241223	180700	167822205	2975	2975	2975	2975	0
172	20241223	180600	167822205	2975	2975	2975	2975	0
173	20241223	180500	167822205	2975	2975	2975	2975	0
174	20241223	180400	167822205	2975	2975	2975	2975	0
175	20241223	180300	167822205	2975	2975	2975	2975	0
176	20241223	180200	167822205	2975	2975	2975	2975	0
177	20241223	180100	167822205	2975	2975	2975	2975	0
178	20241223	180000	167822205	2975	2975	2975	2975	0
179	20241223	175900	167822205	2975	2975	2975	2975	0
180	20241223	175800	167822205	2975	2975	2975	2975	0
181	20241223	175700	167822205	2975	2975	2975	2975	0
182	20241223	175600	167822205	2975	2975	2975	2975	611
183	20241223	175500	167822205	2975	2975	2975	2975	0
184	20241223	175400	167822205	2975	2975	2975	2975	0
185	20241223	175300	167822205	2975	2975	2975	2975	0
186	20241223	175200	167822205	2975	2975	2975	2975	0
187	20241223	175100	167822205	2975	2975	2975	2975	0
188	20241223	175000	167822205	2975	2975	2975	2975	0
189	20241223	174900	167822205	2975	2975	2975	2975	0
190	20241223	174800	167822205	2975	2975	2975	2975	0
191	20241223	174700	167822205	2975	2975	2975	2975	0
192	20241223	174600	167822205	2975	2975	2975	2975	0
193	20241223	174500	167822205	2975	2975	2975	2975	0
194	20241223	174400	167822205	2975	2975	2975	2975	0
195	20241223	174300	167822205	2975	2975	2975	2975	0
196	20241223	174200	167822205	2975	2975	2975	2975	0
197	20241223	174100	167822205	2975	2975	2975	2975	0
198	20241223	174000	167822205	2975	2975	2975	2975	0
199	20241223	173900	167822205	2975	2975	2975	2975	0
200	20241223	173800	167822205	2975	2975	2975	2975	0
201	20241223	173700	167822205	2975	2975	2975	2975	0
202	20241223	173600	167822205	2975	2975	2975	2975	0
203	20241223	173500	167822205	2975	2975	2975	2975	0
204	20241223	173400	167822205	2975	2975	2975	2975	0
205	20241223	173300	167822205	2975	2975	2975	2975	0
206	20241223	173200	167822205	2975	2975	2975	2975	0
207	20241223	173100	167822205	2975	2975	2975	2975	0
208	20241223	173000	167822205	2975	2975	2975	2975	0
209	20241223	172900	167822205	2975	2975	2975	2975	0
210	20241223	172800	167822205	2975	2975	2975	2975	0
211	20241223	172700	167822205	2975	2975	2975	2975	0
212	20241223	172600	167822205	2975	2975	2975	2975	611
213	20241223	172500	167822205	2975	2975	2975	2975	0
214	20241223	172400	167822205	2975	2975	2975	2975	0
215	20241223	172300	167822205	2975	2975	2975	2975	0
216	20241223	172200	167822205	2975	2975	2975	2975	0
217	20241223	172100	167822205	2975	2975	2975	2975	0
218	20241223	172000	167822205	2975	2975	2975	2975	0
219	20241223	171900	167822205	2975	2975	2975	2975	0
220	20241223	171800	167822205	2975	2975	2975	2975	0
221	20241223	171700	167822205	2975	2975	2975	2975	0
222	20241223	171600	167822205	2975	2975	2975	2975	0
223	20241223	171500	167822205	2975	2975	2975	2975	0
224	20241223	171400	167822205	2975	2975	2975	2975	0
225	20241223	171300	167822205	2975	2975	2975	2975	0
226	20241223	171200	167822205	2975	2975	2975	2975	0
227	20241223	171100	167822205	2975	2975	2975	2975	0
228	20241223	171000	167822205	2975	2975	2975	2975	0
229	20241223	170900	167822205	2975	2975	2975	2975	0
230	20241223	170800	167822205	2975	2975	2975	2975	0
231	20241223	170700	167822205	2975	2975	2975	2975	0
232	20241223	170600	167822205	2975	2975	2975	2975	0
233	20241223	170500	167822205	2975	2975	2975	2975	0
234	20241223	170400	167822205	2975	2975	2975	2975	0
235	20241223	170300	167822205	2975	2975	2975	2975	0
236	20241223	170200	167822205	2975	2975	2975	2975	0
237	20241223	170100	167822205	2975	2975	2975	2975	0
238	20241223	170000	167822205	2975	2975	2975	2975	0
239	20241223	165900	167822205	2975	2975	2975	2975	0
240	20241223	165800	167822205	2975	2975	2975	2975	0
241	20241223	165700	167822205	2975	2975	2975	2975	0
242	20241223	165600	167822205	2975	2975	2975	2975	611
243	20241223	165500	167822205	2975	2975	2975	2975	0
244	20241223	165400	167822205	2975	2975	2975	2975	0
245	20241223	165300	167822205	2975	2975	2975	2975	0
246	20241223	165200	167822205	2975	2975	2975	2975	0
247	20241223	165100	167822205	2975	2975	2975	2975	0
248	20241223	165000	167822205	2975	2975	2975	2975	0
249	20241223	164900	167822205	2975	2975	2975	2975	0
250	20241223	164800	167822205	2975	2975	2975	2975	0
251	20241223	164700	167822205	2975	2975	2975	2975	0
252	20241223	164600	167822205	2975	2975	2975	2975	0
253	20241223	164500	167822205	2975	2975	2975	2975	0
254	20241223	164400	167822205	2975	2975	2975	2975	0
255	20241223	164300	167822205	2975	2975	2975	2975	0
256	20241223	164200	167822205	2975	2975	2975	2975	0
257	20241223	164100	167822205	2975	2975	2975	2975	0
258	20241223	164000	167822205	2975	2975	2975	2975	0
259	20241223	163900	167822205	2975	2975	2975	2975	0
260	20241223	163800	167822205	2975	2975	2975	2975	0
261	20241223	163700	167822205	2975	2975	2975	2975	0
262	20241223	163600	167822205	2975	2975	2975	2975	0
263	20241223	163500	167822205	2975	2975	2975	2975	0
264	20241223	163400	167822205	2975	2975	2975	2975	0
265	20241223	163300	167822205	2975	2975	2975	2975	0
266	20241223	163200	167822205	2975	2975	2975	2975	0
267	20241223	163100	167822205	2975	2975	2975	2975	0
268	20241223	163000	167822205	2975	2975	2975	2975	0
269	20241223	162900	167822205	2975	2975	2975	2975	0
270	20241223	162800	167822205	2975	2975	2975	2975	0
271	20241223	162700	167822205	2975	2975	2975	2975	0
272	20241223	162600	167822205	2975	2975	2975	2975	611
273	20241223	162500	167822205	2975	2975	2975	2975	0
274	20241223	162400	167822205	2975	2975	2975	2975	0
275	20241223	162300	167822205	2975	2975	2975	2975	0
276	20241223	162200	167822205	2975	2975	2975	2975	0
277	20241223	162100	167822205	2975	2975	2975	2975	0
278	20241223	162000	167822205	2975	2975	2975	2975	0
279	20241223	161900	167822205	2975	2975	2975	2975	0
280	20241223	161800	167822205	2975	2975	2975	2975	0
281	20241223	161700	167822205	2975	2975	2975	2975	0
282	20241223	161600	167822205	2975	2975	2975	2975	0
283	20241223	161500	167822205	2975	2975	2975	2975	0
284	20241223	161400	167822205	2975	2975	2975	2975	0
285	20241223	161300	167822205	2975	2975	2975	2975	0
286	20241223	161200	167822205	2975	2975	2975	2975	0
287	20241223	161100	167822205	2975	2975	2975	2975	0
288	20241223	161000	167822205	2975	2975	2975	2975	0
289	20241223	160900	167822205	2975	2975	2975	2975	0
290	20241223	160800	167822205	2975	2975	2975	2975	0
291	20241223	160700	167822205	2975	2975	2975	2975	0
292	20241223	160600	167822205	2975	2975	2975	2975	0
293	20241223	160500	167822205	2975	2975	2975	2975	0
294	20241223	160400	167822205	2975	2975	2975	2975	0
295	20241223	160300	167822205	2975	2975	2975	2975	0
296	20241223	160200	167822205	2975	2975	2975	2975	0
297	20241223	160100	167822205	2975	2975	2975	2975	0
298	20241223	160000	167822205	2975	2975	2975	2975	0
299	20241223	155900	167822205	2975	2975	2975	2975	0
300	20241223	155800	167822205	2975	2975	2975	2975	0
301	20241223	155700	167822205	2975	2975	2975	2975	0
302	20241223	155600	167822205	2975	2975	2975	2975	611
303	20241223	155500	167822205	2975	2975	2975	2975	0
304	20241223	155400	167822205	2975	2975	2975	2975	0
305	20241223	155300	167822205	2975	2975	2975	2975	0
306	20241223	155200	167822205	2975	2975	2975	2975	0
307	20241223	155100	167822205	2975	2975	2975	2975	0
308	20241223	155000	167822205	2975	2975	2975	2975	0
309	20241223	154900	167822205	2975	2975	2975	2975	0
310	20241223	154800	167822205	2975	2975	2975	2975	0
311	20241223	154700	167822205	2975	2975	2975	2975	0
312	20241223	154600	167822205	2975	2975	2975	2975	0
313	20241223	154500	167822205	2975	2975	2975	2975	0
314	20241223	154400	167822205	2975	2975	2975	2975	0
315	20241223	154300	167822205	2975	2975	2975	2975	0
316	20241223	154200	167822205	2975	2975	2975	2975	0
317	20241223	154100	167822205	2975	2975	2975	2975	0
318	20241223	154000	167822205	2975	2975	2975	2975	0
319	20241223	153900	167822205	2975	2975	2975	2975	0
320	20241223	153800	167822205	2975	2975	2975	2975	0
321	20241223	153700	167822205	2975	2975	2975	2975	0
322	20241223	153600	167822205	2975	2975	2975	2975	0
323	20241223	153500	167822205	2975	2975	2975	2975	0
324	20241223	153400	167822205	2975	2975	2975	2975	0
325	20241223	153300	167822205	2975	2975	2975	2975	0
326	20241223	153200	167822205	2975	2975	2975	2975	0
327	20241223	153100	167822205	2975	2975	2975	2975	0
328	20241223	153000	167822205	2975	2975	2975	2975	611
329	20241223	152900	166004480	2975	2975	2975	2975	0
330	20241223	152800	166004480	2975	2975	2975	2975	0
331	20241223	152700	166004480	2975	2975	2975	2975	0
332	20241223	152600	166004480	2975	2975	2975	2975	0
333	20241223	152500	166004480	2975	2975	2975	2975	0
334	20241223	152400	166004480	2975	2975	2975	2975	0
335	20241223	152300	166004480	2975	2975	2975	2975	0
336	20241223	152200	166004480	2975	2975	2975	2975	0
337	20241223	152100	166004480	2975	2975	2975	2975	0
338	20241223	152000	166004480	2975	2975	2975	2975	0
339	20241223	151900	166004480	2975	2970	2975	2970	444
340	20241223	151800	164684150	2970	2960	2970	2960	165
341	20241223	151700	164194250	2960	2975	2975	2960	86
342	20241223	151600	163938740	2975	2970	2975	2970	199
343	20241223	151500	163347590	2960	2960	2970	2960	100
344	20241223	151400	163051110	2970	2970	2970	2970	37
345	20241223	151300	162941220	2970	2970	2970	2970	56
346	20241223	151200	162774900	2970	2970	2970	2970	49
347	20241223	151100	162629370	2970	2970	2970	2970	0
348	20241223	151000	162629370	2970	2970	2970	2970	0
349	20241223	150900	162629370	2970	2970	2970	2970	20
350	20241223	150800	162569970	2970	2970	2970	2970	2
351	20241223	150700	162564030	2965	2965	2965	2965	0
352	20241223	150600	162564030	2965	2965	2965	2965	0
353	20241223	150500	162564030	2965	2965	2965	2965	0
354	20241223	150400	162564030	2965	2965	2965	2965	0
355	20241223	150300	162564030	2965	2965	2965	2965	0
356	20241223	150200	162564030	2965	2965	2965	2965	0
357	20241223	150100	162564030	2965	2965	2965	2965	0
358	20241223	150000	162564030	2965	2975	2975	2965	642
359	20241223	145900	160660160	2970	2970	2970	2970	0
360	20241223	145800	160660160	2970	2970	2970	2970	0
361	20241223	145700	160660160	2970	2970	2970	2970	0
362	20241223	145600	160660160	2970	2970	2970	2970	300
363	20241223	145500	159769160	2975	2975	2975	2975	0
364	20241223	145400	159769160	2975	2975	2975	2975	0
365	20241223	145300	159769160	2975	2975	2975	2975	0
366	20241223	145200	159769160	2975	2975	2975	2975	26
367	20241223	145100	159691810	2975	2975	2975	2975	0
368	20241223	145000	159691810	2975	2975	2975	2975	0
369	20241223	144900	159691810	2975	2975	2975	2975	0
370	20241223	144800	159691810	2975	2975	2975	2975	0
371	20241223	144700	159691810	2975	2975	2975	2975	0
372	20241223	144600	159691810	2975	2975	2975	2975	0
373	20241223	144500	159691810	2975	2975	2975	2975	0
374	20241223	144400	159691810	2975	2975	2975	2975	0
375	20241223	144300	159691810	2975	2975	2975	2975	0
376	20241223	144200	159691810	2975	2975	2975	2975	0
377	20241223	144100	159691810	2975	2970	2975	2970	908
378	20241223	144000	156994510	2970	2970	2970	2970	0
379	20241223	143900	156994510	2970	2970	2970	2970	0
380	20241223	143800	156994510	2970	2970	2970	2970	0
381	20241223	143700	156994510	2970	2970	2970	2970	0
382	20241223	143600	156994510	2970	2970	2970	2970	1
383	20241223	143500	156991540	2975	2975	2975	2975	0
384	20241223	143400	156991540	2975	2975	2975	2975	0
385	20241223	143300	156991540	2975	2975	2975	2975	0
386	20241223	143200	156991540	2975	2975	2975	2975	0
387	20241223	143100	156991540	2975	2975	2975	2975	75
388	20241223	143000	156768415	2975	2975	2975	2975	0
389	20241223	142900	156768415	2975	2975	2975	2975	0
390	20241223	142800	156768415	2975	2975	2975	2975	0
391	20241223	142700	156768415	2975	2975	2975	2975	0
392	20241223	142600	156768415	2975	2975	2975	2975	0
393	20241223	142500	156768415	2975	2970	2975	2970	502
394	20241223	142400	155277465	2970	2970	2970	2970	0
395	20241223	142300	155277465	2970	2975	2975	2970	33
396	20241223	142200	155179295	2975	2970	2975	2970	1844
397	20241223	142100	149701650	2975	2975	2975	2975	2
398	20241223	142000	149695700	2965	2965	2965	2965	0
399	20241223	141900	149695700	2965	2965	2965	2965	397
400	20241223	141800	148518595	2970	2970	2970	2970	0
401	20241223	141700	148518595	2970	2970	2970	2970	0
402	20241223	141600	148518595	2970	2970	2970	2970	0
403	20241223	141500	148518595	2970	2975	2975	2970	384
404	20241223	141400	147377975	2980	2980	2980	2980	0
405	20241223	141300	147377975	2980	2980	2980	2980	0
406	20241223	141200	147377975	2980	2980	2980	2980	0
407	20241223	141100	147377975	2980	2980	2980	2980	1420
408	20241223	141000	143146375	2985	2985	2985	2985	0
409	20241223	140900	143146375	2985	2985	2985	2985	0
410	20241223	140800	143146375	2985	2985	2985	2985	0
411	20241223	140700	143146375	2985	2990	2990	2985	293
412	20241223	140600	142270575	2990	2990	2990	2990	0
413	20241223	140500	142270575	2990	2990	2990	2990	0
414	20241223	140400	142270575	2990	2990	2990	2990	0
415	20241223	140300	142270575	2990	2990	2990	2990	0
416	20241223	140200	142270575	2990	2990	2990	2990	0
417	20241223	140100	142270575	2990	2990	2990	2990	0
418	20241223	140000	142270575	2990	2990	2990	2990	0
419	20241223	135900	142270575	2990	2990	2990	2990	0
420	20241223	135800	142270575	2990	2990	2990	2990	0
421	20241223	135700	142270575	2990	2980	2990	2980	2
422	20241223	135600	142264605	3000	3000	3000	3000	0
423	20241223	135500	142264605	3000	3000	3000	3000	0
424	20241223	135400	142264605	3000	2990	3000	2985	1690
425	20241223	135300	137217760	3005	3005	3005	3005	0
426	20241223	135200	137217760	3005	3005	3005	3005	0
427	20241223	135100	137217760	3005	3005	3005	3005	0
428	20241223	135000	137217760	3005	3005	3005	3005	0
429	20241223	134900	137217760	3005	3005	3005	3005	0
430	20241223	134800	137217760	3005	3005	3005	3005	5
431	20241223	134700	137202735	3005	3005	3005	3005	0
432	20241223	134600	137202735	3005	2985	3005	2985	33
433	20241223	134500	137104060	2980	2980	2980	2980	0
434	20241223	134400	137104060	2980	2975	2980	2975	149
435	20241223	134300	136660055	2975	2975	2975	2975	0
436	20241223	134200	136660055	2975	2975	2975	2975	0
437	20241223	134100	136660055	2975	2975	2975	2975	0
438	20241223	134000	136660055	2975	2980	2980	2975	64
439	20241223	133900	136469640	2980	2985	2985	2980	1002
440	20241223	133800	133478680	2985	2985	2985	2985	12
441	20241223	133700	133442860	2990	2990	2990	2990	10
442	20241223	133600	133412960	2990	2985	2990	2985	28
443	20241223	133500	133329270	2990	2990	2995	2985	1007
444	20241223	133400	130322255	2990	3010	3020	2985	4714
445	20241223	133300	116159745	3010	2985	3010	2985	5307
446	20241223	133200	100282290	2985	2980	2985	2980	319
447	20241223	133100	99331490	2985	2985	2985	2985	10
448	20241223	133000	99301640	2985	2985	2985	2985	0
449	20241223	132900	99301640	2985	2985	2985	2985	10
450	20241223	132800	99271790	2985	2985	2985	2985	1
451	20241223	132700	99268805	2975	2975	2975	2975	0
452	20241223	132600	99268805	2975	2975	2975	2975	2
453	20241223	132500	99262855	2980	2980	2980	2980	0
454	20241223	132400	99262855	2980	2980	2980	2980	0
455	20241223	132300	99262855	2980	2980	2980	2980	0
456	20241223	132200	99262855	2980	2980	2980	2980	0
457	20241223	132100	99262855	2980	2980	2980	2980	86
458	20241223	132000	99006575	2980	2980	2980	2980	314
459	20241223	131900	98070855	2975	2975	2975	2975	0
460	20241223	131800	98070855	2975	2975	2975	2975	0
461	20241223	131700	98070855	2975	2975	2975	2975	70
462	20241223	131600	97862605	2975	2975	2975	2975	0
463	20241223	131500	97862605	2975	2975	2975	2975	0
464	20241223	131400	97862605	2975	2975	2975	2975	87
465	20241223	131300	97603780	2965	2965	2965	2965	0
466	20241223	131200	97603780	2965	2965	2965	2965	0
467	20241223	131100	97603780	2965	2965	2965	2965	0
468	20241223	131000	97603780	2965	2965	2965	2965	0
469	20241223	130900	97603780	2965	2965	2965	2965	0
470	20241223	130800	97603780	2965	2965	2965	2965	0
471	20241223	130700	97603780	2965	2965	2965	2965	0
472	20241223	130600	97603780	2965	2965	2965	2965	0
473	20241223	130500	97603780	2965	2965	2965	2965	0
474	20241223	130400	97603780	2965	2965	2965	2965	0
475	20241223	130300	97603780	2965	2965	2965	2965	0
476	20241223	130200	97603780	2965	2965	2965	2965	0
477	20241223	130100	97603780	2965	2965	2965	2965	80
478	20241223	130000	97366580	2965	2965	2965	2965	0
479	20241223	125900	97366580	2965	2965	2965	2965	0
480	20241223	125800	97366580	2965	2965	2965	2965	0
481	20241223	125700	97366580	2965	2965	2965	2965	0
482	20241223	125600	97366580	2965	2975	2975	2965	348
483	20241223	125500	96331400	2975	2975	2975	2975	112
484	20241223	125400	95998200	2975	2975	2975	2975	4
485	20241223	125300	95986300	2975	2975	2975	2975	55
486	20241223	125200	95822675	2975	2975	2975	2975	13
487	20241223	125100	95784000	2975	2975	2975	2975	47
488	20241223	125000	95644175	2975	2975	2975	2975	0
489	20241223	124900	95644175	2975	2975	2975	2975	0
490	20241223	124800	95644175	2975	2975	2975	2975	0
491	20241223	124700	95644175	2975	2975	2975	2975	0
492	20241223	124600	95644175	2975	2975	2975	2975	0
493	20241223	124500	95644175	2975	2975	2975	2975	0
494	20241223	124400	95644175	2975	2975	2975	2975	0
495	20241223	124300	95644175	2975	2975	2975	2975	0
496	20241223	124200	95644175	2975	2975	2975	2975	0
497	20241223	124100	95644175	2975	2975	2975	2975	0
498	20241223	124000	95644175	2975	2975	2975	2975	0
499	20241223	123900	95644175	2975	2975	2975	2975	0
500	20241223	123800	95644175	2975	2975	2975	2975	0
501	20241223	123700	95644175	2975	2975	2975	2975	0
502	20241223	123600	95644175	2975	2975	2975	2975	0
503	20241223	123500	95644175	2975	2975	2975	2975	80
504	20241223	123400	95406175	2975	2975	2975	2975	0
505	20241223	123300	95406175	2975	2975	2975	2975	34
506	20241223	123200	95305025	2975	2975	2975	2975	0
507	20241223	123100	95305025	2975	2975	2975	2975	0
508	20241223	123000	95305025	2975	2975	2975	2975	0
509	20241223	122900	95305025	2975	2975	2975	2975	0
510	20241223	122800	95305025	2975	2975	2975	2975	0
511	20241223	122700	95305025	2975	2975	2975	2975	0
512	20241223	122600	95305025	2975	2975	2975	2975	0
513	20241223	122500	95305025	2975	2975	2975	2975	0
514	20241223	122400	95305025	2975	2975	2975	2975	0
515	20241223	122300	95305025	2975	2975	2975	2975	0
516	20241223	122200	95305025	2975	2975	2975	2975	0
517	20241223	122100	95305025	2975	2975	2975	2975	0
518	20241223	122000	95305025	2975	2975	2975	2975	0
519	20241223	121900	95305025	2975	2975	2975	2975	0
520	20241223	121800	95305025	2975	2975	2975	2975	1585
521	20241223	121700	90589650	2975	2975	2975	2975	97
522	20241223	121600	90301075	2975	2975	2975	2975	0
523	20241223	121500	90301075	2975	2975	2975	2975	15
524	20241223	121400	90256450	2970	2970	2970	2970	0
525	20241223	121300	90256450	2970	2970	2970	2970	0
526	20241223	121200	90256450	2970	2970	2970	2970	205
527	20241223	121100	89647600	2975	2970	2975	2970	289
528	20241223	121000	88789220	2970	2970	2970	2970	21
529	20241223	120900	88726850	2975	2975	2975	2975	34
530	20241223	120800	88625700	2975	2975	2975	2975	0
531	20241223	120700	88625700	2975	2975	2975	2975	0
532	20241223	120600	88625700	2975	2975	2975	2975	40
533	20241223	120500	88506700	2975	2975	2975	2975	0
534	20241223	120400	88506700	2975	2975	2975	2975	98
535	20241223	120300	88215150	2975	2975	2975	2975	20
536	20241223	120200	88155650	2960	2960	2960	2960	0
537	20241223	120100	88155650	2960	2960	2960	2960	0
538	20241223	120000	88155650	2960	2960	2960	2960	7
539	20241223	115900	88134930	2960	2950	2960	2950	1890
540	20241223	115800	82551865	2950	2950	2950	2950	8
541	20241223	115700	82528265	2950	2950	2950	2950	0
542	20241223	115600	82528265	2950	2950	2950	2950	0
543	20241223	115500	82528265	2950	2950	2950	2950	64
544	20241223	115400	82339465	2950	2950	2950	2950	0
545	20241223	115300	82339465	2950	2950	2950	2950	0
546	20241223	115200	82339465	2950	2950	2950	2950	0
547	20241223	115100	82339465	2950	2950	2950	2950	0
548	20241223	115000	82339465	2950	2950	2950	2950	0
549	20241223	114900	82339465	2950	2950	2950	2950	0
550	20241223	114800	82339465	2950	2950	2950	2950	0
551	20241223	114700	82339465	2950	2950	2950	2950	0
552	20241223	114600	82339465	2950	2950	2950	2950	0
553	20241223	114500	82339465	2950	2950	2950	2950	0
554	20241223	114400	82339465	2950	2950	2950	2950	0
555	20241223	114300	82339465	2950	2950	2950	2950	0
556	20241223	114200	82339465	2950	2950	2950	2950	0
557	20241223	114100	82339465	2950	2950	2950	2950	0
558	20241223	114000	82339465	2950	2950	2950	2950	20
559	20241223	113900	82280465	2950	2950	2950	2950	0
560	20241223	113800	82280465	2950	2950	2950	2950	0
561	20241223	113700	82280465	2950	2950	2950	2950	212
562	20241223	113600	81655065	2950	2950	2950	2950	10
563	20241223	113500	81625565	2950	2950	2950	2950	200
564	20241223	113400	81035565	2950	2950	2950	2950	0
565	20241223	113300	81035565	2950	2950	2950	2950	0
566	20241223	113200	81035565	2950	2945	2950	2945	283
567	20241223	113100	80202110	2945	2945	2945	2945	1418
568	20241223	113000	76026100	2945	2945	2945	2945	0
569	20241223	112900	76026100	2945	2945	2945	2945	0
570	20241223	112800	76026100	2945	2945	2945	2945	5
571	20241223	112700	76011375	2950	2950	2950	2950	0
572	20241223	112600	76011375	2950	2950	2950	2950	19
573	20241223	112500	75955325	2950	2955	2955	2950	183
574	20241223	112400	75415380	2955	2955	2955	2955	0
575	20241223	112300	75415380	2955	2955	2955	2955	0
576	20241223	112200	75415380	2955	2955	2955	2955	0
577	20241223	112100	75415380	2955	2955	2955	2955	0
578	20241223	112000	75415380	2955	2955	2955	2955	0
579	20241223	111900	75415380	2955	2955	2955	2955	0
580	20241223	111800	75415380	2955	2955	2955	2955	46
581	20241223	111700	75279450	2960	2960	2960	2960	0
582	20241223	111600	75279450	2960	2960	2960	2960	0
583	20241223	111500	75279450	2960	2960	2960	2960	0
584	20241223	111400	75279450	2960	2960	2960	2960	1
585	20241223	111300	75276490	2950	2950	2950	2950	0
586	20241223	111200	75276490	2950	2950	2950	2950	1635
587	20241223	111100	70453240	2950	2950	2950	2950	0
588	20241223	111000	70453240	2950	2950	2950	2950	0
589	20241223	110900	70453240	2950	2950	2950	2950	0
590	20241223	110800	70453240	2950	2950	2950	2950	198
591	20241223	110700	69869140	2950	2950	2950	2950	0
592	20241223	110600	69869140	2950	2950	2950	2950	3
593	20241223	110500	69860290	2955	2955	2955	2955	50
594	20241223	110400	69712540	2955	2955	2955	2955	0
595	20241223	110300	69712540	2955	2955	2955	2955	50
596	20241223	110200	69564790	2955	2955	2955	2955	1
597	20241223	110100	69561835	2955	2955	2955	2955	18
598	20241223	110000	69508645	2955	2955	2955	2955	182
599	20241223	105900	68970835	2960	2950	2960	2950	1528
600	20241223	105800	64462975	2945	2950	2950	2945	79
601	20241223	105700	64230315	2945	2945	2945	2945	0
602	20241223	105600	64230315	2945	2945	2945	2945	1
603	20241223	105500	64227370	2950	2950	2950	2950	0
604	20241223	105400	64227370	2950	2950	2950	2950	0
605	20241223	105300	64227370	2950	2950	2950	2950	0
606	20241223	105200	64227370	2950	2955	2955	2950	3722
607	20241223	105100	53234860	2960	2965	2965	2960	1381
608	20241223	105000	49147090	2980	2965	2980	2965	21
609	20241223	104900	49084795	2965	2965	2965	2965	87
610	20241223	104800	48826840	2950	2950	2950	2950	0
611	20241223	104700	48826840	2950	2955	2955	2950	850
612	20241223	104600	46319285	2955	2955	2955	2955	0
613	20241223	104500	46319285	2955	2955	2955	2955	0
614	20241223	104400	46319285	2955	2955	2955	2955	120
615	20241223	104300	45964685	2965	2965	2965	2965	10
616	20241223	104200	45935035	2960	2950	2960	2950	3177
617	20241223	104100	36554140	2950	2950	2950	2950	5
618	20241223	104000	36539390	2950	2950	2950	2950	65
619	20241223	103900	36347640	2945	2945	2945	2945	0
620	20241223	103800	36347640	2945	2950	2950	2945	199
621	20241223	103700	35761505	2950	2950	2950	2950	6
622	20241223	103600	35743805	2950	2950	2950	2950	0
623	20241223	103500	35743805	2950	2950	2950	2950	0
624	20241223	103400	35743805	2950	2950	2950	2950	0
625	20241223	103300	35743805	2950	2950	2950	2950	0
626	20241223	103200	35743805	2950	2950	2950	2950	0
627	20241223	103100	35743805	2950	2950	2950	2950	0
628	20241223	103000	35743805	2950	2950	2950	2950	0
629	20241223	102900	35743805	2950	2950	2950	2950	0
630	20241223	102800	35743805	2950	2950	2950	2950	0
631	20241223	102700	35743805	2950	2950	2950	2950	0
632	20241223	102600	35743805	2950	2950	2950	2950	1
633	20241223	102500	35740855	2950	2950	2950	2950	0
634	20241223	102400	35740855	2950	2950	2950	2950	0
635	20241223	102300	35740855	2950	2950	2950	2950	56
636	20241223	102200	35575655	2945	2945	2945	2945	0
637	20241223	102100	35575655	2945	2945	2945	2945	11
638	20241223	102000	35543260	2950	2950	2950	2950	0
639	20241223	101900	35543260	2950	2950	2950	2950	20
640	20241223	101800	35484260	2950	2950	2950	2950	1
641	20241223	101700	35481310	2945	2945	2945	2945	0
642	20241223	101600	35481310	2945	2945	2945	2945	4
643	20241223	101500	35469530	2950	2950	2950	2950	0
644	20241223	101400	35469530	2950	2950	2950	2950	38
645	20241223	101300	35357430	2950	2950	2950	2950	1
646	20241223	101200	35354480	2950	2950	2950	2950	0
647	20241223	101100	35354480	2950	2950	2950	2950	58
648	20241223	101000	35183380	2950	2945	2950	2945	940
649	20241223	100900	32415075	2945	2945	2945	2945	1
650	20241223	100800	32412130	2940	2940	2940	2940	1
651	20241223	100700	32409190	2940	2935	2940	2935	55
652	20241223	100600	32247760	2935	2935	2935	2935	0
653	20241223	100500	32247760	2935	2935	2935	2935	62
654	20241223	100400	32065790	2935	2935	2935	2935	0
655	20241223	100300	32065790	2935	2935	2935	2935	0
656	20241223	100200	32065790	2935	2935	2935	2935	0
657	20241223	100100	32065790	2935	2935	2935	2935	0
658	20241223	100000	32065790	2935	2935	2935	2935	0
659	20241223	095900	32065790	2935	2935	2935	2935	0
660	20241223	095800	32065790	2935	2935	2935	2935	0
661	20241223	095700	32065790	2935	2935	2935	2935	47
662	20241223	095600	31927845	2920	2920	2920	2920	0
663	20241223	095500	31927845	2920	2920	2920	2920	0
664	20241223	095400	31927845	2920	2920	2920	2920	0
665	20241223	095300	31927845	2920	2955	2955	2920	4478
666	20241223	095200	18787660	2955	2955	2955	2955	1
667	20241223	095100	18784705	2955	2955	2955	2955	4
668	20241223	095000	18772885	2960	2960	2960	2960	28
669	20241223	094900	18690005	2960	2960	2960	2960	0
670	20241223	094800	18690005	2960	2960	2960	2960	3
671	20241223	094700	18681125	2960	2960	2960	2960	1
672	20241223	094600	18678165	2960	2960	2960	2960	1
673	20241223	094500	18675205	2960	2960	2960	2960	1
674	20241223	094400	18672245	2965	2965	2965	2965	0
675	20241223	094300	18672245	2965	2965	2965	2965	0
676	20241223	094200	18672245	2965	2965	2965	2965	1
677	20241223	094100	18669280	2960	2960	2960	2960	0
678	20241223	094000	18669280	2960	2960	2960	2960	1
679	20241223	093900	18666320	2960	2955	2960	2955	90
680	20241223	093800	18399935	2955	2955	2955	2955	1
681	20241223	093700	18396980	2950	2930	2950	2930	2427
682	20241223	093600	11276215	2930	2930	2930	2930	0
683	20241223	093500	11276215	2930	2930	2930	2930	0
684	20241223	093400	11276215	2930	2930	2930	2930	36
685	20241223	093300	11170735	2930	2930	2930	2930	0
686	20241223	093200	11170735	2930	2930	2930	2930	0
687	20241223	093100	11170735	2930	2930	2930	2930	0
688	20241223	093000	11170735	2930	2925	2930	2925	82
689	20241223	092900	10930520	2920	2925	2925	2920	11
690	20241223	092800	10898395	2930	2930	2930	2930	69
691	20241223	092700	10696225	2930	2930	2930	2930	0
692	20241223	092600	10696225	2930	2930	2930	2930	0
693	20241223	092500	10696225	2930	2930	2930	2930	0
694	20241223	092400	10696225	2930	2920	2930	2920	150
695	20241223	092300	10257520	2915	2915	2915	2915	30
696	20241223	092200	10170070	2925	2925	2925	2925	0
697	20241223	092100	10170070	2925	2925	2925	2925	414
698	20241223	092000	8959120	2935	2935	2935	2935	0
699	20241223	091900	8959120	2935	2930	2935	2925	274
700	20241223	091800	8157420	2940	2940	2940	2940	0
701	20241223	091700	8157420	2940	2940	2940	2940	158
702	20241223	091600	7692900	2930	2930	2930	2930	30
703	20241223	091500	7605000	2930	2930	2930	2930	40
704	20241223	091400	7487800	2930	2930	2930	2930	479
705	20241223	091300	6084330	2925	2925	2925	2925	0
706	20241223	091200	6084330	2925	2925	2925	2925	0
707	20241223	091100	6084330	2925	2920	2925	2920	400
708	20241223	091000	4915945	2915	2910	2915	2910	7
709	20241223	090900	4895560	2920	2920	2920	2920	251
710	20241223	090800	4162640	2920	2920	2920	2920	0
711	20241223	090700	4162640	2920	2925	2925	2920	541
712	20241223	090600	2581185	2935	2935	2935	2935	0
713	20241223	090500	2581185	2935	2925	2935	2925	253
714	20241223	090400	1840630	2930	2935	2935	2930	292
715	20241223	090300	984430	2950	2950	2950	2950	1
716	20241223	090200	981480	2945	2945	2945	2945	0
717	20241223	090100	981480	2945	2945	2945	2945	7
718	20241223	090000	960865	2940	2925	2940	2925	328