KissMeData/094970/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200700	187905155	2955	2955	2955	2955	488
3	20241224	200600	187905155	2955	2955	2955	2955	0
4	20241224	200500	187905155	2955	2955	2955	2955	0
5	20241224	200400	187905155	2955	2955	2955	2955	0
6	20241224	200300	187905155	2955	2955	2955	2955	0
7	20241224	200200	187905155	2955	2955	2955	2955	0
8	20241224	200100	187905155	2955	2955	2955	2955	0
9	20241224	200000	187905155	2955	2955	2955	2955	0
10	20241224	195900	187905155	2955	2955	2955	2955	0
11	20241224	195800	187905155	2955	2955	2955	2955	0
12	20241224	195700	187905155	2955	2955	2955	2955	0
13	20241224	195600	187905155	2955	2955	2955	2955	0
14	20241224	195500	187905155	2955	2955	2955	2955	0
15	20241224	195400	187905155	2955	2955	2955	2955	0
16	20241224	195300	187905155	2955	2955	2955	2955	0
17	20241224	195200	187905155	2955	2955	2955	2955	0
18	20241224	195100	187905155	2955	2955	2955	2955	0
19	20241224	195000	187905155	2955	2955	2955	2955	0
20	20241224	194900	187905155	2955	2955	2955	2955	0
21	20241224	194800	187905155	2955	2955	2955	2955	0
22	20241224	194700	187905155	2955	2955	2955	2955	0
23	20241224	194600	187905155	2955	2955	2955	2955	0
24	20241224	194500	187905155	2955	2955	2955	2955	0
25	20241224	194400	187905155	2955	2955	2955	2955	0
26	20241224	194300	187905155	2955	2955	2955	2955	0
27	20241224	194200	187905155	2955	2955	2955	2955	0
28	20241224	194100	187905155	2955	2955	2955	2955	0
29	20241224	194000	187905155	2955	2955	2955	2955	0
30	20241224	193900	187905155	2955	2955	2955	2955	0
31	20241224	193800	187905155	2955	2955	2955	2955	0
32	20241224	193700	187905155	2955	2955	2955	2955	488
33	20241224	193600	187905155	2955	2955	2955	2955	0
34	20241224	193500	187905155	2955	2955	2955	2955	0
35	20241224	193400	187905155	2955	2955	2955	2955	0
36	20241224	193300	187905155	2955	2955	2955	2955	0
37	20241224	193200	187905155	2955	2955	2955	2955	0
38	20241224	193100	187905155	2955	2955	2955	2955	0
39	20241224	193000	187905155	2955	2955	2955	2955	0
40	20241224	192900	187905155	2955	2955	2955	2955	0
41	20241224	192800	187905155	2955	2955	2955	2955	0
42	20241224	192700	187905155	2955	2955	2955	2955	0
43	20241224	192600	187905155	2955	2955	2955	2955	0
44	20241224	192500	187905155	2955	2955	2955	2955	0
45	20241224	192400	187905155	2955	2955	2955	2955	0
46	20241224	192300	187905155	2955	2955	2955	2955	0
47	20241224	192200	187905155	2955	2955	2955	2955	0
48	20241224	192100	187905155	2955	2955	2955	2955	0
49	20241224	192000	187905155	2955	2955	2955	2955	0
50	20241224	191900	187905155	2955	2955	2955	2955	0
51	20241224	191800	187905155	2955	2955	2955	2955	0
52	20241224	191700	187905155	2955	2955	2955	2955	0
53	20241224	191600	187905155	2955	2955	2955	2955	0
54	20241224	191500	187905155	2955	2955	2955	2955	0
55	20241224	191400	187905155	2955	2955	2955	2955	0
56	20241224	191300	187905155	2955	2955	2955	2955	0
57	20241224	191200	187905155	2955	2955	2955	2955	0
58	20241224	191100	187905155	2955	2955	2955	2955	0
59	20241224	191000	187905155	2955	2955	2955	2955	0
60	20241224	190900	187905155	2955	2955	2955	2955	0
61	20241224	190800	187905155	2955	2955	2955	2955	0
62	20241224	190700	187905155	2955	2955	2955	2955	488
63	20241224	190600	187905155	2955	2955	2955	2955	0
64	20241224	190500	187905155	2955	2955	2955	2955	0
65	20241224	190400	187905155	2955	2955	2955	2955	0
66	20241224	190300	187905155	2955	2955	2955	2955	0
67	20241224	190200	187905155	2955	2955	2955	2955	0
68	20241224	190100	187905155	2955	2955	2955	2955	0
69	20241224	190000	187905155	2955	2955	2955	2955	0
70	20241224	185900	187905155	2955	2955	2955	2955	0
71	20241224	185800	187905155	2955	2955	2955	2955	0
72	20241224	185700	187905155	2955	2955	2955	2955	0
73	20241224	185600	187905155	2955	2955	2955	2955	0
74	20241224	185500	187905155	2955	2955	2955	2955	0
75	20241224	185400	187905155	2955	2955	2955	2955	0
76	20241224	185300	187905155	2955	2955	2955	2955	0
77	20241224	185200	187905155	2955	2955	2955	2955	0
78	20241224	185100	187905155	2955	2955	2955	2955	0
79	20241224	185000	187905155	2955	2955	2955	2955	0
80	20241224	184900	187905155	2955	2955	2955	2955	0
81	20241224	184800	187905155	2955	2955	2955	2955	0
82	20241224	184700	187905155	2955	2955	2955	2955	0
83	20241224	184600	187905155	2955	2955	2955	2955	0
84	20241224	184500	187905155	2955	2955	2955	2955	0
85	20241224	184400	187905155	2955	2955	2955	2955	0
86	20241224	184300	187905155	2955	2955	2955	2955	0
87	20241224	184200	187905155	2955	2955	2955	2955	0
88	20241224	184100	187905155	2955	2955	2955	2955	0
89	20241224	184000	187905155	2955	2955	2955	2955	0
90	20241224	183900	187905155	2955	2955	2955	2955	0
91	20241224	183800	187905155	2955	2955	2955	2955	0
92	20241224	183700	187905155	2955	2955	2955	2955	488
93	20241224	183600	187905155	2955	2955	2955	2955	0
94	20241224	183500	187905155	2955	2955	2955	2955	0
95	20241224	183400	187905155	2955	2955	2955	2955	0
96	20241224	183300	187905155	2955	2955	2955	2955	0
97	20241224	183200	187905155	2955	2955	2955	2955	0
98	20241224	183100	187905155	2955	2955	2955	2955	0
99	20241224	183000	187905155	2955	2955	2955	2955	0
100	20241224	182900	187905155	2955	2955	2955	2955	0
101	20241224	182800	187905155	2955	2955	2955	2955	0
102	20241224	182700	187905155	2955	2955	2955	2955	0
103	20241224	182600	187905155	2955	2955	2955	2955	0
104	20241224	182500	187905155	2955	2955	2955	2955	0
105	20241224	182400	187905155	2955	2955	2955	2955	0
106	20241224	182300	187905155	2955	2955	2955	2955	0
107	20241224	182200	187905155	2955	2955	2955	2955	0
108	20241224	182100	187905155	2955	2955	2955	2955	0
109	20241224	182000	187905155	2955	2955	2955	2955	0
110	20241224	181900	187905155	2955	2955	2955	2955	0
111	20241224	181800	187905155	2955	2955	2955	2955	0
112	20241224	181700	187905155	2955	2955	2955	2955	0
113	20241224	181600	187905155	2955	2955	2955	2955	0
114	20241224	181500	187905155	2955	2955	2955	2955	0
115	20241224	181400	187905155	2955	2955	2955	2955	0
116	20241224	181300	187905155	2955	2955	2955	2955	0
117	20241224	181200	187905155	2955	2955	2955	2955	0
118	20241224	181100	187905155	2955	2955	2955	2955	0
119	20241224	181000	187905155	2955	2955	2955	2955	0
120	20241224	180900	187905155	2955	2955	2955	2955	0
121	20241224	180800	187905155	2955	2955	2955	2955	0
122	20241224	180700	187905155	2955	2955	2955	2955	488
123	20241224	180600	187905155	2955	2955	2955	2955	0
124	20241224	180500	187905155	2955	2955	2955	2955	0
125	20241224	180400	187905155	2955	2955	2955	2955	0
126	20241224	180300	187905155	2955	2955	2955	2955	0
127	20241224	180200	187905155	2955	2955	2955	2955	0
128	20241224	180100	187905155	2955	2955	2955	2955	0
129	20241224	180000	187905155	2955	2955	2955	2955	0
130	20241224	175900	187905155	2955	2955	2955	2955	0
131	20241224	175800	187905155	2955	2955	2955	2955	0
132	20241224	175700	187905155	2955	2955	2955	2955	0
133	20241224	175600	187905155	2955	2955	2955	2955	0
134	20241224	175500	187905155	2955	2955	2955	2955	0
135	20241224	175400	187905155	2955	2955	2955	2955	0
136	20241224	175300	187905155	2955	2955	2955	2955	0
137	20241224	175200	187905155	2955	2955	2955	2955	0
138	20241224	175100	187905155	2955	2955	2955	2955	0
139	20241224	175000	187905155	2955	2955	2955	2955	0
140	20241224	174900	187905155	2955	2955	2955	2955	0
141	20241224	174800	187905155	2955	2955	2955	2955	0
142	20241224	174700	187905155	2955	2955	2955	2955	0
143	20241224	174600	187905155	2955	2955	2955	2955	0
144	20241224	174500	187905155	2955	2955	2955	2955	0
145	20241224	174400	187905155	2955	2955	2955	2955	0
146	20241224	174300	187905155	2955	2955	2955	2955	0
147	20241224	174200	187905155	2955	2955	2955	2955	0
148	20241224	174100	187905155	2955	2955	2955	2955	0
149	20241224	174000	187905155	2955	2955	2955	2955	0
150	20241224	173900	187905155	2955	2955	2955	2955	0
151	20241224	173800	187905155	2955	2955	2955	2955	0
152	20241224	173700	187905155	2955	2955	2955	2955	488
153	20241224	173600	187905155	2955	2955	2955	2955	0
154	20241224	173500	187905155	2955	2955	2955	2955	0
155	20241224	173400	187905155	2955	2955	2955	2955	0
156	20241224	173300	187905155	2955	2955	2955	2955	0
157	20241224	173200	187905155	2955	2955	2955	2955	0
158	20241224	173100	187905155	2955	2955	2955	2955	0
159	20241224	173000	187905155	2955	2955	2955	2955	0
160	20241224	172900	187905155	2955	2955	2955	2955	0
161	20241224	172800	187905155	2955	2955	2955	2955	0
162	20241224	172700	187905155	2955	2955	2955	2955	0
163	20241224	172600	187905155	2955	2955	2955	2955	0
164	20241224	172500	187905155	2955	2955	2955	2955	0
165	20241224	172400	187905155	2955	2955	2955	2955	0
166	20241224	172300	187905155	2955	2955	2955	2955	0
167	20241224	172200	187905155	2955	2955	2955	2955	0
168	20241224	172100	187905155	2955	2955	2955	2955	0
169	20241224	172000	187905155	2955	2955	2955	2955	0
170	20241224	171900	187905155	2955	2955	2955	2955	0
171	20241224	171800	187905155	2955	2955	2955	2955	0
172	20241224	171700	187905155	2955	2955	2955	2955	0
173	20241224	171600	187905155	2955	2955	2955	2955	0
174	20241224	171500	187905155	2955	2955	2955	2955	0
175	20241224	171400	187905155	2955	2955	2955	2955	0
176	20241224	171300	187905155	2955	2955	2955	2955	0
177	20241224	171200	187905155	2955	2955	2955	2955	0
178	20241224	171100	187905155	2955	2955	2955	2955	0
179	20241224	171000	187905155	2955	2955	2955	2955	0
180	20241224	170900	187905155	2955	2955	2955	2955	0
181	20241224	170800	187905155	2955	2955	2955	2955	0
182	20241224	170700	187905155	2955	2955	2955	2955	488
183	20241224	170600	187905155	2955	2955	2955	2955	0
184	20241224	170500	187905155	2955	2955	2955	2955	0
185	20241224	170400	187905155	2955	2955	2955	2955	0
186	20241224	170300	187905155	2955	2955	2955	2955	0
187	20241224	170200	187905155	2955	2955	2955	2955	0
188	20241224	170100	187905155	2955	2955	2955	2955	0
189	20241224	170000	187905155	2955	2955	2955	2955	0
190	20241224	165900	187905155	2955	2955	2955	2955	0
191	20241224	165800	187905155	2955	2955	2955	2955	0
192	20241224	165700	187905155	2955	2955	2955	2955	0
193	20241224	165600	187905155	2955	2955	2955	2955	0
194	20241224	165500	187905155	2955	2955	2955	2955	0
195	20241224	165400	187905155	2955	2955	2955	2955	0
196	20241224	165300	187905155	2955	2955	2955	2955	0
197	20241224	165200	187905155	2955	2955	2955	2955	0
198	20241224	165100	187905155	2955	2955	2955	2955	0
199	20241224	165000	187905155	2955	2955	2955	2955	0
200	20241224	164900	187905155	2955	2955	2955	2955	0
201	20241224	164800	187905155	2955	2955	2955	2955	0
202	20241224	164700	187905155	2955	2955	2955	2955	0
203	20241224	164600	187905155	2955	2955	2955	2955	0
204	20241224	164500	187905155	2955	2955	2955	2955	0
205	20241224	164400	187905155	2955	2955	2955	2955	0
206	20241224	164300	187905155	2955	2955	2955	2955	0
207	20241224	164200	187905155	2955	2955	2955	2955	0
208	20241224	164100	187905155	2955	2955	2955	2955	0
209	20241224	164000	187905155	2955	2955	2955	2955	0
210	20241224	163900	187905155	2955	2955	2955	2955	0
211	20241224	163800	187905155	2955	2955	2955	2955	0
212	20241224	163700	187905155	2955	2955	2955	2955	488
213	20241224	163600	187905155	2955	2955	2955	2955	0
214	20241224	163500	187905155	2955	2955	2955	2955	0
215	20241224	163400	187905155	2955	2955	2955	2955	0
216	20241224	163300	187905155	2955	2955	2955	2955	0
217	20241224	163200	187905155	2955	2955	2955	2955	0
218	20241224	163100	187905155	2955	2955	2955	2955	0
219	20241224	163000	187905155	2955	2955	2955	2955	0
220	20241224	162900	187905155	2955	2955	2955	2955	0
221	20241224	162800	187905155	2955	2955	2955	2955	0
222	20241224	162700	187905155	2955	2955	2955	2955	0
223	20241224	162600	187905155	2955	2955	2955	2955	0
224	20241224	162500	187905155	2955	2955	2955	2955	0
225	20241224	162400	187905155	2955	2955	2955	2955	0
226	20241224	162300	187905155	2955	2955	2955	2955	0
227	20241224	162200	187905155	2955	2955	2955	2955	0
228	20241224	162100	187905155	2955	2955	2955	2955	0
229	20241224	162000	187905155	2955	2955	2955	2955	0
230	20241224	161900	187905155	2955	2955	2955	2955	0
231	20241224	161800	187905155	2955	2955	2955	2955	0
232	20241224	161700	187905155	2955	2955	2955	2955	0
233	20241224	161600	187905155	2955	2955	2955	2955	0
234	20241224	161500	187905155	2955	2955	2955	2955	0
235	20241224	161400	187905155	2955	2955	2955	2955	0
236	20241224	161300	187905155	2955	2955	2955	2955	0
237	20241224	161200	187905155	2955	2955	2955	2955	0
238	20241224	161100	187905155	2955	2955	2955	2955	0
239	20241224	161000	187905155	2955	2955	2955	2955	0
240	20241224	160900	187905155	2955	2955	2955	2955	0
241	20241224	160800	187905155	2955	2955	2955	2955	0
242	20241224	160700	187905155	2955	2955	2955	2955	488
243	20241224	160600	187905155	2955	2955	2955	2955	0
244	20241224	160500	187905155	2955	2955	2955	2955	0
245	20241224	160400	187905155	2955	2955	2955	2955	0
246	20241224	160300	187905155	2955	2955	2955	2955	0
247	20241224	160200	187905155	2955	2955	2955	2955	0
248	20241224	160100	187905155	2955	2955	2955	2955	0
249	20241224	160000	187905155	2955	2955	2955	2955	0
250	20241224	155900	187905155	2955	2955	2955	2955	0
251	20241224	155800	187905155	2955	2955	2955	2955	0
252	20241224	155700	187905155	2955	2955	2955	2955	0
253	20241224	155600	187905155	2955	2955	2955	2955	0
254	20241224	155500	187905155	2955	2955	2955	2955	0
255	20241224	155400	187905155	2955	2955	2955	2955	0
256	20241224	155300	187905155	2955	2955	2955	2955	0
257	20241224	155200	187905155	2955	2955	2955	2955	0
258	20241224	155100	187905155	2955	2955	2955	2955	0
259	20241224	155000	187905155	2955	2955	2955	2955	0
260	20241224	154900	187905155	2955	2955	2955	2955	0
261	20241224	154800	187905155	2955	2955	2955	2955	0
262	20241224	154700	187905155	2955	2955	2955	2955	0
263	20241224	154600	187905155	2955	2955	2955	2955	0
264	20241224	154500	187905155	2955	2955	2955	2955	0
265	20241224	154400	187905155	2955	2955	2955	2955	0
266	20241224	154300	187905155	2955	2955	2955	2955	0
267	20241224	154200	187905155	2955	2955	2955	2955	0
268	20241224	154100	187905155	2955	2955	2955	2955	0
269	20241224	154000	187905155	2955	2955	2955	2955	0
270	20241224	153900	187905155	2955	2955	2955	2955	0
271	20241224	153800	187905155	2955	2955	2955	2955	0
272	20241224	153700	187905155	2955	2955	2955	2955	488
273	20241224	153600	187905155	2955	2955	2955	2955	0
274	20241224	153500	187905155	2955	2955	2955	2955	0
275	20241224	153400	187905155	2955	2955	2955	2955	0
276	20241224	153300	187905155	2955	2955	2955	2955	0
277	20241224	153200	187905155	2955	2955	2955	2955	0
278	20241224	153100	187905155	2955	2955	2955	2955	0
279	20241224	153000	187905155	2955	2955	2955	2955	488
280	20241224	152900	186463115	2955	2955	2955	2955	0
281	20241224	152800	186463115	2955	2955	2955	2955	0
282	20241224	152700	186463115	2955	2955	2955	2955	0
283	20241224	152600	186463115	2955	2955	2955	2955	0
284	20241224	152500	186463115	2955	2955	2955	2955	0
285	20241224	152400	186463115	2955	2955	2955	2955	0
286	20241224	152300	186463115	2955	2955	2955	2955	0
287	20241224	152200	186463115	2955	2955	2955	2955	0
288	20241224	152100	186463115	2955	2955	2955	2955	0
289	20241224	152000	186463115	2955	2955	2955	2955	0
290	20241224	151900	186463115	2955	2935	2955	2930	679
291	20241224	151800	184470015	2915	2915	2915	2915	978
292	20241224	151700	181619145	2935	2925	2935	2910	1763
293	20241224	151600	176480000	2925	2925	2925	2920	714
294	20241224	151500	174393485	2925	2925	2925	2925	1435
295	20241224	151400	170196110	2935	2935	2935	2935	0
296	20241224	151300	170196110	2935	2935	2935	2935	0
297	20241224	151200	170196110	2935	2935	2935	2935	171
298	20241224	151100	169694225	2935	2930	2935	2930	1446
299	20241224	151000	165457440	2935	2935	2935	2935	1060
300	20241224	150900	162346340	2940	2940	2940	2940	0
301	20241224	150800	162346340	2940	2940	2940	2940	100
302	20241224	150700	162052340	2950	2940	2950	2940	50
303	20241224	150600	161905160	2950	2940	2950	2940	356
304	20241224	150500	160858425	2940	2940	2940	2935	849
305	20241224	150400	158363865	2935	2935	2935	2935	601
306	20241224	150300	156599930	2935	2935	2935	2935	0
307	20241224	150200	156599930	2935	2935	2935	2935	0
308	20241224	150100	156599930	2935	2940	2940	2935	499
309	20241224	150000	155133110	2940	2940	2940	2940	500
310	20241224	145900	153663110	2940	2940	2940	2940	415
311	20241224	145800	152443010	2945	2950	2950	2945	680
312	20241224	145700	150439725	2950	2950	2950	2950	0
313	20241224	145600	150439725	2950	2950	2950	2950	0
314	20241224	145500	150439725	2950	2950	2950	2950	98
315	20241224	145400	150150625	2955	2955	2955	2955	0
316	20241224	145300	150150625	2955	2955	2955	2955	0
317	20241224	145200	150150625	2955	2955	2955	2955	0
318	20241224	145100	150150625	2955	2955	2955	2955	1
319	20241224	145000	150147670	2950	2950	2950	2950	0
320	20241224	144900	150147670	2950	2950	2950	2950	0
321	20241224	144800	150147670	2950	2950	2950	2950	49
322	20241224	144700	150003120	2950	2950	2950	2950	0
323	20241224	144600	150003120	2950	2950	2950	2950	0
324	20241224	144500	150003120	2950	2950	2950	2950	146
325	20241224	144400	149572420	2945	2945	2945	2945	55
326	20241224	144300	149410445	2945	2945	2945	2945	0
327	20241224	144200	149410445	2945	2945	2945	2945	104
328	20241224	144100	149104165	2950	2950	2950	2950	27
329	20241224	144000	149024515	2960	2960	2960	2960	0
330	20241224	143900	149024515	2960	2960	2960	2960	0
331	20241224	143800	149024515	2960	2960	2960	2960	0
332	20241224	143700	149024515	2960	2960	2960	2960	0
333	20241224	143600	149024515	2960	2960	2960	2960	0
334	20241224	143500	149024515	2960	2960	2960	2960	0
335	20241224	143400	149024515	2960	2955	2960	2955	35
336	20241224	143300	148921070	2950	2950	2950	2950	0
337	20241224	143200	148921070	2950	2950	2950	2950	0
338	20241224	143100	148921070	2950	2950	2950	2950	23
339	20241224	143000	148853220	2950	2950	2950	2950	0
340	20241224	142900	148853220	2950	2950	2950	2950	0
341	20241224	142800	148853220	2950	2950	2950	2950	0
342	20241224	142700	148853220	2950	2950	2950	2950	0
343	20241224	142600	148853220	2950	2945	2950	2945	205
344	20241224	142500	148249470	2940	2940	2940	2940	0
345	20241224	142400	148249470	2940	2940	2940	2940	0
346	20241224	142300	148249470	2940	2940	2940	2940	0
347	20241224	142200	148249470	2940	2940	2940	2940	0
348	20241224	142100	148249470	2940	2940	2940	2940	500
349	20241224	142000	146779470	2950	2950	2950	2950	0
350	20241224	141900	146779470	2950	2950	2950	2950	4
351	20241224	141800	146767670	2950	2950	2950	2950	0
352	20241224	141700	146767670	2950	2950	2950	2950	4
353	20241224	141600	146755870	2950	2950	2950	2950	0
354	20241224	141500	146755870	2950	2950	2950	2950	0
355	20241224	141400	146755870	2950	2950	2950	2950	0
356	20241224	141300	146755870	2950	2950	2950	2950	0
357	20241224	141200	146755870	2950	2950	2950	2950	3
358	20241224	141100	146747020	2940	2940	2940	2940	0
359	20241224	141000	146747020	2940	2940	2940	2940	0
360	20241224	140900	146747020	2940	2940	2940	2940	0
361	20241224	140800	146747020	2940	2940	2940	2940	0
362	20241224	140700	146747020	2940	2940	2940	2940	0
363	20241224	140600	146747020	2940	2940	2940	2940	0
364	20241224	140500	146747020	2940	2940	2940	2940	0
365	20241224	140400	146747020	2940	2940	2940	2940	0
366	20241224	140300	146747020	2940	2940	2940	2940	0
367	20241224	140200	146747020	2940	2940	2940	2940	1646
368	20241224	140100	141907780	2940	2940	2940	2940	0
369	20241224	140000	141907780	2940	2940	2940	2940	0
370	20241224	135900	141907780	2940	2940	2940	2940	100
371	20241224	135800	141613780	2950	2950	2950	2950	0
372	20241224	135700	141613780	2950	2950	2950	2950	0
373	20241224	135600	141613780	2950	2950	2950	2950	0
374	20241224	135500	141613780	2950	2950	2950	2950	0
375	20241224	135400	141613780	2950	2950	2950	2950	0
376	20241224	135300	141613780	2950	2950	2950	2950	0
377	20241224	135200	141613780	2950	2950	2950	2950	0
378	20241224	135100	141613780	2950	2950	2950	2950	0
379	20241224	135000	141613780	2950	2950	2950	2950	0
380	20241224	134900	141613780	2950	2950	2950	2950	0
381	20241224	134800	141613780	2950	2950	2950	2950	0
382	20241224	134700	141613780	2950	2950	2950	2950	0
383	20241224	134600	141613780	2950	2950	2950	2950	1
384	20241224	134500	141610830	2945	2945	2945	2945	0
385	20241224	134400	141610830	2945	2945	2945	2945	0
386	20241224	134300	141610830	2945	2945	2945	2945	0
387	20241224	134200	141610830	2945	2945	2945	2945	0
388	20241224	134100	141610830	2945	2945	2945	2945	0
389	20241224	134000	141610830	2945	2945	2945	2945	103
390	20241224	133900	141307495	2945	2945	2945	2945	0
391	20241224	133800	141307495	2945	2945	2945	2945	11
392	20241224	133700	141275100	2945	2945	2945	2945	0
393	20241224	133600	141275100	2945	2945	2945	2945	10
394	20241224	133500	141245650	2945	2945	2945	2945	10
395	20241224	133400	141216200	2945	2945	2945	2945	0
396	20241224	133300	141216200	2945	2945	2945	2945	0
397	20241224	133200	141216200	2945	2945	2945	2945	0
398	20241224	133100	141216200	2945	2945	2945	2945	10
399	20241224	133000	141186750	2945	2945	2945	2945	0
400	20241224	132900	141186750	2945	2945	2945	2945	0
401	20241224	132800	141186750	2945	2945	2945	2945	0
402	20241224	132700	141186750	2945	2945	2945	2945	0
403	20241224	132600	141186750	2945	2945	2945	2945	0
404	20241224	132500	141186750	2945	2945	2945	2945	0
405	20241224	132400	141186750	2945	2945	2945	2945	0
406	20241224	132300	141186750	2945	2945	2945	2945	0
407	20241224	132200	141186750	2945	2945	2945	2945	0
408	20241224	132100	141186750	2945	2945	2945	2945	0
409	20241224	132000	141186750	2945	2945	2945	2945	0
410	20241224	131900	141186750	2945	2945	2945	2945	0
411	20241224	131800	141186750	2945	2935	2945	2935	4
412	20241224	131700	141174980	2935	2940	2940	2935	36
413	20241224	131600	141069295	2945	2945	2945	2945	0
414	20241224	131500	141069295	2945	2945	2945	2945	0
415	20241224	131400	141069295	2945	2945	2945	2945	4
416	20241224	131300	141057515	2945	2945	2945	2945	0
417	20241224	131200	141057515	2945	2945	2945	2945	1
418	20241224	131100	141054570	2950	2950	2950	2950	0
419	20241224	131000	141054570	2950	2950	2950	2950	0
420	20241224	130900	141054570	2950	2950	2950	2950	0
421	20241224	130800	141054570	2950	2950	2950	2950	1
422	20241224	130700	141051620	2950	2950	2950	2950	0
423	20241224	130600	141051620	2950	2950	2950	2950	0
424	20241224	130500	141051620	2950	2935	2950	2935	37
425	20241224	130400	140942980	2935	2935	2935	2935	0
426	20241224	130300	140942980	2935	2935	2935	2935	0
427	20241224	130200	140942980	2935	2940	2940	2935	995
428	20241224	130100	138021655	2935	2935	2935	2935	0
429	20241224	130000	138021655	2935	2935	2935	2935	0
430	20241224	125900	138021655	2935	2935	2935	2935	0
431	20241224	125800	138021655	2935	2935	2935	2935	718
432	20241224	125700	135914325	2930	2960	2960	2925	4761
433	20241224	125600	121947915	2965	2965	2965	2965	0
434	20241224	125500	121947915	2965	2965	2965	2965	0
435	20241224	125400	121947915	2965	2965	2965	2965	0
436	20241224	125300	121947915	2965	2965	2965	2965	0
437	20241224	125200	121947915	2965	2965	2965	2965	0
438	20241224	125100	121947915	2965	2965	2965	2965	1
439	20241224	125000	121944950	2970	2970	2970	2970	0
440	20241224	124900	121944950	2970	2970	2970	2965	7
441	20241224	124800	121924180	2970	2970	2970	2970	581
442	20241224	124700	120198610	2970	2960	2970	2960	2
443	20241224	124600	120192680	2955	2960	2960	2955	14
444	20241224	124500	120151255	2965	2965	2965	2965	3
445	20241224	124400	120142360	2950	2950	2950	2950	0
446	20241224	124300	120142360	2950	2955	2955	2950	9
447	20241224	124200	120115785	2955	2955	2955	2955	0
448	20241224	124100	120115785	2955	2960	2965	2955	11
449	20241224	124000	120083245	2970	2955	2970	2955	302
450	20241224	123900	119187025	2955	2955	2955	2955	0
451	20241224	123800	119187025	2955	2955	2955	2955	3
452	20241224	123700	119178160	2945	2945	2945	2945	0
453	20241224	123600	119178160	2945	2945	2945	2945	260
454	20241224	123500	118412460	2965	2945	2965	2945	6
455	20241224	123400	118394760	2940	2945	2945	2940	2000
456	20241224	123300	112510765	2950	2965	2965	2950	118
457	20241224	123200	112162650	2950	2950	2950	2950	0
458	20241224	123100	112162650	2950	2955	2955	2950	460
459	20241224	123000	110805405	2960	2960	2960	2960	135
460	20241224	122900	110405805	2955	2955	2955	2955	0
461	20241224	122800	110405805	2955	2955	2955	2955	0
462	20241224	122700	110405805	2955	2955	2955	2955	0
463	20241224	122600	110405805	2955	2955	2955	2955	0
464	20241224	122500	110405805	2955	2955	2955	2955	0
465	20241224	122400	110405805	2955	2955	2955	2955	0
466	20241224	122300	110405805	2955	2955	2955	2955	11
467	20241224	122200	110373300	2950	2950	2950	2950	0
468	20241224	122100	110373300	2950	2950	2950	2950	0
469	20241224	122000	110373300	2950	2950	2950	2950	0
470	20241224	121900	110373300	2950	2950	2950	2950	0
471	20241224	121800	110373300	2950	2950	2950	2950	0
472	20241224	121700	110373300	2950	2950	2950	2950	0
473	20241224	121600	110373300	2950	2950	2950	2950	0
474	20241224	121500	110373300	2950	2950	2950	2950	0
475	20241224	121400	110373300	2950	2950	2950	2950	0
476	20241224	121300	110373300	2950	2950	2950	2950	0
477	20241224	121200	110373300	2950	2950	2950	2950	0
478	20241224	121100	110373300	2950	2960	2960	2950	856
479	20241224	121000	107844120	2965	2965	2965	2965	0
480	20241224	120900	107844120	2965	2965	2965	2965	0
481	20241224	120800	107844120	2965	2965	2965	2965	0
482	20241224	120700	107844120	2965	2965	2965	2965	0
483	20241224	120600	107844120	2965	2965	2965	2965	0
484	20241224	120500	107844120	2965	2965	2965	2965	0
485	20241224	120400	107844120	2965	2965	2965	2965	0
486	20241224	120300	107844120	2965	2960	2965	2960	2
487	20241224	120200	107838195	2960	2960	2960	2960	0
488	20241224	120100	107838195	2960	2960	2960	2960	0
489	20241224	120000	107838195	2960	2960	2960	2960	0
490	20241224	115900	107838195	2960	2960	2960	2960	0
491	20241224	115800	107838195	2960	2960	2960	2960	0
492	20241224	115700	107838195	2960	2960	2960	2960	0
493	20241224	115600	107838195	2960	2960	2960	2960	0
494	20241224	115500	107838195	2960	2960	2960	2960	0
495	20241224	115400	107838195	2960	2960	2960	2960	0
496	20241224	115300	107838195	2960	2960	2960	2960	12
497	20241224	115200	107802675	2960	2960	2960	2960	0
498	20241224	115100	107802675	2960	2960	2960	2960	0
499	20241224	115000	107802675	2960	2960	2960	2960	0
500	20241224	114900	107802675	2960	2960	2960	2960	0
501	20241224	114800	107802675	2960	2960	2960	2960	0
502	20241224	114700	107802675	2960	2960	2960	2960	0
503	20241224	114600	107802675	2960	2960	2960	2960	0
504	20241224	114500	107802675	2960	2960	2960	2960	0
505	20241224	114400	107802675	2960	2960	2960	2960	0
506	20241224	114300	107802675	2960	2960	2960	2960	0
507	20241224	114200	107802675	2960	2960	2960	2960	0
508	20241224	114100	107802675	2960	2960	2960	2960	0
509	20241224	114000	107802675	2960	2960	2960	2960	643
510	20241224	113900	105899395	2960	2960	2960	2960	0
511	20241224	113800	105899395	2960	2960	2960	2960	0
512	20241224	113700	105899395	2960	2960	2960	2960	0
513	20241224	113600	105899395	2960	2960	2960	2960	0
514	20241224	113500	105899395	2960	2960	2960	2960	0
515	20241224	113400	105899395	2960	2960	2960	2960	0
516	20241224	113300	105899395	2960	2960	2960	2960	0
517	20241224	113200	105899395	2960	2960	2960	2960	5
518	20241224	113100	105884595	2955	2955	2955	2955	0
519	20241224	113000	105884595	2955	2955	2955	2955	0
520	20241224	112900	105884595	2955	2955	2955	2955	0
521	20241224	112800	105884595	2955	2955	2955	2955	17
522	20241224	112700	105834360	2960	2960	2960	2960	0
523	20241224	112600	105834360	2960	2960	2960	2960	0
524	20241224	112500	105834360	2960	2960	2960	2960	0
525	20241224	112400	105834360	2960	2960	2960	2960	0
526	20241224	112300	105834360	2960	2960	2960	2960	0
527	20241224	112200	105834360	2960	2960	2960	2960	0
528	20241224	112100	105834360	2960	2960	2960	2960	0
529	20241224	112000	105834360	2960	2960	2960	2960	1
530	20241224	111900	105831400	2960	2960	2960	2960	0
531	20241224	111800	105831400	2960	2960	2960	2960	0
532	20241224	111700	105831400	2960	2960	2960	2960	0
533	20241224	111600	105831400	2960	2960	2960	2960	0
534	20241224	111500	105831400	2960	2960	2960	2960	18
535	20241224	111400	105778120	2960	2960	2960	2960	0
536	20241224	111300	105778120	2960	2960	2960	2960	0
537	20241224	111200	105778120	2960	2960	2960	2960	0
538	20241224	111100	105778120	2960	2960	2960	2960	0
539	20241224	111000	105778120	2960	2960	2960	2960	0
540	20241224	110900	105778120	2960	2960	2960	2960	3
541	20241224	110800	105769240	2970	2970	2970	2970	0
542	20241224	110700	105769240	2970	2970	2970	2970	0
543	20241224	110600	105769240	2970	2970	2970	2970	0
544	20241224	110500	105769240	2970	2970	2970	2970	0
545	20241224	110400	105769240	2970	2970	2970	2970	0
546	20241224	110300	105769240	2970	2970	2970	2970	0
547	20241224	110200	105769240	2970	2970	2970	2970	0
548	20241224	110100	105769240	2970	2970	2970	2970	0
549	20241224	110000	105769240	2970	2970	2970	2970	0
550	20241224	105900	105769240	2970	2970	2970	2970	0
551	20241224	105800	105769240	2970	2970	2970	2970	0
552	20241224	105700	105769240	2970	2970	2970	2970	0
553	20241224	105600	105769240	2970	2970	2970	2970	0
554	20241224	105500	105769240	2970	2970	2970	2970	0
555	20241224	105400	105769240	2970	2970	2970	2970	0
556	20241224	105300	105769240	2970	2970	2970	2970	0
557	20241224	105200	105769240	2970	2970	2970	2970	0
558	20241224	105100	105769240	2970	2970	2970	2970	0
559	20241224	105000	105769240	2970	2970	2970	2970	0
560	20241224	104900	105769240	2970	2970	2970	2970	0
561	20241224	104800	105769240	2970	2955	2970	2940	4099
562	20241224	104700	93679400	2955	2955	2955	2955	0
563	20241224	104600	93679400	2955	2955	2955	2955	335
564	20241224	104500	92689475	2960	2960	2960	2960	200
565	20241224	104400	92097475	2960	2960	2960	2960	208
566	20241224	104300	91481795	2960	2960	2960	2960	1000
567	20241224	104200	88521795	2965	2965	2965	2965	0
568	20241224	104100	88521795	2965	2965	2965	2965	0
569	20241224	104000	88521795	2965	2965	2965	2965	0
570	20241224	103900	88521795	2965	2965	2965	2965	0
571	20241224	103800	88521795	2965	2965	2965	2965	0
572	20241224	103700	88521795	2965	2965	2965	2965	36
573	20241224	103600	88415055	2965	2965	2965	2965	70
574	20241224	103500	88207505	2965	2965	2965	2965	0
575	20241224	103400	88207505	2965	2965	2965	2965	0
576	20241224	103300	88207505	2965	2965	2965	2965	0
577	20241224	103200	88207505	2965	2965	2965	2965	0
578	20241224	103100	88207505	2965	2965	2965	2965	0
579	20241224	103000	88207505	2965	2965	2965	2965	0
580	20241224	102900	88207505	2965	2965	2965	2965	0
581	20241224	102800	88207505	2965	2965	2965	2965	0
582	20241224	102700	88207505	2965	2965	2965	2965	0
583	20241224	102600	88207505	2965	2965	2965	2965	0
584	20241224	102500	88207505	2965	2965	2965	2965	0
585	20241224	102400	88207505	2965	2965	2965	2965	0
586	20241224	102300	88207505	2965	2965	2965	2965	0
587	20241224	102200	88207505	2965	2965	2965	2965	0
588	20241224	102100	88207505	2965	2965	2965	2965	96
589	20241224	102000	87922865	2950	2950	2950	2950	0
590	20241224	101900	87922865	2950	2950	2950	2950	0
591	20241224	101800	87922865	2950	2950	2950	2950	0
592	20241224	101700	87922865	2950	2960	2960	2950	1525
593	20241224	101600	83417815	2950	2950	2950	2950	0
594	20241224	101500	83417815	2950	2955	2955	2950	192
595	20241224	101400	82850910	2955	2955	2955	2955	0
596	20241224	101300	82850910	2955	2960	2960	2955	408
597	20241224	101200	81645260	2960	2960	2960	2960	3
598	20241224	101100	81636380	2960	2965	2965	2960	850
599	20241224	101000	79120330	2975	2975	2985	2975	61
600	20241224	100900	78938265	2970	2970	2970	2970	0
601	20241224	100800	78938265	2970	2970	2970	2970	0
602	20241224	100700	78938265	2970	2970	2970	2970	1
603	20241224	100600	78935295	2970	2970	2970	2970	20
604	20241224	100500	78875895	2955	2955	2955	2955	815
605	20241224	100400	76467570	2955	2955	2955	2955	0
606	20241224	100300	76467570	2955	2960	2960	2955	215
607	20241224	100200	75831420	2960	2960	2960	2960	0
608	20241224	100100	75831420	2960	2960	2960	2960	800
609	20241224	100000	73463420	2960	2960	2960	2960	0
610	20241224	095900	73463420	2960	2960	2960	2960	0
611	20241224	095800	73463420	2960	2960	2960	2960	0
612	20241224	095700	73463420	2960	2960	2960	2960	0
613	20241224	095600	73463420	2960	2960	2960	2960	0
614	20241224	095500	73463420	2960	2985	2985	2960	721
615	20241224	095400	71326305	2960	2960	2960	2960	0
616	20241224	095300	71326305	2960	2980	2980	2960	1596
617	20241224	095200	66582765	2995	2995	2995	2995	0
618	20241224	095100	66582765	2995	2995	2995	2995	1
619	20241224	095000	66579770	2980	2980	2980	2980	17
620	20241224	094900	66529110	2980	2995	2995	2980	630
621	20241224	094800	64649535	2995	2995	2995	2995	8
622	20241224	094700	64625575	2995	2995	2995	2995	0
623	20241224	094600	64625575	2995	2995	2995	2995	5
624	20241224	094500	64610600	2985	2985	2985	2985	5
625	20241224	094400	64595675	2995	2995	2995	2995	0
626	20241224	094300	64595675	2995	2995	2995	2995	1
627	20241224	094200	64592680	2995	2995	2995	2995	0
628	20241224	094100	64592680	2995	2995	2995	2995	5
629	20241224	094000	64577705	2980	2980	2980	2980	0
630	20241224	093900	64577705	2980	2980	2980	2980	480
631	20241224	093800	63147305	2975	2995	2995	2975	101
632	20241224	093700	62846810	2975	2985	2985	2975	7679
633	20241224	093600	39991190	3000	2995	3000	2995	30
634	20241224	093500	39901260	3005	3005	3005	3005	0
635	20241224	093400	39901260	3005	3005	3005	3005	0
636	20241224	093300	39901260	3005	3005	3005	3005	0
637	20241224	093200	39901260	3005	3005	3005	3005	0
638	20241224	093100	39901260	3005	3005	3005	3005	16
639	20241224	093000	39853180	3005	3005	3005	3005	3
640	20241224	092900	39844165	2980	2980	2980	2980	420
641	20241224	092800	38592565	2995	2995	2995	2995	0
642	20241224	092700	38592565	2995	2995	2995	2995	1316
643	20241224	092600	34651145	3000	3000	3000	3000	562
644	20241224	092500	32965145	3000	3000	3000	3000	6
645	20241224	092400	32947145	3010	3010	3010	3010	10
646	20241224	092300	32917045	3010	3010	3010	3010	900
647	20241224	092200	30208045	3000	3000	3000	3000	201
648	20241224	092100	29605045	2995	2995	2995	2995	184
649	20241224	092000	29053965	2980	2980	2980	2980	125
650	20241224	091900	28681465	2980	2975	2980	2975	2665
651	20241224	091800	20750590	2955	2955	2955	2955	0
652	20241224	091700	20750590	2955	2960	2960	2955	1000
653	20241224	091600	17791215	2965	2970	2970	2965	201
654	20241224	091500	17194750	2975	2975	2975	2975	21
655	20241224	091400	17132275	2975	2975	2975	2975	0
656	20241224	091300	17132275	2975	2975	2975	2975	1
657	20241224	091200	17129300	2975	2975	2975	2975	0
658	20241224	091100	17129300	2975	2975	2975	2975	0
659	20241224	091000	17129300	2975	2975	2975	2975	125
660	20241224	090900	16757425	2985	2975	2985	2975	126
661	20241224	090800	16382565	2980	2975	2980	2975	1571
662	20241224	090700	11706010	2960	2960	2960	2960	0
663	20241224	090600	11706010	2960	2960	2960	2960	0
664	20241224	090500	11706010	2960	2960	2960	2960	2
665	20241224	090400	11700090	2965	2965	2965	2965	0
666	20241224	090300	11700090	2965	2970	2970	2965	3546
667	20241224	090200	1183935	2970	2970	2970	2970	0
668	20241224	090100	1183935	2970	2970	2970	2970	40
669	20241224	090000	1065135	2970	2965	2970	2965	349