KissMeData/294140/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210900	97847195	2990	2990	2990	2990	1302
3	20241224	210800	97847195	2990	2990	2990	2990	0
4	20241224	210700	97847195	2990	2990	2990	2990	0
5	20241224	210600	97847195	2990	2990	2990	2990	0
6	20241224	210500	97847195	2990	2990	2990	2990	0
7	20241224	210400	97847195	2990	2990	2990	2990	0
8	20241224	210300	97847195	2990	2990	2990	2990	0
9	20241224	210200	97847195	2990	2990	2990	2990	0
10	20241224	210100	97847195	2990	2990	2990	2990	0
11	20241224	210000	97847195	2990	2990	2990	2990	0
12	20241224	205900	97847195	2990	2990	2990	2990	0
13	20241224	205800	97847195	2990	2990	2990	2990	0
14	20241224	205700	97847195	2990	2990	2990	2990	0
15	20241224	205600	97847195	2990	2990	2990	2990	0
16	20241224	205500	97847195	2990	2990	2990	2990	0
17	20241224	205400	97847195	2990	2990	2990	2990	0
18	20241224	205300	97847195	2990	2990	2990	2990	0
19	20241224	205200	97847195	2990	2990	2990	2990	0
20	20241224	205100	97847195	2990	2990	2990	2990	0
21	20241224	205000	97847195	2990	2990	2990	2990	0
22	20241224	204900	97847195	2990	2990	2990	2990	0
23	20241224	204800	97847195	2990	2990	2990	2990	0
24	20241224	204700	97847195	2990	2990	2990	2990	0
25	20241224	204600	97847195	2990	2990	2990	2990	0
26	20241224	204500	97847195	2990	2990	2990	2990	0
27	20241224	204400	97847195	2990	2990	2990	2990	0
28	20241224	204300	97847195	2990	2990	2990	2990	0
29	20241224	204200	97847195	2990	2990	2990	2990	0
30	20241224	204100	97847195	2990	2990	2990	2990	0
31	20241224	204000	97847195	2990	2990	2990	2990	0
32	20241224	203900	97847195	2990	2990	2990	2990	1302
33	20241224	203800	97847195	2990	2990	2990	2990	0
34	20241224	203700	97847195	2990	2990	2990	2990	0
35	20241224	203600	97847195	2990	2990	2990	2990	0
36	20241224	203500	97847195	2990	2990	2990	2990	0
37	20241224	203400	97847195	2990	2990	2990	2990	0
38	20241224	203300	97847195	2990	2990	2990	2990	0
39	20241224	203200	97847195	2990	2990	2990	2990	0
40	20241224	203100	97847195	2990	2990	2990	2990	0
41	20241224	203000	97847195	2990	2990	2990	2990	0
42	20241224	202900	97847195	2990	2990	2990	2990	0
43	20241224	202800	97847195	2990	2990	2990	2990	0
44	20241224	202700	97847195	2990	2990	2990	2990	0
45	20241224	202600	97847195	2990	2990	2990	2990	0
46	20241224	202500	97847195	2990	2990	2990	2990	0
47	20241224	202400	97847195	2990	2990	2990	2990	0
48	20241224	202300	97847195	2990	2990	2990	2990	0
49	20241224	202200	97847195	2990	2990	2990	2990	0
50	20241224	202100	97847195	2990	2990	2990	2990	0
51	20241224	202000	97847195	2990	2990	2990	2990	0
52	20241224	201900	97847195	2990	2990	2990	2990	0
53	20241224	201800	97847195	2990	2990	2990	2990	0
54	20241224	201700	97847195	2990	2990	2990	2990	0
55	20241224	201600	97847195	2990	2990	2990	2990	0
56	20241224	201500	97847195	2990	2990	2990	2990	0
57	20241224	201400	97847195	2990	2990	2990	2990	0
58	20241224	201300	97847195	2990	2990	2990	2990	0
59	20241224	201200	97847195	2990	2990	2990	2990	0
60	20241224	201100	97847195	2990	2990	2990	2990	0
61	20241224	201000	97847195	2990	2990	2990	2990	0
62	20241224	200900	97847195	2990	2990	2990	2990	1302
63	20241224	200800	97847195	2990	2990	2990	2990	0
64	20241224	200700	97847195	2990	2990	2990	2990	0
65	20241224	200600	97847195	2990	2990	2990	2990	0
66	20241224	200500	97847195	2990	2990	2990	2990	0
67	20241224	200400	97847195	2990	2990	2990	2990	0
68	20241224	200300	97847195	2990	2990	2990	2990	0
69	20241224	200200	97847195	2990	2990	2990	2990	0
70	20241224	200100	97847195	2990	2990	2990	2990	0
71	20241224	200000	97847195	2990	2990	2990	2990	0
72	20241224	195900	97847195	2990	2990	2990	2990	0
73	20241224	195800	97847195	2990	2990	2990	2990	0
74	20241224	195700	97847195	2990	2990	2990	2990	0
75	20241224	195600	97847195	2990	2990	2990	2990	0
76	20241224	195500	97847195	2990	2990	2990	2990	0
77	20241224	195400	97847195	2990	2990	2990	2990	0
78	20241224	195300	97847195	2990	2990	2990	2990	0
79	20241224	195200	97847195	2990	2990	2990	2990	0
80	20241224	195100	97847195	2990	2990	2990	2990	0
81	20241224	195000	97847195	2990	2990	2990	2990	0
82	20241224	194900	97847195	2990	2990	2990	2990	0
83	20241224	194800	97847195	2990	2990	2990	2990	0
84	20241224	194700	97847195	2990	2990	2990	2990	0
85	20241224	194600	97847195	2990	2990	2990	2990	0
86	20241224	194500	97847195	2990	2990	2990	2990	0
87	20241224	194400	97847195	2990	2990	2990	2990	0
88	20241224	194300	97847195	2990	2990	2990	2990	0
89	20241224	194200	97847195	2990	2990	2990	2990	0
90	20241224	194100	97847195	2990	2990	2990	2990	0
91	20241224	194000	97847195	2990	2990	2990	2990	0
92	20241224	193900	97847195	2990	2990	2990	2990	1302
93	20241224	193800	97847195	2990	2990	2990	2990	0
94	20241224	193700	97847195	2990	2990	2990	2990	0
95	20241224	193600	97847195	2990	2990	2990	2990	0
96	20241224	193500	97847195	2990	2990	2990	2990	0
97	20241224	193400	97847195	2990	2990	2990	2990	0
98	20241224	193300	97847195	2990	2990	2990	2990	0
99	20241224	193200	97847195	2990	2990	2990	2990	0
100	20241224	193100	97847195	2990	2990	2990	2990	0
101	20241224	193000	97847195	2990	2990	2990	2990	0
102	20241224	192900	97847195	2990	2990	2990	2990	0
103	20241224	192800	97847195	2990	2990	2990	2990	0
104	20241224	192700	97847195	2990	2990	2990	2990	0
105	20241224	192600	97847195	2990	2990	2990	2990	0
106	20241224	192500	97847195	2990	2990	2990	2990	0
107	20241224	192400	97847195	2990	2990	2990	2990	0
108	20241224	192300	97847195	2990	2990	2990	2990	0
109	20241224	192200	97847195	2990	2990	2990	2990	0
110	20241224	192100	97847195	2990	2990	2990	2990	0
111	20241224	192000	97847195	2990	2990	2990	2990	0
112	20241224	191900	97847195	2990	2990	2990	2990	0
113	20241224	191800	97847195	2990	2990	2990	2990	0
114	20241224	191700	97847195	2990	2990	2990	2990	0
115	20241224	191600	97847195	2990	2990	2990	2990	0
116	20241224	191500	97847195	2990	2990	2990	2990	0
117	20241224	191400	97847195	2990	2990	2990	2990	0
118	20241224	191300	97847195	2990	2990	2990	2990	0
119	20241224	191200	97847195	2990	2990	2990	2990	0
120	20241224	191100	97847195	2990	2990	2990	2990	0
121	20241224	191000	97847195	2990	2990	2990	2990	0
122	20241224	190900	97847195	2990	2990	2990	2990	1302
123	20241224	190800	97847195	2990	2990	2990	2990	0
124	20241224	190700	97847195	2990	2990	2990	2990	0
125	20241224	190600	97847195	2990	2990	2990	2990	0
126	20241224	190500	97847195	2990	2990	2990	2990	0
127	20241224	190400	97847195	2990	2990	2990	2990	0
128	20241224	190300	97847195	2990	2990	2990	2990	0
129	20241224	190200	97847195	2990	2990	2990	2990	0
130	20241224	190100	97847195	2990	2990	2990	2990	0
131	20241224	190000	97847195	2990	2990	2990	2990	0
132	20241224	185900	97847195	2990	2990	2990	2990	0
133	20241224	185800	97847195	2990	2990	2990	2990	0
134	20241224	185700	97847195	2990	2990	2990	2990	0
135	20241224	185600	97847195	2990	2990	2990	2990	0
136	20241224	185500	97847195	2990	2990	2990	2990	0
137	20241224	185400	97847195	2990	2990	2990	2990	0
138	20241224	185300	97847195	2990	2990	2990	2990	0
139	20241224	185200	97847195	2990	2990	2990	2990	0
140	20241224	185100	97847195	2990	2990	2990	2990	0
141	20241224	185000	97847195	2990	2990	2990	2990	0
142	20241224	184900	97847195	2990	2990	2990	2990	0
143	20241224	184800	97847195	2990	2990	2990	2990	0
144	20241224	184700	97847195	2990	2990	2990	2990	0
145	20241224	184600	97847195	2990	2990	2990	2990	0
146	20241224	184500	97847195	2990	2990	2990	2990	0
147	20241224	184400	97847195	2990	2990	2990	2990	0
148	20241224	184300	97847195	2990	2990	2990	2990	0
149	20241224	184200	97847195	2990	2990	2990	2990	0
150	20241224	184100	97847195	2990	2990	2990	2990	0
151	20241224	184000	97847195	2990	2990	2990	2990	0
152	20241224	183900	97847195	2990	2990	2990	2990	1302
153	20241224	183800	97847195	2990	2990	2990	2990	0
154	20241224	183700	97847195	2990	2990	2990	2990	0
155	20241224	183600	97847195	2990	2990	2990	2990	0
156	20241224	183500	97847195	2990	2990	2990	2990	0
157	20241224	183400	97847195	2990	2990	2990	2990	0
158	20241224	183300	97847195	2990	2990	2990	2990	0
159	20241224	183200	97847195	2990	2990	2990	2990	0
160	20241224	183100	97847195	2990	2990	2990	2990	0
161	20241224	183000	97847195	2990	2990	2990	2990	0
162	20241224	182900	97847195	2990	2990	2990	2990	0
163	20241224	182800	97847195	2990	2990	2990	2990	0
164	20241224	182700	97847195	2990	2990	2990	2990	0
165	20241224	182600	97847195	2990	2990	2990	2990	0
166	20241224	182500	97847195	2990	2990	2990	2990	0
167	20241224	182400	97847195	2990	2990	2990	2990	0
168	20241224	182300	97847195	2990	2990	2990	2990	0
169	20241224	182200	97847195	2990	2990	2990	2990	0
170	20241224	182100	97847195	2990	2990	2990	2990	0
171	20241224	182000	97847195	2990	2990	2990	2990	0
172	20241224	181900	97847195	2990	2990	2990	2990	0
173	20241224	181800	97847195	2990	2990	2990	2990	0
174	20241224	181700	97847195	2990	2990	2990	2990	0
175	20241224	181600	97847195	2990	2990	2990	2990	0
176	20241224	181500	97847195	2990	2990	2990	2990	0
177	20241224	181400	97847195	2990	2990	2990	2990	0
178	20241224	181300	97847195	2990	2990	2990	2990	0
179	20241224	181200	97847195	2990	2990	2990	2990	0
180	20241224	181100	97847195	2990	2990	2990	2990	0
181	20241224	181000	97847195	2990	2990	2990	2990	0
182	20241224	180900	97847195	2990	2990	2990	2990	1302
183	20241224	180800	97847195	2990	2990	2990	2990	0
184	20241224	180700	97847195	2990	2990	2990	2990	0
185	20241224	180600	97847195	2990	2990	2990	2990	0
186	20241224	180500	97847195	2990	2990	2990	2990	0
187	20241224	180400	97847195	2990	2990	2990	2990	0
188	20241224	180300	97847195	2990	2990	2990	2990	0
189	20241224	180200	97847195	2990	2990	2990	2990	0
190	20241224	180100	97847195	2990	2990	2990	2990	0
191	20241224	180000	97847195	2990	2990	2990	2990	0
192	20241224	175900	97847195	2990	2990	2990	2990	0
193	20241224	175800	97847195	2990	2990	2990	2990	0
194	20241224	175700	97847195	2990	2990	2990	2990	0
195	20241224	175600	97847195	2990	2990	2990	2990	0
196	20241224	175500	97847195	2990	2990	2990	2990	0
197	20241224	175400	97847195	2990	2990	2990	2990	0
198	20241224	175300	97847195	2990	2990	2990	2990	0
199	20241224	175200	97847195	2990	2990	2990	2990	0
200	20241224	175100	97847195	2990	2990	2990	2990	0
201	20241224	175000	97847195	2990	2990	2990	2990	0
202	20241224	174900	97847195	2990	2990	2990	2990	0
203	20241224	174800	97847195	2990	2990	2990	2990	0
204	20241224	174700	97847195	2990	2990	2990	2990	0
205	20241224	174600	97847195	2990	2990	2990	2990	0
206	20241224	174500	97847195	2990	2990	2990	2990	0
207	20241224	174400	97847195	2990	2990	2990	2990	0
208	20241224	174300	97847195	2990	2990	2990	2990	0
209	20241224	174200	97847195	2990	2990	2990	2990	0
210	20241224	174100	97847195	2990	2990	2990	2990	0
211	20241224	174000	97847195	2990	2990	2990	2990	0
212	20241224	173900	97847195	2990	2990	2990	2990	1302
213	20241224	173800	97847195	2990	2990	2990	2990	0
214	20241224	173700	97847195	2990	2990	2990	2990	0
215	20241224	173600	97847195	2990	2990	2990	2990	0
216	20241224	173500	97847195	2990	2990	2990	2990	0
217	20241224	173400	97847195	2990	2990	2990	2990	0
218	20241224	173300	97847195	2990	2990	2990	2990	0
219	20241224	173200	97847195	2990	2990	2990	2990	0
220	20241224	173100	97847195	2990	2990	2990	2990	0
221	20241224	173000	97847195	2990	2990	2990	2990	0
222	20241224	172900	97847195	2990	2990	2990	2990	0
223	20241224	172800	97847195	2990	2990	2990	2990	0
224	20241224	172700	97847195	2990	2990	2990	2990	0
225	20241224	172600	97847195	2990	2990	2990	2990	0
226	20241224	172500	97847195	2990	2990	2990	2990	0
227	20241224	172400	97847195	2990	2990	2990	2990	0
228	20241224	172300	97847195	2990	2990	2990	2990	0
229	20241224	172200	97847195	2990	2990	2990	2990	0
230	20241224	172100	97847195	2990	2990	2990	2990	0
231	20241224	172000	97847195	2990	2990	2990	2990	0
232	20241224	171900	97847195	2990	2990	2990	2990	0
233	20241224	171800	97847195	2990	2990	2990	2990	0
234	20241224	171700	97847195	2990	2990	2990	2990	0
235	20241224	171600	97847195	2990	2990	2990	2990	0
236	20241224	171500	97847195	2990	2990	2990	2990	0
237	20241224	171400	97847195	2990	2990	2990	2990	0
238	20241224	171300	97847195	2990	2990	2990	2990	0
239	20241224	171200	97847195	2990	2990	2990	2990	0
240	20241224	171100	97847195	2990	2990	2990	2990	0
241	20241224	171000	97847195	2990	2990	2990	2990	0
242	20241224	170900	97847195	2990	2990	2990	2990	1302
243	20241224	170800	97847195	2990	2990	2990	2990	0
244	20241224	170700	97847195	2990	2990	2990	2990	0
245	20241224	170600	97847195	2990	2990	2990	2990	0
246	20241224	170500	97847195	2990	2990	2990	2990	0
247	20241224	170400	97847195	2990	2990	2990	2990	0
248	20241224	170300	97847195	2990	2990	2990	2990	0
249	20241224	170200	97847195	2990	2990	2990	2990	0
250	20241224	170100	97847195	2990	2990	2990	2990	0
251	20241224	170000	97847195	2990	2990	2990	2990	0
252	20241224	165900	97847195	2990	2990	2990	2990	0
253	20241224	165800	97847195	2990	2990	2990	2990	0
254	20241224	165700	97847195	2990	2990	2990	2990	0
255	20241224	165600	97847195	2990	2990	2990	2990	0
256	20241224	165500	97847195	2990	2990	2990	2990	0
257	20241224	165400	97847195	2990	2990	2990	2990	0
258	20241224	165300	97847195	2990	2990	2990	2990	0
259	20241224	165200	97847195	2990	2990	2990	2990	0
260	20241224	165100	97847195	2990	2990	2990	2990	0
261	20241224	165000	97847195	2990	2990	2990	2990	0
262	20241224	164900	97847195	2990	2990	2990	2990	0
263	20241224	164800	97847195	2990	2990	2990	2990	0
264	20241224	164700	97847195	2990	2990	2990	2990	0
265	20241224	164600	97847195	2990	2990	2990	2990	0
266	20241224	164500	97847195	2990	2990	2990	2990	0
267	20241224	164400	97847195	2990	2990	2990	2990	0
268	20241224	164300	97847195	2990	2990	2990	2990	0
269	20241224	164200	97847195	2990	2990	2990	2990	0
270	20241224	164100	97847195	2990	2990	2990	2990	0
271	20241224	164000	97847195	2990	2990	2990	2990	0
272	20241224	163900	97847195	2990	2990	2990	2990	1302
273	20241224	163800	97847195	2990	2990	2990	2990	0
274	20241224	163700	97847195	2990	2990	2990	2990	0
275	20241224	163600	97847195	2990	2990	2990	2990	0
276	20241224	163500	97847195	2990	2990	2990	2990	0
277	20241224	163400	97847195	2990	2990	2990	2990	0
278	20241224	163300	97847195	2990	2990	2990	2990	0
279	20241224	163200	97847195	2990	2990	2990	2990	0
280	20241224	163100	97847195	2990	2990	2990	2990	0
281	20241224	163000	97847195	2990	2990	2990	2990	0
282	20241224	162900	97847195	2990	2990	2990	2990	0
283	20241224	162800	97847195	2990	2990	2990	2990	0
284	20241224	162700	97847195	2990	2990	2990	2990	0
285	20241224	162600	97847195	2990	2990	2990	2990	0
286	20241224	162500	97847195	2990	2990	2990	2990	0
287	20241224	162400	97847195	2990	2990	2990	2990	0
288	20241224	162300	97847195	2990	2990	2990	2990	0
289	20241224	162200	97847195	2990	2990	2990	2990	0
290	20241224	162100	97847195	2990	2990	2990	2990	0
291	20241224	162000	97847195	2990	2990	2990	2990	0
292	20241224	161900	97847195	2990	2990	2990	2990	0
293	20241224	161800	97847195	2990	2990	2990	2990	0
294	20241224	161700	97847195	2990	2990	2990	2990	0
295	20241224	161600	97847195	2990	2990	2990	2990	0
296	20241224	161500	97847195	2990	2990	2990	2990	0
297	20241224	161400	97847195	2990	2990	2990	2990	0
298	20241224	161300	97847195	2990	2990	2990	2990	0
299	20241224	161200	97847195	2990	2990	2990	2990	0
300	20241224	161100	97847195	2990	2990	2990	2990	0
301	20241224	161000	97847195	2990	2990	2990	2990	0
302	20241224	160900	97847195	2990	2990	2990	2990	1302
303	20241224	160800	97847195	2990	2990	2990	2990	0
304	20241224	160700	97847195	2990	2990	2990	2990	0
305	20241224	160600	97847195	2990	2990	2990	2990	0
306	20241224	160500	97847195	2990	2990	2990	2990	0
307	20241224	160400	97847195	2990	2990	2990	2990	0
308	20241224	160300	97847195	2990	2990	2990	2990	0
309	20241224	160200	97847195	2990	2990	2990	2990	0
310	20241224	160100	97847195	2990	2990	2990	2990	0
311	20241224	160000	97847195	2990	2990	2990	2990	0
312	20241224	155900	97847195	2990	2990	2990	2990	0
313	20241224	155800	97847195	2990	2990	2990	2990	0
314	20241224	155700	97847195	2990	2990	2990	2990	0
315	20241224	155600	97847195	2990	2990	2990	2990	0
316	20241224	155500	97847195	2990	2990	2990	2990	0
317	20241224	155400	97847195	2990	2990	2990	2990	0
318	20241224	155300	97847195	2990	2990	2990	2990	0
319	20241224	155200	97847195	2990	2990	2990	2990	0
320	20241224	155100	97847195	2990	2990	2990	2990	0
321	20241224	155000	97847195	2990	2990	2990	2990	0
322	20241224	154900	97847195	2990	2990	2990	2990	0
323	20241224	154800	97847195	2990	2990	2990	2990	0
324	20241224	154700	97847195	2990	2990	2990	2990	0
325	20241224	154600	97847195	2990	2990	2990	2990	0
326	20241224	154500	97847195	2990	2990	2990	2990	0
327	20241224	154400	97847195	2990	2990	2990	2990	0
328	20241224	154300	97847195	2990	2990	2990	2990	0
329	20241224	154200	97847195	2990	2990	2990	2990	0
330	20241224	154100	97847195	2990	2990	2990	2990	0
331	20241224	154000	97847195	2990	2990	2990	2990	0
332	20241224	153900	97847195	2990	2990	2990	2990	1302
333	20241224	153800	97847195	2990	2990	2990	2990	0
334	20241224	153700	97847195	2990	2990	2990	2990	0
335	20241224	153600	97847195	2990	2990	2990	2990	0
336	20241224	153500	97847195	2990	2990	2990	2990	0
337	20241224	153400	97847195	2990	2990	2990	2990	0
338	20241224	153300	97847195	2990	2990	2990	2990	0
339	20241224	153200	97847195	2990	2990	2990	2990	0
340	20241224	153100	97847195	2990	2990	2990	2990	0
341	20241224	153000	97847195	2990	2990	2990	2990	1302
342	20241224	152900	93954215	2960	2960	2960	2960	0
343	20241224	152800	93954215	2960	2960	2960	2960	0
344	20241224	152700	93954215	2960	2960	2960	2960	0
345	20241224	152600	93954215	2960	2960	2960	2960	0
346	20241224	152500	93954215	2960	2960	2960	2960	0
347	20241224	152400	93954215	2960	2960	2960	2960	0
348	20241224	152300	93954215	2960	2960	2960	2960	0
349	20241224	152200	93954215	2960	2960	2960	2960	0
350	20241224	152100	93954215	2960	2960	2960	2960	0
351	20241224	152000	93954215	2960	2960	2960	2960	0
352	20241224	151900	93954215	2960	2960	2960	2960	10
353	20241224	151800	93924615	2960	2970	2970	2960	232
354	20241224	151700	93235755	2970	2970	2970	2970	98
355	20241224	151600	92944695	2960	2965	2965	2960	115
356	20241224	151500	92603795	2970	2970	2970	2970	0
357	20241224	151400	92603795	2970	2970	2970	2970	0
358	20241224	151300	92603795	2970	2970	2970	2970	0
359	20241224	151200	92603795	2970	2970	2970	2970	10
360	20241224	151100	92574095	2960	2960	2960	2960	14
361	20241224	151000	92532655	2970	2960	2970	2960	41
362	20241224	150900	92410895	2965	2965	2965	2965	1
363	20241224	150800	92407930	2960	2960	2960	2960	0
364	20241224	150700	92407930	2960	2960	2960	2960	0
365	20241224	150600	92407930	2960	2965	2965	2960	168
366	20241224	150500	91910600	2970	2970	2970	2970	5
367	20241224	150400	91895750	2970	2970	2970	2970	0
368	20241224	150300	91895750	2970	2970	2970	2970	0
369	20241224	150200	91895750	2970	2970	2970	2970	0
370	20241224	150100	91895750	2970	2970	2970	2970	0
371	20241224	150000	91895750	2970	2970	2970	2970	1
372	20241224	145900	91892780	2970	2970	2970	2970	1
373	20241224	145800	91889810	2965	2965	2965	2965	1
374	20241224	145700	91886845	2970	2970	2970	2970	0
375	20241224	145600	91886845	2970	2970	2970	2970	0
376	20241224	145500	91886845	2970	2970	2970	2955	629
377	20241224	145400	90027985	2950	2950	2950	2950	150
378	20241224	145300	89585485	2970	2970	2970	2970	0
379	20241224	145200	89585485	2970	2970	2970	2970	0
380	20241224	145100	89585485	2970	2970	2970	2970	0
381	20241224	145000	89585485	2970	2970	2970	2970	1
382	20241224	144900	89582515	2965	2965	2965	2965	0
383	20241224	144800	89582515	2965	2965	2965	2965	0
384	20241224	144700	89582515	2965	2965	2965	2965	19
385	20241224	144600	89526180	2975	2965	2975	2965	126
386	20241224	144500	89152570	2950	2975	2975	2950	1103
387	20241224	144400	85891960	2975	2975	2975	2975	0
388	20241224	144300	85891960	2975	2975	2975	2975	0
389	20241224	144200	85891960	2975	2965	2975	2965	133
390	20241224	144100	85497605	2975	2975	2975	2975	0
391	20241224	144000	85497605	2975	2975	2975	2975	0
392	20241224	143900	85497605	2975	2975	2975	2975	1
393	20241224	143800	85494630	2970	2970	2970	2970	0
394	20241224	143700	85494630	2970	2970	2970	2970	15
395	20241224	143600	85450080	2970	2970	2970	2970	383
396	20241224	143500	84312570	2975	2975	2975	2975	0
397	20241224	143400	84312570	2975	2975	2975	2975	0
398	20241224	143300	84312570	2975	2975	2975	2975	1
399	20241224	143200	84309595	2975	2975	2975	2975	0
400	20241224	143100	84309595	2975	2975	2975	2975	0
401	20241224	143000	84309595	2975	2975	2975	2975	0
402	20241224	142900	84309595	2975	2975	2975	2975	0
403	20241224	142800	84309595	2975	2975	2975	2975	0
404	20241224	142700	84309595	2975	2975	2975	2975	0
405	20241224	142600	84309595	2975	2975	2975	2975	0
406	20241224	142500	84309595	2975	2975	2975	2975	0
407	20241224	142400	84309595	2975	2975	2975	2975	0
408	20241224	142300	84309595	2975	2975	2975	2975	0
409	20241224	142200	84309595	2975	2975	2975	2975	142
410	20241224	142100	83887145	2985	2985	2985	2985	0
411	20241224	142000	83887145	2985	2985	2985	2985	0
412	20241224	141900	83887145	2985	2985	2985	2985	0
413	20241224	141800	83887145	2985	2985	2985	2985	0
414	20241224	141700	83887145	2985	2985	2985	2985	13
415	20241224	141600	83848340	2985	2985	2985	2985	270
416	20241224	141500	83042390	2985	2985	2985	2985	0
417	20241224	141400	83042390	2985	2985	2985	2985	0
418	20241224	141300	83042390	2985	2985	2985	2985	0
419	20241224	141200	83042390	2985	2985	2985	2985	0
420	20241224	141100	83042390	2985	2985	2985	2985	50
421	20241224	141000	82893140	2985	2985	2985	2985	72
422	20241224	140900	82678220	2985	2985	2985	2985	0
423	20241224	140800	82678220	2985	2985	2985	2985	0
424	20241224	140700	82678220	2985	2985	2985	2985	1
425	20241224	140600	82675235	2975	2975	2975	2975	0
426	20241224	140500	82675235	2975	2975	2975	2975	0
427	20241224	140400	82675235	2975	2975	2975	2975	1
428	20241224	140300	82672260	2985	2985	2985	2985	0
429	20241224	140200	82672260	2985	2985	2985	2985	0
430	20241224	140100	82672260	2985	2985	2985	2985	0
431	20241224	140000	82672260	2985	2985	2985	2985	0
432	20241224	135900	82672260	2985	2985	2985	2985	0
433	20241224	135800	82672260	2985	2985	2985	2985	0
434	20241224	135700	82672260	2985	2985	2985	2985	0
435	20241224	135600	82672260	2985	2985	2985	2985	0
436	20241224	135500	82672260	2985	2985	2985	2985	0
437	20241224	135400	82672260	2985	2985	2985	2985	0
438	20241224	135300	82672260	2985	2985	2985	2985	37
439	20241224	135200	82561815	2985	2985	2985	2985	110
440	20241224	135100	82233465	2985	2985	2985	2985	0
441	20241224	135000	82233465	2985	2985	2985	2985	0
442	20241224	134900	82233465	2985	2985	2985	2985	18
443	20241224	134800	82179735	2970	2975	2975	2970	10
444	20241224	134700	82150030	2985	2985	2985	2985	0
445	20241224	134600	82150030	2985	2985	2985	2985	0
446	20241224	134500	82150030	2985	2985	2985	2985	1
447	20241224	134400	82147045	2985	2985	2985	2985	14
448	20241224	134300	82105255	2985	2985	2985	2985	30
449	20241224	134200	82015705	2985	2985	2985	2985	1
450	20241224	134100	82012720	2975	2975	2975	2975	0
451	20241224	134000	82012720	2975	2975	2975	2975	1
452	20241224	133900	82009745	2980	2975	2980	2975	3
453	20241224	133800	82000815	2975	2975	2975	2975	0
454	20241224	133700	82000815	2975	2975	2975	2975	0
455	20241224	133600	82000815	2975	2975	2975	2975	0
456	20241224	133500	82000815	2975	2975	2975	2975	1
457	20241224	133400	81997840	2970	2970	2970	2970	0
458	20241224	133300	81997840	2970	2970	2970	2970	394
459	20241224	133200	80827660	2970	2970	2970	2970	0
460	20241224	133100	80827660	2970	2970	2970	2970	0
461	20241224	133000	80827660	2970	2970	2970	2970	0
462	20241224	132900	80827660	2970	2970	2970	2970	0
463	20241224	132800	80827660	2970	2970	2970	2970	0
464	20241224	132700	80827660	2970	2970	2970	2970	0
465	20241224	132600	80827660	2970	2970	2970	2970	0
466	20241224	132500	80827660	2970	2970	2970	2970	10
467	20241224	132400	80797960	2970	2970	2970	2970	27
468	20241224	132300	80717770	2970	2970	2970	2970	0
469	20241224	132200	80717770	2970	2970	2970	2970	1
470	20241224	132100	80714800	2970	2970	2970	2970	3
471	20241224	132000	80705890	2970	2960	2970	2960	150
472	20241224	131900	80260890	2970	2970	2970	2970	9
473	20241224	131800	80234160	2970	2970	2970	2970	0
474	20241224	131700	80234160	2970	2970	2970	2970	100
475	20241224	131600	79937160	2970	2970	2970	2970	100
476	20241224	131500	79640160	2970	2970	2970	2970	9
477	20241224	131400	79613430	2970	2970	2970	2970	200
478	20241224	131300	79019430	2970	2970	2970	2970	0
479	20241224	131200	79019430	2970	2970	2970	2970	0
480	20241224	131100	79019430	2970	2970	2970	2970	0
481	20241224	131000	79019430	2970	2970	2970	2970	0
482	20241224	130900	79019430	2970	2970	2970	2970	1
483	20241224	130800	79016460	2970	2970	2970	2970	5
484	20241224	130700	79001610	2970	2955	2970	2955	91
485	20241224	130600	78732690	2970	2975	2975	2970	108
486	20241224	130500	78411925	2975	2975	2975	2975	0
487	20241224	130400	78411925	2975	2975	2975	2975	0
488	20241224	130300	78411925	2975	2975	2975	2975	0
489	20241224	130200	78411925	2975	2975	2975	2975	0
490	20241224	130100	78411925	2975	2975	2975	2975	0
491	20241224	130000	78411925	2975	2975	2975	2975	0
492	20241224	125900	78411925	2975	2975	2975	2975	1
493	20241224	125800	78408950	2970	2970	2970	2970	0
494	20241224	125700	78408950	2970	2970	2970	2970	0
495	20241224	125600	78408950	2970	2970	2970	2970	0
496	20241224	125500	78408950	2970	2970	2970	2970	0
497	20241224	125400	78408950	2970	2970	2970	2970	1
498	20241224	125300	78405980	2970	2965	2970	2965	14
499	20241224	125200	78364465	2965	2965	2965	2965	106
500	20241224	125100	78050175	2965	2965	2965	2965	0
501	20241224	125000	78050175	2965	2965	2965	2965	0
502	20241224	124900	78050175	2965	2965	2965	2965	0
503	20241224	124800	78050175	2965	2965	2965	2965	1
504	20241224	124700	78047210	2965	2965	2965	2965	0
505	20241224	124600	78047210	2965	2965	2965	2965	0
506	20241224	124500	78047210	2965	2965	2965	2965	0
507	20241224	124400	78047210	2965	2965	2965	2965	2
508	20241224	124300	78041280	2950	2950	2950	2950	200
509	20241224	124200	77451280	2955	2955	2955	2955	0
510	20241224	124100	77451280	2955	2955	2955	2955	0
511	20241224	124000	77451280	2955	2955	2955	2955	5
512	20241224	123900	77436505	2965	2965	2965	2965	13
513	20241224	123800	77397960	2955	2955	2955	2955	1549
514	20241224	123700	72820665	2960	2965	2965	2960	2124
515	20241224	123600	66525495	2970	2970	2970	2970	0
516	20241224	123500	66525495	2970	2975	2975	2970	654
517	20241224	123400	64580140	2980	2980	2980	2980	0
518	20241224	123300	64580140	2980	2980	2980	2980	0
519	20241224	123200	64580140	2980	2980	2980	2980	5
520	20241224	123100	64565240	2975	2975	2975	2975	0
521	20241224	123000	64565240	2975	2975	2975	2975	0
522	20241224	122900	64565240	2975	2975	2975	2975	0
523	20241224	122800	64565240	2975	2975	2975	2975	135
524	20241224	122700	64163615	2975	2975	2975	2975	0
525	20241224	122600	64163615	2975	2975	2975	2975	37
526	20241224	122500	64053540	2975	2975	2975	2975	0
527	20241224	122400	64053540	2975	2975	2975	2975	0
528	20241224	122300	64053540	2975	2975	2975	2975	0
529	20241224	122200	64053540	2975	2975	2975	2975	175
530	20241224	122100	63532915	2975	2975	2975	2975	0
531	20241224	122000	63532915	2975	2975	2975	2975	75
532	20241224	121900	63309790	2975	2975	2975	2975	101
533	20241224	121800	63009315	2975	2975	2975	2975	1
534	20241224	121700	63006340	2975	2975	2975	2975	18
535	20241224	121600	62952790	2965	2965	2965	2965	0
536	20241224	121500	62952790	2965	2965	2965	2965	0
537	20241224	121400	62952790	2965	2965	2965	2965	0
538	20241224	121300	62952790	2965	2965	2965	2965	0
539	20241224	121200	62952790	2965	2965	2965	2965	0
540	20241224	121100	62952790	2965	2965	2965	2965	0
541	20241224	121000	62952790	2965	2965	2965	2965	0
542	20241224	120900	62952790	2965	2965	2965	2965	42
543	20241224	120800	62828260	2965	2965	2965	2965	600
544	20241224	120700	61049260	2965	2965	2965	2965	0
545	20241224	120600	61049260	2965	2965	2965	2965	50
546	20241224	120500	60901010	2970	2970	2970	2970	34
547	20241224	120400	60800030	2970	2970	2970	2970	0
548	20241224	120300	60800030	2970	2970	2970	2970	0
549	20241224	120200	60800030	2970	2970	2970	2970	0
550	20241224	120100	60800030	2970	2970	2970	2970	0
551	20241224	120000	60800030	2970	2970	2970	2970	163
552	20241224	115900	60315920	2975	2975	2975	2975	1
553	20241224	115800	60312945	2975	2975	2975	2975	12
554	20241224	115700	60277245	2975	2975	2975	2975	2
555	20241224	115600	60271295	2975	2975	2975	2975	0
556	20241224	115500	60271295	2975	2975	2975	2975	1
557	20241224	115400	60268320	2980	2980	2980	2980	1
558	20241224	115300	60265340	2985	2985	2985	2985	0
559	20241224	115200	60265340	2985	2985	2985	2985	6
560	20241224	115100	60247430	2985	2985	2985	2985	0
561	20241224	115000	60247430	2985	2985	2985	2985	0
562	20241224	114900	60247430	2985	2985	2985	2985	20
563	20241224	114800	60187730	2985	2985	2985	2985	0
564	20241224	114700	60187730	2985	2985	2985	2985	13
565	20241224	114600	60148925	2985	2985	2985	2985	100
566	20241224	114500	59850425	2985	2985	2985	2985	146
567	20241224	114400	59414615	2995	2995	2995	2995	0
568	20241224	114300	59414615	2995	2995	2995	2995	0
569	20241224	114200	59414615	2995	2995	2995	2995	0
570	20241224	114100	59414615	2995	2995	2995	2995	0
571	20241224	114000	59414615	2995	2995	2995	2995	0
572	20241224	113900	59414615	2995	2995	2995	2995	0
573	20241224	113800	59414615	2995	2995	2995	2995	0
574	20241224	113700	59414615	2995	2995	2995	2995	0
575	20241224	113600	59414615	2995	2995	2995	2995	0
576	20241224	113500	59414615	2995	2995	2995	2995	0
577	20241224	113400	59414615	2995	2995	2995	2995	0
578	20241224	113300	59414615	2995	2995	2995	2995	0
579	20241224	113200	59414615	2995	2995	2995	2995	0
580	20241224	113100	59414615	2995	2995	2995	2995	200
581	20241224	113000	58815615	2995	2995	2995	2995	0
582	20241224	112900	58815615	2995	2995	2995	2995	0
583	20241224	112800	58815615	2995	2995	2995	2995	0
584	20241224	112700	58815615	2995	2995	2995	2995	0
585	20241224	112600	58815615	2995	2995	2995	2995	0
586	20241224	112500	58815615	2995	2995	2995	2995	0
587	20241224	112400	58815615	2995	2970	2995	2970	501
588	20241224	112300	57327620	2970	2970	2970	2970	0
589	20241224	112200	57327620	2970	2990	2990	2970	26
590	20241224	112100	57250360	2975	2975	2975	2975	114
591	20241224	112000	56911210	3000	3000	3000	3000	0
592	20241224	111900	56911210	3000	3000	3000	3000	0
593	20241224	111800	56911210	3000	3000	3000	3000	0
594	20241224	111700	56911210	3000	3000	3000	3000	1
595	20241224	111600	56908210	2980	2980	2980	2980	0
596	20241224	111500	56908210	2980	3000	3000	2980	519
597	20241224	111400	55361570	3000	3000	3000	3000	0
598	20241224	111300	55361570	3000	3000	3000	3000	1
599	20241224	111200	55358570	3000	3000	3000	3000	0
600	20241224	111100	55358570	3000	3000	3000	3000	0
601	20241224	111000	55358570	3000	3000	3000	3000	1
602	20241224	110900	55355570	3000	3000	3000	3000	2
603	20241224	110800	55349570	3000	2990	3000	2990	5
604	20241224	110700	55334610	2995	2995	2995	2995	550
605	20241224	110600	53687360	2995	2995	2995	2995	20
606	20241224	110500	53627460	2995	2995	2995	2995	10
607	20241224	110400	53597510	2995	2995	2995	2995	0
608	20241224	110300	53597510	2995	2995	2995	2995	1000
609	20241224	110200	50602510	2995	2995	2995	2995	3
610	20241224	110100	50593525	2995	2995	2995	2995	0
611	20241224	110000	50593525	2995	2995	2995	2995	0
612	20241224	105900	50593525	2995	2995	2995	2995	0
613	20241224	105800	50593525	2995	2995	2995	2995	130
614	20241224	105700	50204175	2995	2995	2995	2995	1
615	20241224	105600	50201180	2985	2985	2985	2985	17
616	20241224	105500	50150435	2995	2995	2995	2995	0
617	20241224	105400	50150435	2995	2995	2995	2995	1
618	20241224	105300	50147440	2990	2990	2990	2990	226
619	20241224	105200	49471700	2990	2990	2990	2990	81
620	20241224	105100	49229510	2995	2995	2995	2995	0
621	20241224	105000	49229510	2995	2995	2995	2995	0
622	20241224	104900	49229510	2995	2995	2995	2995	0
623	20241224	104800	49229510	2995	2995	2995	2995	0
624	20241224	104700	49229510	2995	2995	2995	2995	0
625	20241224	104600	49229510	2995	2995	2995	2995	0
626	20241224	104500	49229510	2995	2995	2995	2995	0
627	20241224	104400	49229510	2995	2995	2995	2995	0
628	20241224	104300	49229510	2995	2995	2995	2995	0
629	20241224	104200	49229510	2995	2995	2995	2995	0
630	20241224	104100	49229510	2995	2995	2995	2995	0
631	20241224	104000	49229510	2995	2995	2995	2995	0
632	20241224	103900	49229510	2995	2995	2995	2995	3
633	20241224	103800	49220525	2995	2995	2995	2995	0
634	20241224	103700	49220525	2995	2995	2995	2995	0
635	20241224	103600	49220525	2995	2995	2995	2995	0
636	20241224	103500	49220525	2995	2995	2995	2995	10
637	20241224	103400	49190575	2995	2995	2995	2995	110
638	20241224	103300	48861125	2995	2995	2995	2995	0
639	20241224	103200	48861125	2995	2995	2995	2995	0
640	20241224	103100	48861125	2995	2995	2995	2995	2
641	20241224	103000	48855135	3000	3000	3000	3000	1
642	20241224	102900	48852135	3000	3000	3000	3000	0
643	20241224	102800	48852135	3000	3000	3000	3000	0
644	20241224	102700	48852135	3000	3000	3000	3000	30
645	20241224	102600	48762135	3000	3000	3000	3000	0
646	20241224	102500	48762135	3000	3000	3000	3000	0
647	20241224	102400	48762135	3000	3000	3000	3000	0
648	20241224	102300	48762135	3000	3000	3000	3000	5
649	20241224	102200	48747135	2990	2990	2990	2990	1
650	20241224	102100	48744145	3000	3000	3000	3000	1
651	20241224	102000	48741145	3005	3005	3005	3005	0
652	20241224	101900	48741145	3005	3005	3005	3005	0
653	20241224	101800	48741145	3005	3005	3005	3005	1
654	20241224	101700	48738140	2995	2995	2995	2995	31
655	20241224	101600	48645295	2995	2995	2995	2995	1
656	20241224	101500	48642300	2985	2985	2985	2970	1273
657	20241224	101400	44847215	2995	2995	2995	2995	1
658	20241224	101300	44844220	2990	2995	3010	2990	1805
659	20241224	101200	39442360	3020	3020	3020	3020	20
660	20241224	101100	39381960	3020	3020	3020	3020	44
661	20241224	101000	39249080	3000	3000	3000	3000	0
662	20241224	100900	39249080	3000	3000	3000	3000	0
663	20241224	100800	39249080	3000	3000	3000	3000	0
664	20241224	100700	39249080	3000	3000	3000	3000	255
665	20241224	100600	38484080	3015	3015	3015	3015	0
666	20241224	100500	38484080	3015	3015	3015	3015	0
667	20241224	100400	38484080	3015	3015	3015	3015	0
668	20241224	100300	38484080	3015	3015	3015	3015	151
669	20241224	100200	38028815	2995	3010	3010	2995	1100
670	20241224	100100	34725620	3010	3015	3015	3010	55
671	20241224	100000	34560035	3015	3020	3020	3015	3
672	20241224	095900	34550985	3020	3020	3020	3020	3
673	20241224	095800	34541925	3020	3020	3020	3020	0
674	20241224	095700	34541925	3020	3020	3020	3020	0
675	20241224	095600	34541925	3020	3020	3020	3020	0
676	20241224	095500	34541925	3020	3020	3020	3020	0
677	20241224	095400	34541925	3020	3020	3020	3020	0
678	20241224	095300	34541925	3020	3020	3020	3010	4439
679	20241224	095200	21139715	3025	3025	3025	3025	114
680	20241224	095100	20794865	3020	3020	3020	3020	1
681	20241224	095000	20791845	3020	3020	3020	3020	0
682	20241224	094900	20791845	3020	3020	3020	3020	0
683	20241224	094800	20791845	3020	3020	3020	3020	41
684	20241224	094700	20668025	3015	3015	3015	3015	483
685	20241224	094600	19211780	3015	3015	3015	3015	41
686	20241224	094500	19088165	3015	3015	3015	3015	0
687	20241224	094400	19088165	3015	3015	3015	3015	10
688	20241224	094300	19058015	3015	3015	3015	3015	10
689	20241224	094200	19027865	3015	3015	3015	3015	5
690	20241224	094100	19012790	3015	3015	3015	3015	6
691	20241224	094000	18994700	3010	3010	3010	3010	0
692	20241224	093900	18994700	3010	3010	3010	3010	50
693	20241224	093800	18844200	3015	3000	3015	3000	3
694	20241224	093700	18835185	3010	3010	3010	3010	0
695	20241224	093600	18835185	3010	3010	3010	3010	0
696	20241224	093500	18835185	3010	3010	3010	3010	0
697	20241224	093400	18835185	3010	3010	3010	3010	19
698	20241224	093300	18777995	3010	2995	3010	2995	507
699	20241224	093200	17259515	3010	3010	3010	3010	0
700	20241224	093100	17259515	3010	3010	3010	3010	1
701	20241224	093000	17256505	2995	2995	2995	2995	0
702	20241224	092900	17256505	2995	3010	3010	2995	55
703	20241224	092800	17091765	3015	3015	3015	3015	0
704	20241224	092700	17091765	3015	3015	3015	3015	0
705	20241224	092600	17091765	3015	3015	3015	3015	1
706	20241224	092500	17088750	2995	2995	2995	2995	35
707	20241224	092400	16983925	2995	2990	2995	2990	11
708	20241224	092300	16951030	2995	2990	2995	2990	291
709	20241224	092200	16080935	3000	3000	3000	3000	2
710	20241224	092100	16074935	2985	2985	2985	2985	36
711	20241224	092000	15967475	2985	2995	3000	2985	12
712	20241224	091900	15931545	2995	3025	3025	2995	13
713	20241224	091800	15892530	3025	3025	3025	3025	0
714	20241224	091700	15892530	3025	3000	3025	3000	241
715	20241224	091600	15169505	3025	3000	3025	3000	2
716	20241224	091500	15163480	3000	3000	3000	3000	51
717	20241224	091400	15010480	3000	3025	3025	3000	1446
718	20241224	091300	10663125	3050	3055	3055	3050	41
719	20241224	091200	10537875	3055	3025	3055	3025	132
720	20241224	091100	10135345	3020	3010	3020	3010	18
721	20241224	091000	10081075	3000	3000	3005	3000	1450
722	20241224	090900	5731030	3000	2990	3000	2990	12
723	20241224	090800	5695130	3000	3000	3000	3000	0
724	20241224	090700	5695130	3000	2995	3000	2995	14
725	20241224	090600	5653160	3000	3000	3000	3000	0
726	20241224	090500	5653160	3000	3000	3000	3000	341
727	20241224	090400	4630160	3000	3000	3000	3000	0
728	20241224	090300	4630160	3000	2990	3000	2990	101
729	20241224	090200	4327170	2990	2995	2995	2990	353
730	20241224	090100	3271695	2995	3010	3015	2995	104
731	20241224	090000	2959995	3000	2955	3000	2955	999