KissMeData/012690/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	185800	759204020	2925	2925	2925	2925	1984
3	20241220	185700	759204020	2925	2925	2925	2925	0
4	20241220	185600	759204020	2925	2925	2925	2925	0
5	20241220	185500	759204020	2925	2925	2925	2925	0
6	20241220	185400	759204020	2925	2925	2925	2925	0
7	20241220	185300	759204020	2925	2925	2925	2925	0
8	20241220	185200	759204020	2925	2925	2925	2925	0
9	20241220	185100	759204020	2925	2925	2925	2925	0
10	20241220	185000	759204020	2925	2925	2925	2925	0
11	20241220	184900	759204020	2925	2925	2925	2925	0
12	20241220	184800	759204020	2925	2925	2925	2925	0
13	20241220	184700	759204020	2925	2925	2925	2925	0
14	20241220	184600	759204020	2925	2925	2925	2925	0
15	20241220	184500	759204020	2925	2925	2925	2925	0
16	20241220	184400	759204020	2925	2925	2925	2925	0
17	20241220	184300	759204020	2925	2925	2925	2925	0
18	20241220	184200	759204020	2925	2925	2925	2925	0
19	20241220	184100	759204020	2925	2925	2925	2925	0
20	20241220	184000	759204020	2925	2925	2925	2925	0
21	20241220	183900	759204020	2925	2925	2925	2925	0
22	20241220	183800	759204020	2925	2925	2925	2925	0
23	20241220	183700	759204020	2925	2925	2925	2925	0
24	20241220	183600	759204020	2925	2925	2925	2925	0
25	20241220	183500	759204020	2925	2925	2925	2925	0
26	20241220	183400	759204020	2925	2925	2925	2925	0
27	20241220	183300	759204020	2925	2925	2925	2925	0
28	20241220	183200	759204020	2925	2925	2925	2925	0
29	20241220	183100	759204020	2925	2925	2925	2925	0
30	20241220	183000	759204020	2925	2925	2925	2925	0
31	20241220	182900	759204020	2925	2925	2925	2925	0
32	20241220	182800	759204020	2925	2925	2925	2925	1984
33	20241220	182700	759204020	2925	2925	2925	2925	0
34	20241220	182600	759204020	2925	2925	2925	2925	0
35	20241220	182500	759204020	2925	2925	2925	2925	0
36	20241220	182400	759204020	2925	2925	2925	2925	0
37	20241220	182300	759204020	2925	2925	2925	2925	0
38	20241220	182200	759204020	2925	2925	2925	2925	0
39	20241220	182100	759204020	2925	2925	2925	2925	0
40	20241220	182000	759204020	2925	2925	2925	2925	0
41	20241220	181900	759204020	2925	2925	2925	2925	0
42	20241220	181800	759204020	2925	2925	2925	2925	0
43	20241220	181700	759204020	2925	2925	2925	2925	0
44	20241220	181600	759204020	2925	2925	2925	2925	0
45	20241220	181500	759204020	2925	2925	2925	2925	0
46	20241220	181400	759204020	2925	2925	2925	2925	0
47	20241220	181300	759204020	2925	2925	2925	2925	0
48	20241220	181200	759204020	2925	2925	2925	2925	0
49	20241220	181100	759204020	2925	2925	2925	2925	0
50	20241220	181000	759204020	2925	2925	2925	2925	0
51	20241220	180900	759204020	2925	2925	2925	2925	0
52	20241220	180800	759204020	2925	2925	2925	2925	0
53	20241220	180700	759204020	2925	2925	2925	2925	0
54	20241220	180600	759204020	2925	2925	2925	2925	0
55	20241220	180500	759204020	2925	2925	2925	2925	0
56	20241220	180400	759204020	2925	2925	2925	2925	0
57	20241220	180300	759204020	2925	2925	2925	2925	0
58	20241220	180200	759204020	2925	2925	2925	2925	0
59	20241220	180100	759204020	2925	2925	2925	2925	0
60	20241220	180000	759204020	2925	2925	2925	2925	0
61	20241220	175900	759204020	2925	2925	2925	2925	0
62	20241220	175800	759204020	2925	2925	2925	2925	1984
63	20241220	175700	759204020	2925	2925	2925	2925	0
64	20241220	175600	759204020	2925	2925	2925	2925	0
65	20241220	175500	759204020	2925	2925	2925	2925	0
66	20241220	175400	759204020	2925	2925	2925	2925	0
67	20241220	175300	759204020	2925	2925	2925	2925	0
68	20241220	175200	759204020	2925	2925	2925	2925	0
69	20241220	175100	759204020	2925	2925	2925	2925	0
70	20241220	175000	759204020	2925	2925	2925	2925	0
71	20241220	174900	759204020	2925	2925	2925	2925	0
72	20241220	174800	759204020	2925	2925	2925	2925	0
73	20241220	174700	759204020	2925	2925	2925	2925	0
74	20241220	174600	759204020	2925	2925	2925	2925	0
75	20241220	174500	759204020	2925	2925	2925	2925	0
76	20241220	174400	759204020	2925	2925	2925	2925	0
77	20241220	174300	759204020	2925	2925	2925	2925	0
78	20241220	174200	759204020	2925	2925	2925	2925	0
79	20241220	174100	759204020	2925	2925	2925	2925	0
80	20241220	174000	759204020	2925	2925	2925	2925	0
81	20241220	173900	759204020	2925	2925	2925	2925	0
82	20241220	173800	759204020	2925	2925	2925	2925	0
83	20241220	173700	759204020	2925	2925	2925	2925	0
84	20241220	173600	759204020	2925	2925	2925	2925	0
85	20241220	173500	759204020	2925	2925	2925	2925	0
86	20241220	173400	759204020	2925	2925	2925	2925	0
87	20241220	173300	759204020	2925	2925	2925	2925	0
88	20241220	173200	759204020	2925	2925	2925	2925	0
89	20241220	173100	759204020	2925	2925	2925	2925	0
90	20241220	173000	759204020	2925	2925	2925	2925	0
91	20241220	172900	759204020	2925	2925	2925	2925	0
92	20241220	172800	759204020	2925	2925	2925	2925	1984
93	20241220	172700	759204020	2925	2925	2925	2925	0
94	20241220	172600	759204020	2925	2925	2925	2925	0
95	20241220	172500	759204020	2925	2925	2925	2925	0
96	20241220	172400	759204020	2925	2925	2925	2925	0
97	20241220	172300	759204020	2925	2925	2925	2925	0
98	20241220	172200	759204020	2925	2925	2925	2925	0
99	20241220	172100	759204020	2925	2925	2925	2925	0
100	20241220	172000	759204020	2925	2925	2925	2925	0
101	20241220	171900	759204020	2925	2925	2925	2925	0
102	20241220	171800	759204020	2925	2925	2925	2925	0
103	20241220	171700	759204020	2925	2925	2925	2925	0
104	20241220	171600	759204020	2925	2925	2925	2925	0
105	20241220	171500	759204020	2925	2925	2925	2925	0
106	20241220	171400	759204020	2925	2925	2925	2925	0
107	20241220	171300	759204020	2925	2925	2925	2925	0
108	20241220	171200	759204020	2925	2925	2925	2925	0
109	20241220	171100	759204020	2925	2925	2925	2925	0
110	20241220	171000	759204020	2925	2925	2925	2925	0
111	20241220	170900	759204020	2925	2925	2925	2925	0
112	20241220	170800	759204020	2925	2925	2925	2925	0
113	20241220	170700	759204020	2925	2925	2925	2925	0
114	20241220	170600	759204020	2925	2925	2925	2925	0
115	20241220	170500	759204020	2925	2925	2925	2925	0
116	20241220	170400	759204020	2925	2925	2925	2925	0
117	20241220	170300	759204020	2925	2925	2925	2925	0
118	20241220	170200	759204020	2925	2925	2925	2925	0
119	20241220	170100	759204020	2925	2925	2925	2925	0
120	20241220	170000	759204020	2925	2925	2925	2925	0
121	20241220	165900	759204020	2925	2925	2925	2925	0
122	20241220	165800	759204020	2925	2925	2925	2925	1984
123	20241220	165700	759204020	2925	2925	2925	2925	0
124	20241220	165600	759204020	2925	2925	2925	2925	0
125	20241220	165500	759204020	2925	2925	2925	2925	0
126	20241220	165400	759204020	2925	2925	2925	2925	0
127	20241220	165300	759204020	2925	2925	2925	2925	0
128	20241220	165200	759204020	2925	2925	2925	2925	0
129	20241220	165100	759204020	2925	2925	2925	2925	0
130	20241220	165000	759204020	2925	2925	2925	2925	0
131	20241220	164900	759204020	2925	2925	2925	2925	0
132	20241220	164800	759204020	2925	2925	2925	2925	0
133	20241220	164700	759204020	2925	2925	2925	2925	0
134	20241220	164600	759204020	2925	2925	2925	2925	0
135	20241220	164500	759204020	2925	2925	2925	2925	0
136	20241220	164400	759204020	2925	2925	2925	2925	0
137	20241220	164300	759204020	2925	2925	2925	2925	0
138	20241220	164200	759204020	2925	2925	2925	2925	0
139	20241220	164100	759204020	2925	2925	2925	2925	0
140	20241220	164000	759204020	2925	2925	2925	2925	0
141	20241220	163900	759204020	2925	2925	2925	2925	0
142	20241220	163800	759204020	2925	2925	2925	2925	0
143	20241220	163700	759204020	2925	2925	2925	2925	0
144	20241220	163600	759204020	2925	2925	2925	2925	0
145	20241220	163500	759204020	2925	2925	2925	2925	0
146	20241220	163400	759204020	2925	2925	2925	2925	0
147	20241220	163300	759204020	2925	2925	2925	2925	0
148	20241220	163200	759204020	2925	2925	2925	2925	0
149	20241220	163100	759204020	2925	2925	2925	2925	0
150	20241220	163000	759204020	2925	2925	2925	2925	0
151	20241220	162900	759204020	2925	2925	2925	2925	0
152	20241220	162800	759204020	2925	2925	2925	2925	1984
153	20241220	162700	759204020	2925	2925	2925	2925	0
154	20241220	162600	759204020	2925	2925	2925	2925	0
155	20241220	162500	759204020	2925	2925	2925	2925	0
156	20241220	162400	759204020	2925	2925	2925	2925	0
157	20241220	162300	759204020	2925	2925	2925	2925	0
158	20241220	162200	759204020	2925	2925	2925	2925	0
159	20241220	162100	759204020	2925	2925	2925	2925	0
160	20241220	162000	759204020	2925	2925	2925	2925	0
161	20241220	161900	759204020	2925	2925	2925	2925	0
162	20241220	161800	759204020	2925	2925	2925	2925	0
163	20241220	161700	759204020	2925	2925	2925	2925	0
164	20241220	161600	759204020	2925	2925	2925	2925	0
165	20241220	161500	759204020	2925	2925	2925	2925	0
166	20241220	161400	759204020	2925	2925	2925	2925	0
167	20241220	161300	759204020	2925	2925	2925	2925	0
168	20241220	161200	759204020	2925	2925	2925	2925	0
169	20241220	161100	759204020	2925	2925	2925	2925	0
170	20241220	161000	759204020	2925	2925	2925	2925	0
171	20241220	160900	759204020	2925	2925	2925	2925	0
172	20241220	160800	759204020	2925	2925	2925	2925	0
173	20241220	160700	759204020	2925	2925	2925	2925	0
174	20241220	160600	759204020	2925	2925	2925	2925	0
175	20241220	160500	759204020	2925	2925	2925	2925	0
176	20241220	160400	759204020	2925	2925	2925	2925	0
177	20241220	160300	759204020	2925	2925	2925	2925	0
178	20241220	160200	759204020	2925	2925	2925	2925	0
179	20241220	160100	759204020	2925	2925	2925	2925	0
180	20241220	160000	759204020	2925	2925	2925	2925	0
181	20241220	155900	759204020	2925	2925	2925	2925	0
182	20241220	155800	759204020	2925	2925	2925	2925	1984
183	20241220	155700	759204020	2925	2925	2925	2925	0
184	20241220	155600	759204020	2925	2925	2925	2925	0
185	20241220	155500	759204020	2925	2925	2925	2925	0
186	20241220	155400	759204020	2925	2925	2925	2925	0
187	20241220	155300	759204020	2925	2925	2925	2925	0
188	20241220	155200	759204020	2925	2925	2925	2925	0
189	20241220	155100	759204020	2925	2925	2925	2925	0
190	20241220	155000	759204020	2925	2925	2925	2925	0
191	20241220	154900	759204020	2925	2925	2925	2925	0
192	20241220	154800	759204020	2925	2925	2925	2925	0
193	20241220	154700	759204020	2925	2925	2925	2925	0
194	20241220	154600	759204020	2925	2925	2925	2925	0
195	20241220	154500	759204020	2925	2925	2925	2925	0
196	20241220	154400	759204020	2925	2925	2925	2925	0
197	20241220	154300	759204020	2925	2925	2925	2925	0
198	20241220	154200	759204020	2925	2925	2925	2925	0
199	20241220	154100	759204020	2925	2925	2925	2925	0
200	20241220	154000	759204020	2925	2925	2925	2925	0
201	20241220	153900	759204020	2925	2925	2925	2925	0
202	20241220	153800	759204020	2925	2925	2925	2925	0
203	20241220	153700	759204020	2925	2925	2925	2925	0
204	20241220	153600	759204020	2925	2925	2925	2925	0
205	20241220	153500	759204020	2925	2925	2925	2925	0
206	20241220	153400	759204020	2925	2925	2925	2925	0
207	20241220	153300	759204020	2925	2925	2925	2925	0
208	20241220	153200	759204020	2925	2925	2925	2925	0
209	20241220	153100	759204020	2925	2925	2925	2925	0
210	20241220	153000	759204020	2925	2925	2925	2925	1984
211	20241220	152900	753400820	2920	2920	2920	2920	0
212	20241220	152800	753400820	2920	2920	2920	2920	0
213	20241220	152700	753400820	2920	2920	2920	2920	0
214	20241220	152600	753400820	2920	2920	2920	2920	0
215	20241220	152500	753400820	2920	2920	2920	2920	0
216	20241220	152400	753400820	2920	2920	2920	2920	0
217	20241220	152300	753400820	2920	2920	2920	2920	0
218	20241220	152200	753400820	2920	2920	2920	2920	0
219	20241220	152100	753400820	2920	2920	2920	2920	0
220	20241220	152000	753400820	2920	2920	2920	2920	0
221	20241220	151900	753400820	2920	2915	2920	2915	325
222	20241220	151800	752452695	2915	2910	2915	2910	1145
223	20241220	151700	749115740	2915	2915	2915	2915	21
224	20241220	151600	749054525	2915	2905	2915	2905	2595
225	20241220	151500	741512380	2915	2915	2915	2915	0
226	20241220	151400	741512380	2915	2915	2915	2915	0
227	20241220	151300	741512380	2915	2905	2915	2905	2197
228	20241220	151200	735109625	2915	2905	2915	2900	201
229	20241220	151100	734526155	2915	2910	2915	2905	486
230	20241220	151000	733112885	2905	2905	2905	2905	44
231	20241220	150900	732985065	2905	2905	2905	2905	182
232	20241220	150800	732456355	2910	2905	2910	2905	11
233	20241220	150700	732424395	2905	2905	2910	2905	1307
234	20241220	150600	728627555	2900	2910	2910	2900	530
235	20241220	150500	727090535	2900	2910	2910	2900	1179
236	20241220	150400	723668700	2915	2915	2915	2915	10
237	20241220	150300	723639550	2915	2915	2915	2915	0
238	20241220	150200	723639550	2915	2915	2915	2915	0
239	20241220	150100	723639550	2915	2915	2915	2915	1
240	20241220	150000	723636635	2910	2910	2910	2910	1
241	20241220	145900	723633725	2915	2915	2915	2915	0
242	20241220	145800	723633725	2915	2915	2915	2915	0
243	20241220	145700	723633725	2915	2915	2915	2915	4
244	20241220	145600	723622065	2915	2915	2915	2915	0
245	20241220	145500	723622065	2915	2910	2915	2910	27
246	20241220	145400	723543490	2910	2915	2915	2910	2
247	20241220	145300	723537665	2910	2910	2915	2910	1165
248	20241220	145200	720142515	2915	2915	2915	2915	0
249	20241220	145100	720142515	2915	2915	2915	2915	2
250	20241220	145000	720136685	2905	2910	2915	2905	279
251	20241220	144900	719325790	2905	2905	2905	2905	900
252	20241220	144800	716711290	2910	2910	2910	2910	22
253	20241220	144700	716647270	2915	2915	2915	2915	0
254	20241220	144600	716647270	2915	2905	2915	2905	2286
255	20241220	144500	710000450	2905	2905	2905	2905	0
256	20241220	144400	710000450	2905	2905	2905	2905	99
257	20241220	144300	709712855	2905	2905	2905	2905	504
258	20241220	144200	708248735	2910	2910	2910	2910	0
259	20241220	144100	708248735	2910	2910	2910	2910	0
260	20241220	144000	708248735	2910	2910	2910	2910	4
261	20241220	143900	708237095	2915	2915	2915	2915	0
262	20241220	143800	708237095	2915	2915	2915	2915	0
263	20241220	143700	708237095	2915	2910	2915	2910	2
264	20241220	143600	708231270	2920	2910	2920	2910	401
265	20241220	143500	707061835	2910	2910	2910	2910	32
266	20241220	143400	706968715	2905	2905	2905	2905	0
267	20241220	143300	706968715	2905	2905	2905	2905	1700
268	20241220	143200	702030215	2905	2900	2905	2900	202
269	20241220	143100	701443410	2890	2905	2905	2890	1040
270	20241220	143000	698427540	2905	2905	2905	2905	0
271	20241220	142900	698427540	2905	2905	2905	2905	1357
272	20241220	142800	694485455	2910	2910	2910	2910	70
273	20241220	142700	694281755	2915	2910	2915	2910	1178
274	20241220	142600	690853770	2920	2920	2920	2920	0
275	20241220	142500	690853770	2920	2920	2920	2920	0
276	20241220	142400	690853770	2920	2920	2920	2920	0
277	20241220	142300	690853770	2920	2920	2920	2920	4
278	20241220	142200	690842090	2920	2920	2920	2920	200
279	20241220	142100	690258090	2920	2920	2920	2920	10
280	20241220	142000	690228890	2910	2910	2910	2910	49
281	20241220	141900	690086300	2920	2920	2920	2920	100
282	20241220	141800	689794300	2920	2915	2920	2915	353
283	20241220	141700	688765255	2915	2915	2915	2915	0
284	20241220	141600	688765255	2915	2915	2915	2915	0
285	20241220	141500	688765255	2915	2915	2915	2915	0
286	20241220	141400	688765255	2915	2910	2915	2910	500
287	20241220	141300	687308005	2915	2915	2915	2915	0
288	20241220	141200	687308005	2915	2915	2915	2915	0
289	20241220	141100	687308005	2915	2915	2915	2915	25
290	20241220	141000	687235130	2915	2910	2915	2910	1090
291	20241220	140900	684063225	2905	2905	2905	2905	110
292	20241220	140800	683743675	2905	2905	2905	2905	589
293	20241220	140700	682032630	2905	2905	2905	2905	0
294	20241220	140600	682032630	2905	2905	2905	2905	0
295	20241220	140500	682032630	2905	2905	2905	2905	50
296	20241220	140400	681887380	2905	2905	2905	2905	1
297	20241220	140300	681884475	2905	2905	2905	2905	20
298	20241220	140200	681826375	2905	2905	2905	2905	10
299	20241220	140100	681797325	2910	2910	2910	2910	1
300	20241220	140000	681794415	2905	2905	2905	2905	3
301	20241220	135900	681785700	2910	2910	2910	2910	71
302	20241220	135800	681579090	2905	2905	2905	2905	502
303	20241220	135700	680120780	2910	2905	2910	2905	1554
304	20241220	135600	675606405	2905	2905	2905	2905	1
305	20241220	135500	675603500	2885	2900	2900	2885	4450
306	20241220	135400	662742250	2900	2900	2900	2900	0
307	20241220	135300	662742250	2900	2900	2900	2900	581
308	20241220	135200	661057350	2905	2900	2905	2900	287
309	20241220	135100	660225040	2900	2900	2900	2900	523
310	20241220	135000	658708340	2900	2895	2900	2895	348
311	20241220	134900	657700855	2895	2895	2895	2895	587
312	20241220	134800	656001490	2895	2895	2895	2895	1000
313	20241220	134700	653106490	2905	2905	2905	2905	0
314	20241220	134600	653106490	2905	2905	2905	2905	0
315	20241220	134500	653106490	2905	2905	2905	2905	19
316	20241220	134400	653051295	2895	2895	2895	2895	100
317	20241220	134300	652761795	2905	2895	2905	2895	101
318	20241220	134200	652469390	2900	2900	2900	2900	160
319	20241220	134100	652005390	2900	2900	2900	2900	4316
320	20241220	134000	639488990	2900	2900	2900	2900	11
321	20241220	133900	639457090	2900	2900	2900	2900	175
322	20241220	133800	638949590	2900	2900	2900	2900	1
323	20241220	133700	638946690	2895	2895	2895	2895	39
324	20241220	133600	638833785	2900	2900	2900	2900	0
325	20241220	133500	638833785	2900	2900	2905	2900	216
326	20241220	133400	638207370	2900	2905	2905	2900	150
327	20241220	133300	637772120	2905	2905	2905	2905	0
328	20241220	133200	637772120	2905	2905	2905	2905	5
329	20241220	133100	637757595	2905	2905	2905	2905	16
330	20241220	133000	637711115	2900	2900	2900	2900	14
331	20241220	132900	637670515	2905	2905	2905	2905	2
332	20241220	132800	637664705	2890	2890	2890	2890	207
333	20241220	132700	637066475	2900	2900	2900	2900	547
334	20241220	132600	635480175	2900	2890	2900	2890	66
335	20241220	132500	635289350	2895	2895	2895	2895	2198
336	20241220	132400	628926140	2890	2890	2890	2890	0
337	20241220	132300	628926140	2890	2890	2895	2885	567
338	20241220	132200	627288880	2895	2890	2900	2880	26136
339	20241220	132100	551928065	2890	2890	2890	2890	1807
340	20241220	132000	546705835	2905	2905	2905	2905	5
341	20241220	131900	546691310	2905	2905	2905	2905	2
342	20241220	131800	546685500	2890	2890	2890	2890	0
343	20241220	131700	546685500	2890	2895	2895	2890	3000
344	20241220	131600	538006520	2905	2905	2905	2895	3
345	20241220	131500	537997815	2895	2895	2895	2895	3
346	20241220	131400	537989130	2900	2900	2900	2900	3367
347	20241220	131300	528224830	2905	2905	2905	2905	0
348	20241220	131200	528224830	2905	2905	2905	2905	1
349	20241220	131100	528221925	2905	2905	2905	2905	0
350	20241220	131000	528221925	2905	2900	2905	2900	17
351	20241220	130900	528172615	2900	2910	2910	2900	714
352	20241220	130800	526101795	2910	2910	2910	2910	0
353	20241220	130700	526101795	2910	2910	2910	2910	0
354	20241220	130600	526101795	2910	2910	2910	2910	2
355	20241220	130500	526095975	2905	2905	2905	2905	0
356	20241220	130400	526095975	2905	2905	2905	2905	1
357	20241220	130300	526093070	2910	2910	2910	2910	0
358	20241220	130200	526093070	2910	2910	2910	2910	0
359	20241220	130100	526093070	2910	2910	2910	2910	31
360	20241220	130000	526002860	2905	2900	2910	2900	54
361	20241220	125900	525846190	2905	2905	2905	2905	4
362	20241220	125800	525834570	2900	2905	2905	2900	6
363	20241220	125700	525817145	2910	2910	2910	2910	5
364	20241220	125600	525802595	2905	2905	2905	2905	0
365	20241220	125500	525802595	2905	2905	2905	2900	2420
366	20241220	125400	518782730	2910	2910	2910	2910	1
367	20241220	125300	518779820	2900	2905	2905	2900	330
368	20241220	125200	517822720	2910	2905	2910	2905	310
369	20241220	125100	516922120	2915	2915	2915	2915	0
370	20241220	125000	516922120	2915	2915	2915	2915	0
371	20241220	124900	516922120	2915	2915	2915	2915	1
372	20241220	124800	516919205	2905	2910	2910	2905	384
373	20241220	124700	515803510	2910	2910	2910	2910	0
374	20241220	124600	515803510	2910	2910	2910	2910	101
375	20241220	124500	515509600	2910	2905	2910	2905	66
376	20241220	124400	515317865	2905	2910	2910	2905	1230
377	20241220	124300	511744555	2915	2915	2915	2910	673
378	20241220	124200	509785260	2915	2915	2915	2915	22
379	20241220	124100	509721130	2920	2920	2920	2920	0
380	20241220	124000	509721130	2920	2920	2920	2920	0
381	20241220	123900	509721130	2920	2920	2920	2920	0
382	20241220	123800	509721130	2920	2920	2920	2920	1
383	20241220	123700	509718210	2915	2915	2915	2915	0
384	20241220	123600	509718210	2915	2915	2915	2915	0
385	20241220	123500	509718210	2915	2915	2915	2915	228
386	20241220	123400	509053590	2915	2915	2915	2915	0
387	20241220	123300	509053590	2915	2915	2915	2915	0
388	20241220	123200	509053590	2915	2915	2915	2915	0
389	20241220	123100	509053590	2915	2915	2915	2915	0
390	20241220	123000	509053590	2915	2915	2915	2915	233
391	20241220	122900	508374395	2915	2915	2915	2915	0
392	20241220	122800	508374395	2915	2915	2915	2905	1295
393	20241220	122700	504610075	2920	2920	2920	2905	4949
394	20241220	122600	490216290	2925	2925	2925	2925	0
395	20241220	122500	490216290	2925	2925	2925	2925	0
396	20241220	122400	490216290	2925	2925	2925	2925	0
397	20241220	122300	490216290	2925	2925	2925	2925	1
398	20241220	122200	490213365	2920	2920	2920	2920	50
399	20241220	122100	490067365	2925	2920	2925	2915	481
400	20241220	122000	488665200	2925	2925	2925	2925	51
401	20241220	121900	488516025	2920	2920	2920	2920	9
402	20241220	121800	488489745	2925	2915	2925	2915	2174
403	20241220	121700	482145660	2920	2920	2920	2920	50
404	20241220	121600	481999660	2920	2920	2920	2920	21
405	20241220	121500	481938340	2920	2920	2920	2920	32
406	20241220	121400	481844900	2920	2920	2920	2920	0
407	20241220	121300	481844900	2920	2920	2920	2920	50
408	20241220	121200	481698900	2920	2920	2920	2920	0
409	20241220	121100	481698900	2920	2920	2920	2920	0
410	20241220	121000	481698900	2920	2920	2920	2920	0
411	20241220	120900	481698900	2920	2915	2920	2915	2
412	20241220	120800	481693065	2920	2920	2920	2920	0
413	20241220	120700	481693065	2920	2920	2920	2920	0
414	20241220	120600	481693065	2920	2915	2920	2915	501
415	20241220	120500	480232645	2920	2920	2920	2920	4059
416	20241220	120400	468380365	2925	2925	2925	2925	2362
417	20241220	120300	461471515	2925	2925	2925	2925	49
418	20241220	120200	461328190	2930	2925	2930	2925	59
419	20241220	120100	461155610	2925	2925	2925	2925	631
420	20241220	120000	459309935	2930	2930	2930	2930	0
421	20241220	115900	459309935	2930	2930	2930	2930	9
422	20241220	115800	459283565	2930	2930	2930	2930	60
423	20241220	115700	459107765	2930	2930	2930	2930	0
424	20241220	115600	459107765	2930	2930	2930	2930	0
425	20241220	115500	459107765	2930	2930	2930	2930	0
426	20241220	115400	459107765	2930	2930	2930	2930	0
427	20241220	115300	459107765	2930	2930	2930	2930	0
428	20241220	115200	459107765	2930	2930	2930	2930	0
429	20241220	115100	459107765	2930	2930	2930	2930	0
430	20241220	115000	459107765	2930	2930	2930	2930	0
431	20241220	114900	459107765	2930	2930	2930	2930	1098
432	20241220	114800	455890625	2925	2925	2925	2925	10
433	20241220	114700	455861375	2925	2925	2925	2925	0
434	20241220	114600	455861375	2925	2925	2925	2925	0
435	20241220	114500	455861375	2925	2925	2925	2925	0
436	20241220	114400	455861375	2925	2925	2925	2925	0
437	20241220	114300	455861375	2925	2925	2925	2925	0
438	20241220	114200	455861375	2925	2925	2925	2925	0
439	20241220	114100	455861375	2925	2925	2925	2925	500
440	20241220	114000	454398875	2925	2925	2925	2925	1
441	20241220	113900	454395950	2920	2920	2920	2920	49
442	20241220	113800	454252870	2925	2925	2925	2925	1
443	20241220	113700	454249945	2925	2925	2925	2925	2536
444	20241220	113600	446832145	2930	2930	2930	2930	0
445	20241220	113500	446832145	2930	2930	2930	2930	10
446	20241220	113400	446802845	2930	2930	2930	2930	0
447	20241220	113300	446802845	2930	2930	2930	2930	1
448	20241220	113200	446799915	2925	2925	2925	2925	0
449	20241220	113100	446799915	2925	2925	2925	2925	400
450	20241220	113000	445629915	2925	2925	2925	2925	0
451	20241220	112900	445629915	2925	2925	2925	2925	1000
452	20241220	112800	442704915	2925	2925	2925	2925	34
453	20241220	112700	442605465	2925	2925	2925	2925	1001
454	20241220	112600	439677540	2930	2930	2930	2930	0
455	20241220	112500	439677540	2930	2930	2930	2930	0
456	20241220	112400	439677540	2930	2930	2930	2930	0
457	20241220	112300	439677540	2930	2930	2930	2930	0
458	20241220	112200	439677540	2930	2930	2930	2930	0
459	20241220	112100	439677540	2930	2930	2930	2930	1
460	20241220	112000	439674610	2920	2930	2930	2920	2067
461	20241220	111900	433638300	2925	2930	2930	2925	18
462	20241220	111800	433585600	2930	2930	2930	2930	34
463	20241220	111700	433485980	2930	2920	2930	2920	781
464	20241220	111600	431205445	2920	2920	2920	2920	549
465	20241220	111500	429602365	2925	2925	2925	2925	34
466	20241220	111400	429502915	2925	2925	2925	2925	0
467	20241220	111300	429502915	2925	2925	2925	2925	0
468	20241220	111200	429502915	2925	2925	2925	2925	0
469	20241220	111100	429502915	2925	2925	2930	2925	58
470	20241220	111000	429333260	2930	2930	2930	2930	0
471	20241220	110900	429333260	2930	2925	2930	2925	1107
472	20241220	110800	426095280	2930	2930	2930	2930	629
473	20241220	110700	424252310	2930	2930	2930	2930	498
474	20241220	110600	422793170	2935	2935	2935	2935	2
475	20241220	110500	422787300	2940	2940	2940	2940	228
476	20241220	110400	422116980	2940	2940	2945	2940	6105
477	20241220	110300	404149155	2940	2930	2940	2930	1164
478	20241220	110200	400738565	2935	2935	2935	2935	0
479	20241220	110100	400738565	2935	2935	2935	2935	0
480	20241220	110000	400738565	2935	2935	2935	2935	0
481	20241220	105900	400738565	2935	2935	2935	2935	116
482	20241220	105800	400398105	2935	2935	2935	2935	1
483	20241220	105700	400395170	2935	2935	2935	2935	121
484	20241220	105600	400040035	2940	2940	2940	2940	1
485	20241220	105500	400037095	2940	2940	2940	2940	1
486	20241220	105400	400034155	2935	2935	2935	2935	1515
487	20241220	105300	395587630	2935	2935	2935	2935	2
488	20241220	105200	395581760	2935	2935	2935	2935	0
489	20241220	105100	395581760	2935	2935	2940	2935	31
490	20241220	105000	395490770	2935	2935	2935	2935	1
491	20241220	104900	395487835	2940	2935	2940	2935	1006
492	20241220	104800	392535220	2935	2930	2935	2930	2251
493	20241220	104700	385935310	2930	2930	2930	2930	0
494	20241220	104600	385935310	2930	2930	2930	2930	0
495	20241220	104500	385935310	2930	2930	2930	2930	216
496	20241220	104400	385302430	2930	2930	2930	2930	17
497	20241220	104300	385252620	2925	2925	2925	2925	148
498	20241220	104200	384819720	2930	2930	2930	2930	4
499	20241220	104100	384808000	2930	2925	2930	2925	3
500	20241220	104000	384799215	2930	2930	2930	2930	0
501	20241220	103900	384799215	2930	2930	2930	2930	0
502	20241220	103800	384799215	2930	2930	2930	2930	0
503	20241220	103700	384799215	2930	2930	2930	2930	21
504	20241220	103600	384737685	2930	2930	2930	2930	1040
505	20241220	103500	381690485	2930	2920	2930	2920	708
506	20241220	103400	379622625	2925	2925	2925	2925	30
507	20241220	103300	379534875	2925	2925	2925	2925	0
508	20241220	103200	379534875	2925	2920	2925	2920	6770
509	20241220	103100	359766120	2920	2920	2920	2920	0
510	20241220	103000	359766120	2920	2920	2920	2920	164
511	20241220	102900	359287240	2920	2920	2920	2920	100
512	20241220	102800	358995240	2920	2920	2920	2920	0
513	20241220	102700	358995240	2920	2925	2925	2920	2577
514	20241220	102600	351470385	2925	2925	2925	2925	15
515	20241220	102500	351426510	2930	2930	2930	2925	1510
516	20241220	102400	347009660	2930	2930	2930	2930	1
517	20241220	102300	347006730	2930	2930	2930	2930	0
518	20241220	102200	347006730	2930	2930	2930	2930	24
519	20241220	102100	346936410	2925	2925	2925	2925	0
520	20241220	102000	346936410	2925	2930	2930	2925	131
521	20241220	101900	346553160	2935	2935	2935	2935	9
522	20241220	101800	346526745	2935	2930	2935	2930	2008
523	20241220	101700	340634580	2930	2930	2930	2930	1
524	20241220	101600	340631650	2925	2925	2925	2925	35
525	20241220	101500	340529275	2930	2930	2930	2930	1
526	20241220	101400	340526345	2920	2925	2925	2920	1050
527	20241220	101300	337460315	2920	2920	2920	2920	0
528	20241220	101200	337460315	2920	2930	2930	2920	355
529	20241220	101100	336420890	2930	2930	2930	2930	2408
530	20241220	101000	329365450	2930	2930	2930	2930	137
531	20241220	100900	328964040	2930	2930	2930	2930	20
532	20241220	100800	328905440	2930	2930	2930	2930	0
533	20241220	100700	328905440	2930	2930	2930	2930	10
534	20241220	100600	328876140	2925	2925	2925	2925	1072
535	20241220	100500	325740540	2925	2925	2925	2925	0
536	20241220	100400	325740540	2925	2925	2925	2925	13
537	20241220	100300	325702515	2920	2920	2920	2920	0
538	20241220	100200	325702515	2920	2920	2920	2920	200
539	20241220	100100	325118515	2920	2915	2920	2915	1015
540	20241220	100000	322156275	2920	2920	2920	2920	0
541	20241220	095900	322156275	2920	2920	2920	2920	0
542	20241220	095800	322156275	2920	2920	2925	2915	838
543	20241220	095700	319709460	2920	2920	2920	2920	49
544	20241220	095600	319566380	2920	2920	2920	2920	710
545	20241220	095500	317493180	2915	2910	2915	2910	1865
546	20241220	095400	312056835	2915	2915	2915	2915	100
547	20241220	095300	311765335	2915	2915	2915	2915	61
548	20241220	095200	311587520	2915	2920	2920	2915	143
549	20241220	095100	311170205	2925	2925	2925	2925	1
550	20241220	095000	311167280	2920	2920	2920	2920	8
551	20241220	094900	311143920	2920	2925	2925	2920	149
552	20241220	094800	310708340	2925	2910	2925	2910	88
553	20241220	094700	310451240	2910	2910	2910	2910	0
554	20241220	094600	310451240	2910	2925	2925	2910	990
555	20241220	094500	307566500	2925	2925	2925	2925	0
556	20241220	094400	307566500	2925	2930	2930	2925	35
557	20241220	094300	307463955	2930	2925	2930	2920	6254
558	20241220	094200	289200645	2920	2925	2930	2920	590
559	20241220	094100	287474650	2925	2925	2925	2925	7
560	20241220	094000	287454175	2925	2925	2930	2920	612
561	20241220	093900	285665765	2930	2920	2930	2920	1152
562	20241220	093800	282295670	2920	2920	2920	2920	41
563	20241220	093700	282175950	2920	2920	2920	2920	1004
564	20241220	093600	279244270	2920	2915	2920	2915	1452
565	20241220	093500	275011685	2915	2905	2915	2905	1682
566	20241220	093400	270121925	2905	2905	2905	2905	301
567	20241220	093300	269247520	2910	2910	2910	2910	991
568	20241220	093200	266363710	2910	2905	2910	2900	1428
569	20241220	093100	262217865	2900	2895	2900	2895	3298
570	20241220	093000	252655165	2900	2895	2900	2895	838
571	20241220	092900	250225330	2895	2895	2905	2895	626
572	20241220	092800	248410210	2895	2900	2905	2895	3798
573	20241220	092700	237400300	2895	2880	2900	2880	4620
574	20241220	092600	224043815	2880	2895	2900	2880	10540
575	20241220	092500	193657915	2900	2890	2905	2885	5063
576	20241220	092400	179046495	2890	2910	2910	2890	4884
577	20241220	092300	164927695	2910	2910	2910	2910	46
578	20241220	092200	164793835	2910	2910	2910	2910	56
579	20241220	092100	164630875	2910	2910	2910	2910	171
580	20241220	092000	164133265	2910	2910	2910	2910	0
581	20241220	091900	164133265	2910	2905	2910	2905	3797
582	20241220	091800	153088995	2905	2905	2905	2905	1085
583	20241220	091700	149937070	2910	2910	2910	2910	21
584	20241220	091600	149875960	2915	2915	2915	2890	6258
585	20241220	091500	131740460	2915	2920	2920	2915	269
586	20241220	091400	130956265	2920	2920	2925	2920	547
587	20241220	091300	129357515	2920	2915	2920	2905	2673
588	20241220	091200	121567665	2915	2915	2915	2890	13196
589	20241220	091100	83275835	2915	2920	2920	2910	12719
590	20241220	091000	46243825	2920	2925	2925	2920	2689
591	20241220	090900	38383745	2925	2940	2940	2920	4619
592	20241220	090800	24866490	2940	2940	2940	2940	0
593	20241220	090700	24866490	2940	2940	2940	2940	231
594	20241220	090600	24187350	2940	2940	2940	2940	450
595	20241220	090500	22864350	2940	2965	2965	2940	1319
596	20241220	090400	18982585	2965	2960	2965	2935	5727
597	20241220	090300	2088740	2960	2960	2960	2960	0
598	20241220	090200	2088740	2960	2960	2960	2960	22
599	20241220	090100	2023620	2955	2965	2965	2955	197
600	20241220	090000	1440990	2965	2965	2965	2965	486