KissMeData/010820/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	185500	933398440	3005	3005	3005	3005	9116
3	20241223	185400	933398440	3005	3005	3005	3005	0
4	20241223	185300	933398440	3005	3005	3005	3005	0
5	20241223	185200	933398440	3005	3005	3005	3005	0
6	20241223	185100	933398440	3005	3005	3005	3005	0
7	20241223	185000	933398440	3005	3005	3005	3005	0
8	20241223	184900	933398440	3005	3005	3005	3005	0
9	20241223	184800	933398440	3005	3005	3005	3005	0
10	20241223	184700	933398440	3005	3005	3005	3005	0
11	20241223	184600	933398440	3005	3005	3005	3005	0
12	20241223	184500	933398440	3005	3005	3005	3005	0
13	20241223	184400	933398440	3005	3005	3005	3005	0
14	20241223	184300	933398440	3005	3005	3005	3005	0
15	20241223	184200	933398440	3005	3005	3005	3005	0
16	20241223	184100	933398440	3005	3005	3005	3005	0
17	20241223	184000	933398440	3005	3005	3005	3005	0
18	20241223	183900	933398440	3005	3005	3005	3005	0
19	20241223	183800	933398440	3005	3005	3005	3005	0
20	20241223	183700	933398440	3005	3005	3005	3005	0
21	20241223	183600	933398440	3005	3005	3005	3005	0
22	20241223	183500	933398440	3005	3005	3005	3005	0
23	20241223	183400	933398440	3005	3005	3005	3005	0
24	20241223	183300	933398440	3005	3005	3005	3005	0
25	20241223	183200	933398440	3005	3005	3005	3005	0
26	20241223	183100	933398440	3005	3005	3005	3005	0
27	20241223	183000	933398440	3005	3005	3005	3005	0
28	20241223	182900	933398440	3005	3005	3005	3005	0
29	20241223	182800	933398440	3005	3005	3005	3005	0
30	20241223	182700	933398440	3005	3005	3005	3005	0
31	20241223	182600	933398440	3005	3005	3005	3005	0
32	20241223	182500	933398440	3005	3005	3005	3005	9116
33	20241223	182400	933398440	3005	3005	3005	3005	0
34	20241223	182300	933398440	3005	3005	3005	3005	0
35	20241223	182200	933398440	3005	3005	3005	3005	0
36	20241223	182100	933398440	3005	3005	3005	3005	0
37	20241223	182000	933398440	3005	3005	3005	3005	0
38	20241223	181900	933398440	3005	3005	3005	3005	0
39	20241223	181800	933398440	3005	3005	3005	3005	0
40	20241223	181700	933398440	3005	3005	3005	3005	0
41	20241223	181600	933398440	3005	3005	3005	3005	0
42	20241223	181500	933398440	3005	3005	3005	3005	0
43	20241223	181400	933398440	3005	3005	3005	3005	0
44	20241223	181300	933398440	3005	3005	3005	3005	0
45	20241223	181200	933398440	3005	3005	3005	3005	0
46	20241223	181100	933398440	3005	3005	3005	3005	0
47	20241223	181000	933398440	3005	3005	3005	3005	0
48	20241223	180900	933398440	3005	3005	3005	3005	0
49	20241223	180800	933398440	3005	3005	3005	3005	0
50	20241223	180700	933398440	3005	3005	3005	3005	0
51	20241223	180600	933398440	3005	3005	3005	3005	0
52	20241223	180500	933398440	3005	3005	3005	3005	0
53	20241223	180400	933398440	3005	3005	3005	3005	0
54	20241223	180300	933398440	3005	3005	3005	3005	0
55	20241223	180200	933398440	3005	3005	3005	3005	0
56	20241223	180100	933398440	3005	3005	3005	3005	0
57	20241223	180000	933398440	3005	3005	3005	3005	0
58	20241223	175900	933398440	3005	3005	3005	3005	0
59	20241223	175800	933398440	3005	3005	3005	3005	0
60	20241223	175700	933398440	3005	3005	3005	3005	0
61	20241223	175600	933398440	3005	3005	3005	3005	0
62	20241223	175500	933398440	3005	3005	3005	3005	9116
63	20241223	175400	933398440	3005	3005	3005	3005	0
64	20241223	175300	933398440	3005	3005	3005	3005	0
65	20241223	175200	933398440	3005	3005	3005	3005	0
66	20241223	175100	933398440	3005	3005	3005	3005	0
67	20241223	175000	933398440	3005	3005	3005	3005	0
68	20241223	174900	933398440	3005	3005	3005	3005	0
69	20241223	174800	933398440	3005	3005	3005	3005	0
70	20241223	174700	933398440	3005	3005	3005	3005	0
71	20241223	174600	933398440	3005	3005	3005	3005	0
72	20241223	174500	933398440	3005	3005	3005	3005	0
73	20241223	174400	933398440	3005	3005	3005	3005	0
74	20241223	174300	933398440	3005	3005	3005	3005	0
75	20241223	174200	933398440	3005	3005	3005	3005	0
76	20241223	174100	933398440	3005	3005	3005	3005	0
77	20241223	174000	933398440	3005	3005	3005	3005	0
78	20241223	173900	933398440	3005	3005	3005	3005	0
79	20241223	173800	933398440	3005	3005	3005	3005	0
80	20241223	173700	933398440	3005	3005	3005	3005	0
81	20241223	173600	933398440	3005	3005	3005	3005	0
82	20241223	173500	933398440	3005	3005	3005	3005	0
83	20241223	173400	933398440	3005	3005	3005	3005	0
84	20241223	173300	933398440	3005	3005	3005	3005	0
85	20241223	173200	933398440	3005	3005	3005	3005	0
86	20241223	173100	933398440	3005	3005	3005	3005	0
87	20241223	173000	933398440	3005	3005	3005	3005	0
88	20241223	172900	933398440	3005	3005	3005	3005	0
89	20241223	172800	933398440	3005	3005	3005	3005	0
90	20241223	172700	933398440	3005	3005	3005	3005	0
91	20241223	172600	933398440	3005	3005	3005	3005	0
92	20241223	172500	933398440	3005	3005	3005	3005	9116
93	20241223	172400	933398440	3005	3005	3005	3005	0
94	20241223	172300	933398440	3005	3005	3005	3005	0
95	20241223	172200	933398440	3005	3005	3005	3005	0
96	20241223	172100	933398440	3005	3005	3005	3005	0
97	20241223	172000	933398440	3005	3005	3005	3005	0
98	20241223	171900	933398440	3005	3005	3005	3005	0
99	20241223	171800	933398440	3005	3005	3005	3005	0
100	20241223	171700	933398440	3005	3005	3005	3005	0
101	20241223	171600	933398440	3005	3005	3005	3005	0
102	20241223	171500	933398440	3005	3005	3005	3005	0
103	20241223	171400	933398440	3005	3005	3005	3005	0
104	20241223	171300	933398440	3005	3005	3005	3005	0
105	20241223	171200	933398440	3005	3005	3005	3005	0
106	20241223	171100	933398440	3005	3005	3005	3005	0
107	20241223	171000	933398440	3005	3005	3005	3005	0
108	20241223	170900	933398440	3005	3005	3005	3005	0
109	20241223	170800	933398440	3005	3005	3005	3005	0
110	20241223	170700	933398440	3005	3005	3005	3005	0
111	20241223	170600	933398440	3005	3005	3005	3005	0
112	20241223	170500	933398440	3005	3005	3005	3005	0
113	20241223	170400	933398440	3005	3005	3005	3005	0
114	20241223	170300	933398440	3005	3005	3005	3005	0
115	20241223	170200	933398440	3005	3005	3005	3005	0
116	20241223	170100	933398440	3005	3005	3005	3005	0
117	20241223	170000	933398440	3005	3005	3005	3005	0
118	20241223	165900	933398440	3005	3005	3005	3005	0
119	20241223	165800	933398440	3005	3005	3005	3005	0
120	20241223	165700	933398440	3005	3005	3005	3005	0
121	20241223	165600	933398440	3005	3005	3005	3005	0
122	20241223	165500	933398440	3005	3005	3005	3005	9116
123	20241223	165400	933398440	3005	3005	3005	3005	0
124	20241223	165300	933398440	3005	3005	3005	3005	0
125	20241223	165200	933398440	3005	3005	3005	3005	0
126	20241223	165100	933398440	3005	3005	3005	3005	0
127	20241223	165000	933398440	3005	3005	3005	3005	0
128	20241223	164900	933398440	3005	3005	3005	3005	0
129	20241223	164800	933398440	3005	3005	3005	3005	0
130	20241223	164700	933398440	3005	3005	3005	3005	0
131	20241223	164600	933398440	3005	3005	3005	3005	0
132	20241223	164500	933398440	3005	3005	3005	3005	0
133	20241223	164400	933398440	3005	3005	3005	3005	0
134	20241223	164300	933398440	3005	3005	3005	3005	0
135	20241223	164200	933398440	3005	3005	3005	3005	0
136	20241223	164100	933398440	3005	3005	3005	3005	0
137	20241223	164000	933398440	3005	3005	3005	3005	0
138	20241223	163900	933398440	3005	3005	3005	3005	0
139	20241223	163800	933398440	3005	3005	3005	3005	0
140	20241223	163700	933398440	3005	3005	3005	3005	0
141	20241223	163600	933398440	3005	3005	3005	3005	0
142	20241223	163500	933398440	3005	3005	3005	3005	0
143	20241223	163400	933398440	3005	3005	3005	3005	0
144	20241223	163300	933398440	3005	3005	3005	3005	0
145	20241223	163200	933398440	3005	3005	3005	3005	0
146	20241223	163100	933398440	3005	3005	3005	3005	0
147	20241223	163000	933398440	3005	3005	3005	3005	0
148	20241223	162900	933398440	3005	3005	3005	3005	0
149	20241223	162800	933398440	3005	3005	3005	3005	0
150	20241223	162700	933398440	3005	3005	3005	3005	0
151	20241223	162600	933398440	3005	3005	3005	3005	0
152	20241223	162500	933398440	3005	3005	3005	3005	9116
153	20241223	162400	933398440	3005	3005	3005	3005	0
154	20241223	162300	933398440	3005	3005	3005	3005	0
155	20241223	162200	933398440	3005	3005	3005	3005	0
156	20241223	162100	933398440	3005	3005	3005	3005	0
157	20241223	162000	933398440	3005	3005	3005	3005	0
158	20241223	161900	933398440	3005	3005	3005	3005	0
159	20241223	161800	933398440	3005	3005	3005	3005	0
160	20241223	161700	933398440	3005	3005	3005	3005	0
161	20241223	161600	933398440	3005	3005	3005	3005	0
162	20241223	161500	933398440	3005	3005	3005	3005	0
163	20241223	161400	933398440	3005	3005	3005	3005	0
164	20241223	161300	933398440	3005	3005	3005	3005	0
165	20241223	161200	933398440	3005	3005	3005	3005	0
166	20241223	161100	933398440	3005	3005	3005	3005	0
167	20241223	161000	933398440	3005	3005	3005	3005	0
168	20241223	160900	933398440	3005	3005	3005	3005	0
169	20241223	160800	933398440	3005	3005	3005	3005	0
170	20241223	160700	933398440	3005	3005	3005	3005	0
171	20241223	160600	933398440	3005	3005	3005	3005	0
172	20241223	160500	933398440	3005	3005	3005	3005	0
173	20241223	160400	933398440	3005	3005	3005	3005	0
174	20241223	160300	933398440	3005	3005	3005	3005	0
175	20241223	160200	933398440	3005	3005	3005	3005	0
176	20241223	160100	933398440	3005	3005	3005	3005	0
177	20241223	160000	933398440	3005	3005	3005	3005	0
178	20241223	155900	933398440	3005	3005	3005	3005	0
179	20241223	155800	933398440	3005	3005	3005	3005	0
180	20241223	155700	933398440	3005	3005	3005	3005	0
181	20241223	155600	933398440	3005	3005	3005	3005	0
182	20241223	155500	933398440	3005	3005	3005	3005	9116
183	20241223	155400	933398440	3005	3005	3005	3005	0
184	20241223	155300	933398440	3005	3005	3005	3005	0
185	20241223	155200	933398440	3005	3005	3005	3005	0
186	20241223	155100	933398440	3005	3005	3005	3005	0
187	20241223	155000	933398440	3005	3005	3005	3005	0
188	20241223	154900	933398440	3005	3005	3005	3005	0
189	20241223	154800	933398440	3005	3005	3005	3005	0
190	20241223	154700	933398440	3005	3005	3005	3005	0
191	20241223	154600	933398440	3005	3005	3005	3005	0
192	20241223	154500	933398440	3005	3005	3005	3005	0
193	20241223	154400	933398440	3005	3005	3005	3005	0
194	20241223	154300	933398440	3005	3005	3005	3005	0
195	20241223	154200	933398440	3005	3005	3005	3005	0
196	20241223	154100	933398440	3005	3005	3005	3005	0
197	20241223	154000	933398440	3005	3005	3005	3005	0
198	20241223	153900	933398440	3005	3005	3005	3005	0
199	20241223	153800	933398440	3005	3005	3005	3005	0
200	20241223	153700	933398440	3005	3005	3005	3005	0
201	20241223	153600	933398440	3005	3005	3005	3005	0
202	20241223	153500	933398440	3005	3005	3005	3005	0
203	20241223	153400	933398440	3005	3005	3005	3005	0
204	20241223	153300	933398440	3005	3005	3005	3005	0
205	20241223	153200	933398440	3005	3005	3005	3005	0
206	20241223	153100	933398440	3005	3005	3005	3005	0
207	20241223	153000	933398440	3005	3005	3005	3005	9116
208	20241223	152900	906004860	3000	3000	3000	3000	0
209	20241223	152800	906004860	3000	3000	3000	3000	0
210	20241223	152700	906004860	3000	3000	3000	3000	0
211	20241223	152600	906004860	3000	3000	3000	3000	0
212	20241223	152500	906004860	3000	3000	3000	3000	0
213	20241223	152400	906004860	3000	3000	3000	3000	0
214	20241223	152300	906004860	3000	3000	3000	3000	0
215	20241223	152200	906004860	3000	3000	3000	3000	0
216	20241223	152100	906004860	3000	3000	3000	3000	0
217	20241223	152000	906004860	3000	3000	3000	3000	0
218	20241223	151900	906004860	3000	3005	3005	3000	507
219	20241223	151800	904481775	3005	3000	3005	2990	1173
220	20241223	151700	900965445	2990	2995	3000	2990	1014
221	20241223	151600	897924975	2995	2990	2995	2990	1292
222	20241223	151500	894060435	2990	2995	2995	2990	2688
223	20241223	151400	886022710	3000	2995	3000	2995	1814
224	20241223	151300	880588540	3000	3000	3000	3000	3
225	20241223	151200	880579540	2995	3000	3000	2995	323
226	20241223	151100	879611050	3000	3000	3000	3000	867
227	20241223	151000	877010050	3000	3000	3000	3000	1
228	20241223	150900	877007050	2990	2995	3000	2990	505
229	20241223	150800	875494565	3000	3000	3000	2990	1479
230	20241223	150700	871070440	3000	2995	3000	2995	12
231	20241223	150600	871034495	3000	2995	3000	2990	920
232	20241223	150500	868279075	3000	2995	3000	2995	609
233	20241223	150400	866455110	3000	3000	3000	3000	21
234	20241223	150300	866392110	3000	2995	3000	2995	3555
235	20241223	150200	855744870	3005	3000	3005	3000	862
236	20241223	150100	853158865	3000	3000	3005	3000	308
237	20241223	150000	852234855	3000	3000	3005	3000	75
238	20241223	145900	852009840	3000	3000	3000	2995	70
239	20241223	145800	851799855	3000	3000	3000	3000	2
240	20241223	145700	851793855	3000	3000	3000	3000	70
241	20241223	145600	851583855	3005	3000	3005	3000	413
242	20241223	145500	850344850	3005	3005	3005	3005	32
243	20241223	145400	850248690	3000	3000	3000	2995	3496
244	20241223	145300	839775790	3000	3000	3000	2995	524
245	20241223	145200	838204790	3005	3005	3005	3005	1
246	20241223	145100	838201785	3005	3005	3005	2995	10
247	20241223	145000	838171815	3005	3000	3005	2995	4459
248	20241223	144900	824796585	3005	3005	3005	3005	1
249	20241223	144800	824793580	3005	3005	3005	3005	1
250	20241223	144700	824790575	3005	3000	3010	3000	182
251	20241223	144600	824244540	3005	3005	3005	3000	92
252	20241223	144500	823968505	3010	3000	3010	3000	215
253	20241223	144400	823323475	3010	3005	3010	3005	1032
254	20241223	144300	820222305	3010	3010	3010	3010	1
255	20241223	144200	820219295	3010	3010	3010	3010	1
256	20241223	144100	820216285	3010	3010	3010	3005	330
257	20241223	144000	819222990	3015	3015	3015	3015	68
258	20241223	143900	819017970	3015	3010	3015	3010	146
259	20241223	143800	818578505	3010	3015	3015	3010	1861
260	20241223	143700	812976890	3010	3000	3010	3000	3546
261	20241223	143600	802303460	3010	3000	3010	3000	948
262	20241223	143500	799455045	3005	3005	3005	3005	1333
263	20241223	143400	795449380	3010	3010	3010	3005	521
264	20241223	143300	793883720	3010	3005	3010	3005	455
265	20241223	143200	792515170	3010	3005	3010	3005	212
266	20241223	143100	791878100	3010	3005	3010	3005	739
267	20241223	143000	789656205	3005	3005	3005	3005	134
268	20241223	142900	789253535	3005	3000	3010	3000	417
269	20241223	142800	788000965	3000	3005	3010	3000	20013
270	20241223	142700	727790825	3000	3000	3000	3000	1668
271	20241223	142600	722786825	3000	3005	3005	3000	335
272	20241223	142500	721781815	3000	3000	3000	3000	3395
273	20241223	142400	711596815	3000	3000	3000	3000	1
274	20241223	142300	711593815	3000	3000	3000	3000	1
275	20241223	142200	711590815	3000	2995	3000	2985	1314
276	20241223	142100	707649845	2990	2995	2995	2990	21
277	20241223	142000	707587050	3000	3000	3000	2985	254
278	20241223	141900	706826305	3000	3000	3000	3000	1
279	20241223	141800	706823305	2995	2990	3000	2990	111
280	20241223	141700	706490905	2990	2995	3000	2990	5032
281	20241223	141600	691438785	3000	2995	3000	2995	202
282	20241223	141500	690833785	3000	2995	3000	2995	201
283	20241223	141400	690231785	3000	3000	3000	3000	1
284	20241223	141300	690228785	3000	3000	3000	3000	2
285	20241223	141200	690222785	3000	2995	3000	2995	237
286	20241223	141100	689512785	3000	3000	3000	3000	2
287	20241223	141000	689506785	3000	3000	3000	3000	1
288	20241223	140900	689503785	3000	3000	3000	2995	1003
289	20241223	140800	686499785	3000	3000	3000	3000	1
290	20241223	140700	686496785	3000	2990	3000	2990	1022
291	20241223	140600	683440995	3000	3000	3000	3000	1
292	20241223	140500	683437995	3000	2995	3000	2995	2
293	20241223	140400	683432000	3000	3000	3000	3000	1
294	20241223	140300	683429000	3000	2995	3000	2995	25
295	20241223	140200	683354115	2995	2995	3005	2995	331
296	20241223	140100	682362740	3005	2995	3005	2990	12153
297	20241223	140000	645988160	2995	3000	3000	2995	338
298	20241223	135900	644975845	3000	3000	3000	3000	1
299	20241223	135800	644972845	2995	3000	3000	2995	9
300	20241223	135700	644945885	2995	2995	2995	2995	180
301	20241223	135600	644406785	3000	2995	3000	2995	714
302	20241223	135500	642268345	3000	3000	3000	3000	21
303	20241223	135400	642205345	3000	3000	3000	3000	19
304	20241223	135300	642148345	3000	2990	3000	2980	10661
305	20241223	135200	610320735	2995	2995	2995	2990	633
306	20241223	135100	608425400	2995	2995	2995	2995	1
307	20241223	135000	608422405	2995	2990	2995	2990	702
308	20241223	134900	606323415	2995	2995	2995	2995	1
309	20241223	134800	606320420	2995	2995	2995	2990	414
310	20241223	134700	605080990	2995	2995	2995	2995	0
311	20241223	134600	605080990	2995	2990	2995	2990	818
312	20241223	134500	602635105	2990	2995	2995	2990	370
313	20241223	134400	601527455	2995	2995	2995	2990	1126
314	20241223	134300	598156585	3000	3000	3000	2995	64
315	20241223	134200	597964835	3000	3000	3000	3000	3101
316	20241223	134100	588661835	3000	3000	3000	2995	148
317	20241223	134000	588218420	3000	2995	3000	2995	1064
318	20241223	133900	585031735	2995	2995	2995	2995	2
319	20241223	133800	585025745	2995	2995	2995	2990	303
320	20241223	133700	584119760	2995	2995	2995	2995	5621
321	20241223	133600	567284865	2995	2995	2995	2995	218
322	20241223	133500	566631955	2990	2990	2995	2985	5681
323	20241223	133400	549642015	2990	2990	2990	2990	431
324	20241223	133300	548353325	2990	2985	2990	2985	501
325	20241223	133200	546857835	2990	2990	2990	2990	3
326	20241223	133100	546848865	2980	2990	2990	2980	2004
327	20241223	133000	540876915	2985	2985	2985	2985	926
328	20241223	132900	538112805	2980	2985	2985	2980	101
329	20241223	132800	537811820	2980	2980	2985	2980	826
330	20241223	132700	535350330	2980	2980	2980	2980	66
331	20241223	132600	535153650	2980	2980	2980	2980	517
332	20241223	132500	533612990	2985	2985	2990	2985	273
333	20241223	132400	532798080	2985	2985	2990	2985	396
334	20241223	132300	531616000	2990	2985	2990	2985	218
335	20241223	132200	530964200	2990	2990	2990	2985	6
336	20241223	132100	530946275	2985	2985	2990	2985	91
337	20241223	132000	530674535	2990	2990	2990	2990	164
338	20241223	131900	530184175	2990	2990	2990	2990	51
339	20241223	131800	530031685	2985	2985	2990	2985	8
340	20241223	131700	530007795	2985	2985	2990	2985	357
341	20241223	131600	528942145	2985	2985	2985	2985	286
342	20241223	131500	528088435	2985	2985	2985	2985	1
343	20241223	131400	528085450	2985	2985	2985	2985	1
344	20241223	131300	528082465	2985	2985	2985	2985	1
345	20241223	131200	528079480	2985	2985	2985	2985	101
346	20241223	131100	527777995	2985	2985	2985	2985	101
347	20241223	131000	527476510	2985	2985	2985	2985	456
348	20241223	130900	526115350	2985	2985	2985	2985	1
349	20241223	130800	526112365	2985	2985	2985	2985	120
350	20241223	130700	525754165	2985	2985	2985	2985	0
351	20241223	130600	525754165	2985	2975	2985	2975	13
352	20241223	130500	525715460	2985	2980	2985	2975	714
353	20241223	130400	523587770	2985	2980	2985	2980	2
354	20241223	130300	523581805	2985	2985	2985	2985	489
355	20241223	130200	522122140	2985	2980	2985	2980	3326
356	20241223	130100	512208030	2980	2980	2980	2980	1000
357	20241223	130000	509228030	2980	2980	2980	2980	0
358	20241223	125900	509228030	2980	2975	2980	2975	65
359	20241223	125800	509034640	2975	2975	2975	2975	0
360	20241223	125700	509034640	2975	2975	2975	2975	0
361	20241223	125600	509034640	2975	2975	2975	2975	1
362	20241223	125500	509031665	2975	2970	2975	2970	1768
363	20241223	125400	503774365	2975	2975	2975	2975	0
364	20241223	125300	503774365	2975	2975	2975	2975	2730
365	20241223	125200	495652615	2975	2975	2975	2975	0
366	20241223	125100	495652615	2975	2975	2975	2975	0
367	20241223	125000	495652615	2975	2970	2975	2970	4197
368	20241223	124900	483173040	2975	2975	2975	2975	300
369	20241223	124800	482280540	2975	2975	2975	2975	1
370	20241223	124700	482277565	2975	2975	2975	2975	0
371	20241223	124600	482277565	2975	2975	2975	2975	0
372	20241223	124500	482277565	2975	2975	2975	2975	0
373	20241223	124400	482277565	2975	2975	2975	2975	0
374	20241223	124300	482277565	2975	2975	2975	2965	202
375	20241223	124200	481678615	2965	2965	2965	2965	373
376	20241223	124100	480572670	2975	2975	2975	2975	9
377	20241223	124000	480545895	2975	2975	2975	2975	0
378	20241223	123900	480545895	2975	2975	2975	2975	538
379	20241223	123800	478945345	2975	2965	2975	2965	1415
380	20241223	123700	474747760	2970	2970	2970	2970	1
381	20241223	123600	474744790	2975	2975	2975	2975	0
382	20241223	123500	474744790	2975	2975	2975	2975	0
383	20241223	123400	474744790	2975	2975	2975	2975	1
384	20241223	123300	474741815	2965	2965	2965	2965	118
385	20241223	123200	474391945	2980	2980	2980	2980	0
386	20241223	123100	474391945	2980	2980	2980	2980	0
387	20241223	123000	474391945	2980	2980	2980	2980	0
388	20241223	122900	474391945	2980	2980	2980	2980	0
389	20241223	122800	474391945	2980	2980	2980	2980	0
390	20241223	122700	474391945	2980	2980	2980	2980	0
391	20241223	122600	474391945	2980	2965	2980	2965	199
392	20241223	122500	473801895	2980	2980	2980	2980	0
393	20241223	122400	473801895	2980	2975	2980	2975	14
394	20241223	122300	473760235	2980	2980	2980	2980	0
395	20241223	122200	473760235	2980	2980	2980	2980	123
396	20241223	122100	473393695	2970	2970	2970	2970	300
397	20241223	122000	472502695	2970	2980	2980	2970	6434
398	20241223	121900	453363595	2980	2980	2980	2980	1
399	20241223	121800	453360615	2975	2980	2980	2975	119
400	20241223	121700	453006480	2985	2985	2985	2985	0
401	20241223	121600	453006480	2985	2985	2985	2985	0
402	20241223	121500	453006480	2985	2985	2985	2985	9
403	20241223	121400	452979615	2985	2985	2985	2985	1
404	20241223	121300	452976630	2980	2980	2980	2980	434
405	20241223	121200	451683310	2985	2985	2985	2985	41
406	20241223	121100	451560925	2980	2980	2980	2980	0
407	20241223	121000	451560925	2980	2985	2985	2980	516
408	20241223	120900	450020745	2985	2985	2985	2985	500
409	20241223	120800	448528245	2985	2980	2985	2980	51
410	20241223	120700	448376260	2980	2980	2980	2980	171
411	20241223	120600	447866680	2980	2980	2980	2980	0
412	20241223	120500	447866680	2980	2980	2980	2980	0
413	20241223	120400	447866680	2980	2980	2980	2980	2
414	20241223	120300	447860720	2975	2975	2975	2975	38
415	20241223	120200	447747670	2980	2980	2980	2980	116
416	20241223	120100	447401990	2980	2980	2980	2980	0
417	20241223	120000	447401990	2980	2980	2980	2980	350
418	20241223	115900	446358990	2980	2980	2980	2980	1
419	20241223	115800	446356010	2980	2980	2980	2980	0
420	20241223	115700	446356010	2980	2975	2980	2975	100
421	20241223	115600	446058500	2970	2970	2970	2970	485
422	20241223	115500	444618050	2985	2985	2985	2985	0
423	20241223	115400	444618050	2985	2985	2985	2985	0
424	20241223	115300	444618050	2985	2980	2985	2980	2
425	20241223	115200	444612085	2985	2985	2985	2970	1604
426	20241223	115100	439841675	2980	2980	2980	2980	2138
427	20241223	115000	433470435	2980	2980	2980	2980	0
428	20241223	114900	433470435	2980	2980	2980	2980	10
429	20241223	114800	433440635	2980	2980	2980	2980	243
430	20241223	114700	432716495	2980	2980	2980	2980	0
431	20241223	114600	432716495	2980	2980	2980	2980	3746
432	20241223	114500	421553415	2980	2980	2980	2980	0
433	20241223	114400	421553415	2980	2980	2980	2980	0
434	20241223	114300	421553415	2980	2975	2980	2975	32
435	20241223	114200	421458205	2980	2980	2980	2980	0
436	20241223	114100	421458205	2980	2980	2980	2980	2
437	20241223	114000	421452245	2970	2970	2970	2970	39
438	20241223	113900	421336415	2970	2970	2970	2970	0
439	20241223	113800	421336415	2970	2965	2970	2965	340
440	20241223	113700	420328290	2965	2970	2970	2965	82
441	20241223	113600	420084775	2975	2975	2975	2975	0
442	20241223	113500	420084775	2975	2975	2975	2975	2
443	20241223	113400	420078825	2965	2970	2970	2965	53
444	20241223	113300	419921610	2980	2980	2980	2980	0
445	20241223	113200	419921610	2980	2980	2980	2980	1
446	20241223	113100	419918630	2960	2975	2975	2960	716
447	20241223	113000	417794025	2980	2980	2980	2980	4
448	20241223	112900	417782105	2980	2975	2980	2975	1163
449	20241223	112800	414319670	2980	2980	2980	2980	0
450	20241223	112700	414319670	2980	2980	2980	2980	3
451	20241223	112600	414310730	2970	2970	2970	2970	64
452	20241223	112500	414120650	2980	2975	2980	2975	28
453	20241223	112400	414037345	2975	2970	2975	2970	154
454	20241223	112300	413579750	2970	2975	2975	2970	124
455	20241223	112200	413211270	2975	2970	2975	2970	102
456	20241223	112100	412908320	2975	2975	2980	2975	5621
457	20241223	112000	396166150	2975	2975	2975	2975	0
458	20241223	111900	396166150	2975	2975	2975	2975	2
459	20241223	111800	396160200	2970	2970	2970	2970	340
460	20241223	111700	395150400	2970	2970	2970	2970	3662
461	20241223	111600	384274260	2975	2970	2975	2970	49
462	20241223	111500	384128670	2975	2975	2975	2975	374
463	20241223	111400	383016020	2970	2975	2975	2970	12664
464	20241223	111300	345402940	2980	2980	2980	2975	1172
465	20241223	111200	341913730	2980	2975	2980	2975	52
466	20241223	111100	341759020	2975	2970	2975	2970	3690
467	20241223	111000	330790895	2970	2970	2970	2970	0
468	20241223	110900	330790895	2970	2970	2970	2970	55
469	20241223	110800	330627545	2970	2960	2970	2960	196
470	20241223	110700	330047335	2965	2965	2965	2965	555
471	20241223	110600	328401760	2970	2970	2970	2970	0
472	20241223	110500	328401760	2970	2965	2970	2965	110
473	20241223	110400	328075110	2970	2970	2970	2970	0
474	20241223	110300	328075110	2970	2970	2970	2970	300
475	20241223	110200	327184110	2970	2970	2970	2970	30
476	20241223	110100	327095010	2970	2970	2970	2970	0
477	20241223	110000	327095010	2970	2970	2970	2970	505
478	20241223	105900	325595160	2970	2970	2970	2970	0
479	20241223	105800	325595160	2970	2960	2970	2960	7
480	20241223	105700	325574420	2970	2970	2970	2970	106
481	20241223	105600	325259600	2970	2970	2970	2955	1101
482	20241223	105500	321994310	2975	2975	2975	2975	2
483	20241223	105400	321988360	2970	2970	2970	2970	1
484	20241223	105300	321985390	2975	2970	2975	2970	48
485	20241223	105200	321842820	2975	2975	2975	2975	2
486	20241223	105100	321836870	2970	2970	2970	2970	0
487	20241223	105000	321836870	2970	2970	2970	2970	331
488	20241223	104900	320853800	2970	2970	2970	2970	222
489	20241223	104800	320194460	2975	2975	2975	2975	2
490	20241223	104700	320188510	2960	2965	2965	2960	2000
491	20241223	104600	314268505	2960	2965	2965	2960	100
492	20241223	104500	313972205	2975	2970	2975	2970	5354
493	20241223	104400	298047395	2975	2965	2975	2965	8500
494	20241223	104300	272778425	2965	2965	2965	2965	0
495	20241223	104200	272778425	2965	2965	2965	2965	80
496	20241223	104100	272541225	2960	2965	2965	2960	14
497	20241223	104000	272499780	2970	2970	2970	2970	0
498	20241223	103900	272499780	2970	2970	2970	2970	0
499	20241223	103800	272499780	2970	2970	2970	2970	20
500	20241223	103700	272440380	2965	2960	2965	2960	5104
501	20241223	103600	257307035	2960	2960	2960	2960	1690
502	20241223	103500	252304635	2960	2960	2960	2960	0
503	20241223	103400	252304635	2960	2960	2960	2960	407
504	20241223	103300	251099915	2960	2955	2960	2955	61
505	20241223	103200	250919650	2955	2950	2955	2950	124
506	20241223	103100	250553595	2950	2950	2950	2950	2098
507	20241223	103000	244364495	2960	2960	2960	2960	0
508	20241223	102900	244364495	2960	2955	2960	2955	2150
509	20241223	102800	238011235	2955	2960	2960	2955	27
510	20241223	102700	237931350	2960	2960	2960	2960	0
511	20241223	102600	237931350	2960	2955	2960	2955	132
512	20241223	102500	237541280	2960	2960	2960	2960	6
513	20241223	102400	237523520	2960	2960	2960	2960	30
514	20241223	102300	237434720	2960	2955	2960	2955	1062
515	20241223	102200	234296210	2960	2960	2960	2960	169
516	20241223	102100	233795970	2960	2960	2965	2960	1330
517	20241223	102000	229859120	2960	2960	2960	2960	300
518	20241223	101900	228971120	2960	2960	2960	2960	1
519	20241223	101800	228968160	2960	2960	2960	2960	0
520	20241223	101700	228968160	2960	2960	2960	2960	0
521	20241223	101600	228968160	2960	2960	2960	2960	886
522	20241223	101500	226345600	2960	2950	2960	2950	77
523	20241223	101400	226118290	2960	2960	2960	2960	1
524	20241223	101300	226115330	2960	2960	2960	2960	32
525	20241223	101200	226020610	2945	2945	2945	2945	1087
526	20241223	101100	222819395	2960	2960	2960	2955	8
527	20241223	101000	222795720	2950	2960	2960	2950	1815
528	20241223	100900	217441460	2960	2960	2960	2960	0
529	20241223	100800	217441460	2960	2960	2960	2960	1
530	20241223	100700	217438500	2960	2960	2960	2960	31
531	20241223	100600	217346740	2960	2960	2960	2960	501
532	20241223	100500	215863780	2965	2965	2965	2965	4
533	20241223	100400	215851920	2965	2965	2965	2965	0
534	20241223	100300	215851920	2965	2965	2965	2965	400
535	20241223	100200	214665920	2965	2950	2965	2950	53
536	20241223	100100	214509525	2965	2965	2965	2965	0
537	20241223	100000	214509525	2965	2965	2965	2965	40
538	20241223	095900	214390925	2965	2965	2965	2965	1
539	20241223	095800	214387960	2965	2950	2965	2950	970
540	20241223	095700	211523910	2965	2965	2965	2965	377
541	20241223	095600	210406105	2960	2960	2960	2960	39
542	20241223	095500	210290665	2950	2950	2950	2950	0
543	20241223	095400	210290665	2950	2950	2950	2950	500
544	20241223	095300	208815665	2950	2955	2960	2950	1012
545	20241223	095200	205825235	2960	2960	2960	2960	14
546	20241223	095100	205783795	2960	2960	2960	2960	100
547	20241223	095000	205487795	2965	2965	2965	2965	14
548	20241223	094900	205446285	2965	2965	2965	2965	22
549	20241223	094800	205381055	2970	2970	2970	2970	0
550	20241223	094700	205381055	2970	2970	2970	2970	0
551	20241223	094600	205381055	2970	2970	2970	2970	40
552	20241223	094500	205262255	2950	2960	2960	2950	255
553	20241223	094400	204507505	2960	2960	2960	2950	3026
554	20241223	094300	195573430	2960	2960	2960	2960	4
555	20241223	094200	195561590	2960	2960	2970	2960	67
556	20241223	094100	195363150	2970	2965	2970	2960	2357
557	20241223	094000	188380515	2965	2965	2965	2965	1
558	20241223	093900	188377550	2965	2970	2970	2965	679
559	20241223	093800	186364300	2970	2965	2970	2960	1944
560	20241223	093700	180600535	2965	2965	2965	2965	1570
561	20241223	093600	175945485	2970	2970	2970	2970	0
562	20241223	093500	175945485	2970	2970	2970	2965	99
563	20241223	093400	175651605	2965	2965	2965	2965	0
564	20241223	093300	175651605	2965	2970	2970	2965	1015
565	20241223	093200	172642055	2970	2970	2970	2970	123
566	20241223	093100	172276745	2970	2965	2970	2965	554
567	20241223	093000	170633950	2965	2955	2965	2955	1564
568	20241223	092900	166011965	2955	2965	2965	2950	2301
569	20241223	092800	159213865	2965	2970	2970	2965	41
570	20241223	092700	159092100	2970	2955	2970	2955	3193
571	20241223	092600	149629360	2950	2950	2950	2950	12
572	20241223	092500	149593960	2950	2955	2965	2950	3514
573	20241223	092400	139200610	2955	2965	2965	2955	2680
574	20241223	092300	131270220	2965	2965	2965	2965	1461
575	20241223	092200	126938355	2965	2960	2965	2960	734
576	20241223	092100	124763300	2965	2955	2965	2955	2691
577	20241223	092000	116797785	2955	2955	2955	2955	583
578	20241223	091900	115075020	2955	2960	2960	2955	161
579	20241223	091800	114599255	2955	2955	2955	2955	1602
580	20241223	091700	109865345	2950	2955	2955	2950	600
581	20241223	091600	108092845	2950	2960	2965	2950	1062
582	20241223	091500	104944085	2955	2965	2965	2955	6
583	20241223	091400	104926305	2965	2950	2965	2950	1090
584	20241223	091300	101697645	2950	2950	2950	2950	300
585	20241223	091200	100812645	2950	2940	2950	2940	786
586	20241223	091100	98495685	2940	2955	2955	2940	3561
587	20241223	091000	88017115	2955	2950	2955	2950	1156
588	20241223	090900	84606730	2950	2955	2955	2950	1530
589	20241223	090800	80089980	2960	2965	2965	2960	23
590	20241223	090700	80021865	2965	2945	2965	2945	854
591	20241223	090600	77493020	2945	2965	2965	2945	2064
592	20241223	090500	71386155	2965	2955	2965	2950	516
593	20241223	090400	69861830	2955	2960	2960	2950	2364
594	20241223	090300	62864840	2960	2970	2970	2950	3844
595	20241223	090200	51486350	2975	2945	2985	2945	7660
596	20241223	090100	28719825	2945	2945	2955	2940	1207
597	20241223	090000	25162315	2940	2915	2960	2915	8598