KissMeData/223250/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	204600	185025325	2950	2950	2950	2950	1175
3	20241230	204500	185025325	2950	2950	2950	2950	0
4	20241230	204400	185025325	2950	2950	2950	2950	0
5	20241230	204300	185025325	2950	2950	2950	2950	0
6	20241230	204200	185025325	2950	2950	2950	2950	0
7	20241230	204100	185025325	2950	2950	2950	2950	0
8	20241230	204000	185025325	2950	2950	2950	2950	0
9	20241230	203900	185025325	2950	2950	2950	2950	0
10	20241230	203800	185025325	2950	2950	2950	2950	0
11	20241230	203700	185025325	2950	2950	2950	2950	0
12	20241230	203600	185025325	2950	2950	2950	2950	0
13	20241230	203500	185025325	2950	2950	2950	2950	0
14	20241230	203400	185025325	2950	2950	2950	2950	0
15	20241230	203300	185025325	2950	2950	2950	2950	0
16	20241230	203200	185025325	2950	2950	2950	2950	0
17	20241230	203100	185025325	2950	2950	2950	2950	0
18	20241230	203000	185025325	2950	2950	2950	2950	0
19	20241230	202900	185025325	2950	2950	2950	2950	0
20	20241230	202800	185025325	2950	2950	2950	2950	0
21	20241230	202700	185025325	2950	2950	2950	2950	0
22	20241230	202600	185025325	2950	2950	2950	2950	0
23	20241230	202500	185025325	2950	2950	2950	2950	0
24	20241230	202400	185025325	2950	2950	2950	2950	0
25	20241230	202300	185025325	2950	2950	2950	2950	0
26	20241230	202200	185025325	2950	2950	2950	2950	0
27	20241230	202100	185025325	2950	2950	2950	2950	0
28	20241230	202000	185025325	2950	2950	2950	2950	0
29	20241230	201900	185025325	2950	2950	2950	2950	0
30	20241230	201800	185025325	2950	2950	2950	2950	0
31	20241230	201700	185025325	2950	2950	2950	2950	0
32	20241230	201600	185025325	2950	2950	2950	2950	1175
33	20241230	201500	185025325	2950	2950	2950	2950	0
34	20241230	201400	185025325	2950	2950	2950	2950	0
35	20241230	201300	185025325	2950	2950	2950	2950	0
36	20241230	201200	185025325	2950	2950	2950	2950	0
37	20241230	201100	185025325	2950	2950	2950	2950	0
38	20241230	201000	185025325	2950	2950	2950	2950	0
39	20241230	200900	185025325	2950	2950	2950	2950	0
40	20241230	200800	185025325	2950	2950	2950	2950	0
41	20241230	200700	185025325	2950	2950	2950	2950	0
42	20241230	200600	185025325	2950	2950	2950	2950	0
43	20241230	200500	185025325	2950	2950	2950	2950	0
44	20241230	200400	185025325	2950	2950	2950	2950	0
45	20241230	200300	185025325	2950	2950	2950	2950	0
46	20241230	200200	185025325	2950	2950	2950	2950	0
47	20241230	200100	185025325	2950	2950	2950	2950	0
48	20241230	200000	185025325	2950	2950	2950	2950	0
49	20241230	195900	185025325	2950	2950	2950	2950	0
50	20241230	195800	185025325	2950	2950	2950	2950	0
51	20241230	195700	185025325	2950	2950	2950	2950	0
52	20241230	195600	185025325	2950	2950	2950	2950	0
53	20241230	195500	185025325	2950	2950	2950	2950	0
54	20241230	195400	185025325	2950	2950	2950	2950	0
55	20241230	195300	185025325	2950	2950	2950	2950	0
56	20241230	195200	185025325	2950	2950	2950	2950	0
57	20241230	195100	185025325	2950	2950	2950	2950	0
58	20241230	195000	185025325	2950	2950	2950	2950	0
59	20241230	194900	185025325	2950	2950	2950	2950	0
60	20241230	194800	185025325	2950	2950	2950	2950	0
61	20241230	194700	185025325	2950	2950	2950	2950	0
62	20241230	194600	185025325	2950	2950	2950	2950	1175
63	20241230	194500	185025325	2950	2950	2950	2950	0
64	20241230	194400	185025325	2950	2950	2950	2950	0
65	20241230	194300	185025325	2950	2950	2950	2950	0
66	20241230	194200	185025325	2950	2950	2950	2950	0
67	20241230	194100	185025325	2950	2950	2950	2950	0
68	20241230	194000	185025325	2950	2950	2950	2950	0
69	20241230	193900	185025325	2950	2950	2950	2950	0
70	20241230	193800	185025325	2950	2950	2950	2950	0
71	20241230	193700	185025325	2950	2950	2950	2950	0
72	20241230	193600	185025325	2950	2950	2950	2950	0
73	20241230	193500	185025325	2950	2950	2950	2950	0
74	20241230	193400	185025325	2950	2950	2950	2950	0
75	20241230	193300	185025325	2950	2950	2950	2950	0
76	20241230	193200	185025325	2950	2950	2950	2950	0
77	20241230	193100	185025325	2950	2950	2950	2950	0
78	20241230	193000	185025325	2950	2950	2950	2950	0
79	20241230	192900	185025325	2950	2950	2950	2950	0
80	20241230	192800	185025325	2950	2950	2950	2950	0
81	20241230	192700	185025325	2950	2950	2950	2950	0
82	20241230	192600	185025325	2950	2950	2950	2950	0
83	20241230	192500	185025325	2950	2950	2950	2950	0
84	20241230	192400	185025325	2950	2950	2950	2950	0
85	20241230	192300	185025325	2950	2950	2950	2950	0
86	20241230	192200	185025325	2950	2950	2950	2950	0
87	20241230	192100	185025325	2950	2950	2950	2950	0
88	20241230	192000	185025325	2950	2950	2950	2950	0
89	20241230	191900	185025325	2950	2950	2950	2950	0
90	20241230	191800	185025325	2950	2950	2950	2950	0
91	20241230	191700	185025325	2950	2950	2950	2950	0
92	20241230	191600	185025325	2950	2950	2950	2950	1175
93	20241230	191500	185025325	2950	2950	2950	2950	0
94	20241230	191400	185025325	2950	2950	2950	2950	0
95	20241230	191300	185025325	2950	2950	2950	2950	0
96	20241230	191200	185025325	2950	2950	2950	2950	0
97	20241230	191100	185025325	2950	2950	2950	2950	0
98	20241230	191000	185025325	2950	2950	2950	2950	0
99	20241230	190900	185025325	2950	2950	2950	2950	0
100	20241230	190800	185025325	2950	2950	2950	2950	0
101	20241230	190700	185025325	2950	2950	2950	2950	0
102	20241230	190600	185025325	2950	2950	2950	2950	0
103	20241230	190500	185025325	2950	2950	2950	2950	0
104	20241230	190400	185025325	2950	2950	2950	2950	0
105	20241230	190300	185025325	2950	2950	2950	2950	0
106	20241230	190200	185025325	2950	2950	2950	2950	0
107	20241230	190100	185025325	2950	2950	2950	2950	0
108	20241230	190000	185025325	2950	2950	2950	2950	0
109	20241230	185900	185025325	2950	2950	2950	2950	0
110	20241230	185800	185025325	2950	2950	2950	2950	0
111	20241230	185700	185025325	2950	2950	2950	2950	0
112	20241230	185600	185025325	2950	2950	2950	2950	0
113	20241230	185500	185025325	2950	2950	2950	2950	0
114	20241230	185400	185025325	2950	2950	2950	2950	0
115	20241230	185300	185025325	2950	2950	2950	2950	0
116	20241230	185200	185025325	2950	2950	2950	2950	0
117	20241230	185100	185025325	2950	2950	2950	2950	0
118	20241230	185000	185025325	2950	2950	2950	2950	0
119	20241230	184900	185025325	2950	2950	2950	2950	0
120	20241230	184800	185025325	2950	2950	2950	2950	0
121	20241230	184700	185025325	2950	2950	2950	2950	0
122	20241230	184600	185025325	2950	2950	2950	2950	1175
123	20241230	184500	185025325	2950	2950	2950	2950	0
124	20241230	184400	185025325	2950	2950	2950	2950	0
125	20241230	184300	185025325	2950	2950	2950	2950	0
126	20241230	184200	185025325	2950	2950	2950	2950	0
127	20241230	184100	185025325	2950	2950	2950	2950	0
128	20241230	184000	185025325	2950	2950	2950	2950	0
129	20241230	183900	185025325	2950	2950	2950	2950	0
130	20241230	183800	185025325	2950	2950	2950	2950	0
131	20241230	183700	185025325	2950	2950	2950	2950	0
132	20241230	183600	185025325	2950	2950	2950	2950	0
133	20241230	183500	185025325	2950	2950	2950	2950	0
134	20241230	183400	185025325	2950	2950	2950	2950	0
135	20241230	183300	185025325	2950	2950	2950	2950	0
136	20241230	183200	185025325	2950	2950	2950	2950	0
137	20241230	183100	185025325	2950	2950	2950	2950	0
138	20241230	183000	185025325	2950	2950	2950	2950	0
139	20241230	182900	185025325	2950	2950	2950	2950	0
140	20241230	182800	185025325	2950	2950	2950	2950	0
141	20241230	182700	185025325	2950	2950	2950	2950	0
142	20241230	182600	185025325	2950	2950	2950	2950	0
143	20241230	182500	185025325	2950	2950	2950	2950	0
144	20241230	182400	185025325	2950	2950	2950	2950	0
145	20241230	182300	185025325	2950	2950	2950	2950	0
146	20241230	182200	185025325	2950	2950	2950	2950	0
147	20241230	182100	185025325	2950	2950	2950	2950	0
148	20241230	182000	185025325	2950	2950	2950	2950	0
149	20241230	181900	185025325	2950	2950	2950	2950	0
150	20241230	181800	185025325	2950	2950	2950	2950	0
151	20241230	181700	185025325	2950	2950	2950	2950	0
152	20241230	181600	185025325	2950	2950	2950	2950	1175
153	20241230	181500	185025325	2950	2950	2950	2950	0
154	20241230	181400	185025325	2950	2950	2950	2950	0
155	20241230	181300	185025325	2950	2950	2950	2950	0
156	20241230	181200	185025325	2950	2950	2950	2950	0
157	20241230	181100	185025325	2950	2950	2950	2950	0
158	20241230	181000	185025325	2950	2950	2950	2950	0
159	20241230	180900	185025325	2950	2950	2950	2950	0
160	20241230	180800	185025325	2950	2950	2950	2950	0
161	20241230	180700	185025325	2950	2950	2950	2950	0
162	20241230	180600	185025325	2950	2950	2950	2950	0
163	20241230	180500	185025325	2950	2950	2950	2950	0
164	20241230	180400	185025325	2950	2950	2950	2950	0
165	20241230	180300	185025325	2950	2950	2950	2950	0
166	20241230	180200	185025325	2950	2950	2950	2950	0
167	20241230	180100	185025325	2950	2950	2950	2950	0
168	20241230	180000	185025325	2950	2950	2950	2950	0
169	20241230	175900	185025325	2950	2950	2950	2950	0
170	20241230	175800	185025325	2950	2950	2950	2950	0
171	20241230	175700	185025325	2950	2950	2950	2950	0
172	20241230	175600	185025325	2950	2950	2950	2950	0
173	20241230	175500	185025325	2950	2950	2950	2950	0
174	20241230	175400	185025325	2950	2950	2950	2950	0
175	20241230	175300	185025325	2950	2950	2950	2950	0
176	20241230	175200	185025325	2950	2950	2950	2950	0
177	20241230	175100	185025325	2950	2950	2950	2950	0
178	20241230	175000	185025325	2950	2950	2950	2950	0
179	20241230	174900	185025325	2950	2950	2950	2950	0
180	20241230	174800	185025325	2950	2950	2950	2950	0
181	20241230	174700	185025325	2950	2950	2950	2950	0
182	20241230	174600	185025325	2950	2950	2950	2950	1175
183	20241230	174500	185025325	2950	2950	2950	2950	0
184	20241230	174400	185025325	2950	2950	2950	2950	0
185	20241230	174300	185025325	2950	2950	2950	2950	0
186	20241230	174200	185025325	2950	2950	2950	2950	0
187	20241230	174100	185025325	2950	2950	2950	2950	0
188	20241230	174000	185025325	2950	2950	2950	2950	0
189	20241230	173900	185025325	2950	2950	2950	2950	0
190	20241230	173800	185025325	2950	2950	2950	2950	0
191	20241230	173700	185025325	2950	2950	2950	2950	0
192	20241230	173600	185025325	2950	2950	2950	2950	0
193	20241230	173500	185025325	2950	2950	2950	2950	0
194	20241230	173400	185025325	2950	2950	2950	2950	0
195	20241230	173300	185025325	2950	2950	2950	2950	0
196	20241230	173200	185025325	2950	2950	2950	2950	0
197	20241230	173100	185025325	2950	2950	2950	2950	0
198	20241230	173000	185025325	2950	2950	2950	2950	0
199	20241230	172900	185025325	2950	2950	2950	2950	0
200	20241230	172800	185025325	2950	2950	2950	2950	0
201	20241230	172700	185025325	2950	2950	2950	2950	0
202	20241230	172600	185025325	2950	2950	2950	2950	0
203	20241230	172500	185025325	2950	2950	2950	2950	0
204	20241230	172400	185025325	2950	2950	2950	2950	0
205	20241230	172300	185025325	2950	2950	2950	2950	0
206	20241230	172200	185025325	2950	2950	2950	2950	0
207	20241230	172100	185025325	2950	2950	2950	2950	0
208	20241230	172000	185025325	2950	2950	2950	2950	0
209	20241230	171900	185025325	2950	2950	2950	2950	0
210	20241230	171800	185025325	2950	2950	2950	2950	0
211	20241230	171700	185025325	2950	2950	2950	2950	0
212	20241230	171600	185025325	2950	2950	2950	2950	1175
213	20241230	171500	185025325	2950	2950	2950	2950	0
214	20241230	171400	185025325	2950	2950	2950	2950	0
215	20241230	171300	185025325	2950	2950	2950	2950	0
216	20241230	171200	185025325	2950	2950	2950	2950	0
217	20241230	171100	185025325	2950	2950	2950	2950	0
218	20241230	171000	185025325	2950	2950	2950	2950	0
219	20241230	170900	185025325	2950	2950	2950	2950	0
220	20241230	170800	185025325	2950	2950	2950	2950	0
221	20241230	170700	185025325	2950	2950	2950	2950	0
222	20241230	170600	185025325	2950	2950	2950	2950	0
223	20241230	170500	185025325	2950	2950	2950	2950	0
224	20241230	170400	185025325	2950	2950	2950	2950	0
225	20241230	170300	185025325	2950	2950	2950	2950	0
226	20241230	170200	185025325	2950	2950	2950	2950	0
227	20241230	170100	185025325	2950	2950	2950	2950	0
228	20241230	170000	185025325	2950	2950	2950	2950	0
229	20241230	165900	185025325	2950	2950	2950	2950	0
230	20241230	165800	185025325	2950	2950	2950	2950	0
231	20241230	165700	185025325	2950	2950	2950	2950	0
232	20241230	165600	185025325	2950	2950	2950	2950	0
233	20241230	165500	185025325	2950	2950	2950	2950	0
234	20241230	165400	185025325	2950	2950	2950	2950	0
235	20241230	165300	185025325	2950	2950	2950	2950	0
236	20241230	165200	185025325	2950	2950	2950	2950	0
237	20241230	165100	185025325	2950	2950	2950	2950	0
238	20241230	165000	185025325	2950	2950	2950	2950	0
239	20241230	164900	185025325	2950	2950	2950	2950	0
240	20241230	164800	185025325	2950	2950	2950	2950	0
241	20241230	164700	185025325	2950	2950	2950	2950	0
242	20241230	164600	185025325	2950	2950	2950	2950	1175
243	20241230	164500	185025325	2950	2950	2950	2950	0
244	20241230	164400	185025325	2950	2950	2950	2950	0
245	20241230	164300	185025325	2950	2950	2950	2950	0
246	20241230	164200	185025325	2950	2950	2950	2950	0
247	20241230	164100	185025325	2950	2950	2950	2950	0
248	20241230	164000	185025325	2950	2950	2950	2950	0
249	20241230	163900	185025325	2950	2950	2950	2950	0
250	20241230	163800	185025325	2950	2950	2950	2950	0
251	20241230	163700	185025325	2950	2950	2950	2950	0
252	20241230	163600	185025325	2950	2950	2950	2950	0
253	20241230	163500	185025325	2950	2950	2950	2950	0
254	20241230	163400	185025325	2950	2950	2950	2950	0
255	20241230	163300	185025325	2950	2950	2950	2950	0
256	20241230	163200	185025325	2950	2950	2950	2950	0
257	20241230	163100	185025325	2950	2950	2950	2950	0
258	20241230	163000	185025325	2950	2950	2950	2950	0
259	20241230	162900	185025325	2950	2950	2950	2950	0
260	20241230	162800	185025325	2950	2950	2950	2950	0
261	20241230	162700	185025325	2950	2950	2950	2950	0
262	20241230	162600	185025325	2950	2950	2950	2950	0
263	20241230	162500	185025325	2950	2950	2950	2950	0
264	20241230	162400	185025325	2950	2950	2950	2950	0
265	20241230	162300	185025325	2950	2950	2950	2950	0
266	20241230	162200	185025325	2950	2950	2950	2950	0
267	20241230	162100	185025325	2950	2950	2950	2950	0
268	20241230	162000	185025325	2950	2950	2950	2950	0
269	20241230	161900	185025325	2950	2950	2950	2950	0
270	20241230	161800	185025325	2950	2950	2950	2950	0
271	20241230	161700	185025325	2950	2950	2950	2950	0
272	20241230	161600	185025325	2950	2950	2950	2950	1175
273	20241230	161500	185025325	2950	2950	2950	2950	0
274	20241230	161400	185025325	2950	2950	2950	2950	0
275	20241230	161300	185025325	2950	2950	2950	2950	0
276	20241230	161200	185025325	2950	2950	2950	2950	0
277	20241230	161100	185025325	2950	2950	2950	2950	0
278	20241230	161000	185025325	2950	2950	2950	2950	0
279	20241230	160900	185025325	2950	2950	2950	2950	0
280	20241230	160800	185025325	2950	2950	2950	2950	0
281	20241230	160700	185025325	2950	2950	2950	2950	0
282	20241230	160600	185025325	2950	2950	2950	2950	0
283	20241230	160500	185025325	2950	2950	2950	2950	0
284	20241230	160400	185025325	2950	2950	2950	2950	0
285	20241230	160300	185025325	2950	2950	2950	2950	0
286	20241230	160200	185025325	2950	2950	2950	2950	0
287	20241230	160100	185025325	2950	2950	2950	2950	0
288	20241230	160000	185025325	2950	2950	2950	2950	0
289	20241230	155900	185025325	2950	2950	2950	2950	0
290	20241230	155800	185025325	2950	2950	2950	2950	0
291	20241230	155700	185025325	2950	2950	2950	2950	0
292	20241230	155600	185025325	2950	2950	2950	2950	0
293	20241230	155500	185025325	2950	2950	2950	2950	0
294	20241230	155400	185025325	2950	2950	2950	2950	0
295	20241230	155300	185025325	2950	2950	2950	2950	0
296	20241230	155200	185025325	2950	2950	2950	2950	0
297	20241230	155100	185025325	2950	2950	2950	2950	0
298	20241230	155000	185025325	2950	2950	2950	2950	0
299	20241230	154900	185025325	2950	2950	2950	2950	0
300	20241230	154800	185025325	2950	2950	2950	2950	0
301	20241230	154700	185025325	2950	2950	2950	2950	0
302	20241230	154600	185025325	2950	2950	2950	2950	1175
303	20241230	154500	185025325	2950	2950	2950	2950	0
304	20241230	154400	185025325	2950	2950	2950	2950	0
305	20241230	154300	185025325	2950	2950	2950	2950	0
306	20241230	154200	185025325	2950	2950	2950	2950	0
307	20241230	154100	185025325	2950	2950	2950	2950	0
308	20241230	154000	185025325	2950	2950	2950	2950	0
309	20241230	153900	185025325	2950	2950	2950	2950	0
310	20241230	153800	185025325	2950	2950	2950	2950	0
311	20241230	153700	185025325	2950	2950	2950	2950	0
312	20241230	153600	185025325	2950	2950	2950	2950	0
313	20241230	153500	185025325	2950	2950	2950	2950	0
314	20241230	153400	185025325	2950	2950	2950	2950	0
315	20241230	153300	185025325	2950	2950	2950	2950	0
316	20241230	153200	185025325	2950	2950	2950	2950	0
317	20241230	153100	185025325	2950	2950	2950	2950	0
318	20241230	153000	185025325	2950	2950	2950	2950	1175
319	20241230	152900	181559075	2945	2945	2945	2945	0
320	20241230	152800	181559075	2945	2945	2945	2945	0
321	20241230	152700	181559075	2945	2945	2945	2945	0
322	20241230	152600	181559075	2945	2945	2945	2945	0
323	20241230	152500	181559075	2945	2945	2945	2945	0
324	20241230	152400	181559075	2945	2945	2945	2945	0
325	20241230	152300	181559075	2945	2945	2945	2945	0
326	20241230	152200	181559075	2945	2945	2945	2945	0
327	20241230	152100	181559075	2945	2945	2945	2945	0
328	20241230	152000	181559075	2945	2945	2945	2945	0
329	20241230	151900	181559075	2945	2945	2945	2945	266
330	20241230	151800	180775705	2940	2940	2940	2940	86
331	20241230	151700	180522865	2940	2930	2940	2930	85
332	20241230	151600	180273005	2935	2935	2935	2935	86
333	20241230	151500	180020595	2935	2935	2935	2935	30
334	20241230	151400	179932545	2940	2940	2940	2940	0
335	20241230	151300	179932545	2940	2940	2940	2940	40
336	20241230	151200	179814945	2940	2935	2940	2935	101
337	20241230	151100	179518505	2940	2940	2940	2940	0
338	20241230	151000	179518505	2940	2940	2940	2940	9
339	20241230	150900	179492045	2940	2940	2940	2940	1
340	20241230	150800	179489105	2940	2940	2940	2940	0
341	20241230	150700	179489105	2940	2935	2940	2935	119
342	20241230	150600	179139340	2940	2940	2940	2940	0
343	20241230	150500	179139340	2940	2940	2940	2935	119
344	20241230	150400	178789500	2940	2940	2940	2940	10
345	20241230	150300	178760100	2940	2940	2940	2940	0
346	20241230	150200	178760100	2940	2940	2940	2940	50
347	20241230	150100	178613100	2940	2940	2940	2940	50
348	20241230	150000	178466100	2940	2935	2940	2935	272
349	20241230	145900	177666935	2940	2940	2940	2940	0
350	20241230	145800	177666935	2940	2940	2940	2940	1
351	20241230	145700	177663995	2935	2935	2935	2935	0
352	20241230	145600	177663995	2935	2935	2935	2935	500
353	20241230	145500	176196495	2935	2930	2935	2930	201
354	20241230	145400	175607560	2930	2930	2930	2930	30
355	20241230	145300	175519660	2930	2930	2930	2930	70
356	20241230	145200	175314560	2935	2940	2940	2935	2
357	20241230	145100	175308685	2935	2935	2935	2935	0
358	20241230	145000	175308685	2935	2930	2935	2930	198
359	20241230	144900	174728050	2930	2920	2930	2910	806
360	20241230	144800	172375285	2925	2925	2925	2925	147
361	20241230	144700	171945310	2925	2925	2925	2925	13
362	20241230	144600	171907285	2925	2925	2925	2925	88
363	20241230	144500	171649885	2935	2930	2935	2930	91
364	20241230	144400	171383250	2935	2935	2935	2935	0
365	20241230	144300	171383250	2935	2935	2935	2935	0
366	20241230	144200	171383250	2935	2930	2935	2930	521
367	20241230	144100	169854255	2930	2930	2930	2930	70
368	20241230	144000	169649155	2930	2935	2935	2930	40
369	20241230	143900	169531905	2935	2935	2935	2935	0
370	20241230	143800	169531905	2935	2915	2935	2900	1909
371	20241230	143700	163981490	2940	2940	2940	2900	11011
372	20241230	143600	131984345	2935	2935	2935	2935	200
373	20241230	143500	131397345	2940	2940	2940	2940	0
374	20241230	143400	131397345	2940	2940	2940	2940	0
375	20241230	143300	131397345	2940	2940	2940	2940	9
376	20241230	143200	131370885	2935	2935	2935	2935	134
377	20241230	143100	130977595	2935	2935	2935	2935	0
378	20241230	143000	130977595	2935	2935	2935	2935	0
379	20241230	142900	130977595	2935	2935	2935	2935	0
380	20241230	142800	130977595	2935	2935	2935	2935	0
381	20241230	142700	130977595	2935	2935	2935	2935	0
382	20241230	142600	130977595	2935	2935	2935	2935	3
383	20241230	142500	130968790	2935	2935	2935	2935	0
384	20241230	142400	130968790	2935	2935	2935	2935	90
385	20241230	142300	130704640	2940	2940	2940	2940	0
386	20241230	142200	130704640	2940	2940	2940	2940	0
387	20241230	142100	130704640	2940	2940	2940	2940	0
388	20241230	142000	130704640	2940	2940	2940	2940	0
389	20241230	141900	130704640	2940	2940	2940	2940	0
390	20241230	141800	130704640	2940	2940	2940	2940	0
391	20241230	141700	130704640	2940	2940	2940	2940	0
392	20241230	141600	130704640	2940	2940	2940	2940	0
393	20241230	141500	130704640	2940	2940	2940	2940	0
394	20241230	141400	130704640	2940	2930	2940	2930	11
395	20241230	141300	130672400	2930	2930	2930	2930	340
396	20241230	141200	129676200	2940	2940	2940	2940	0
397	20241230	141100	129676200	2940	2940	2940	2940	0
398	20241230	141000	129676200	2940	2940	2940	2940	0
399	20241230	140900	129676200	2940	2940	2940	2940	0
400	20241230	140800	129676200	2940	2940	2940	2940	0
401	20241230	140700	129676200	2940	2940	2940	2940	1
402	20241230	140600	129673260	2930	2940	2940	2930	102
403	20241230	140500	129374360	2940	2935	2940	2935	5
404	20241230	140400	129359680	2930	2930	2930	2930	0
405	20241230	140300	129359680	2930	2930	2930	2930	10
406	20241230	140200	129330380	2930	2930	2935	2930	59
407	20241230	140100	129157225	2935	2945	2945	2935	140
408	20241230	140000	128746315	2935	2935	2935	2935	0
409	20241230	135900	128746315	2935	2935	2935	2935	66
410	20241230	135800	128552605	2945	2945	2945	2945	0
411	20241230	135700	128552605	2945	2945	2945	2945	0
412	20241230	135600	128552605	2945	2945	2945	2945	0
413	20241230	135500	128552605	2945	2945	2945	2945	0
414	20241230	135400	128552605	2945	2945	2945	2945	0
415	20241230	135300	128552605	2945	2945	2945	2945	0
416	20241230	135200	128552605	2945	2945	2945	2945	0
417	20241230	135100	128552605	2945	2945	2945	2945	234
418	20241230	135000	127863475	2945	2945	2945	2945	100
419	20241230	134900	127568975	2955	2955	2955	2955	101
420	20241230	134800	127270520	2945	2945	2945	2945	1
421	20241230	134700	127267575	2955	2955	2955	2955	0
422	20241230	134600	127267575	2955	2955	2955	2955	0
423	20241230	134500	127267575	2955	2945	2955	2945	177
424	20241230	134400	126745310	2945	2945	2945	2940	32
425	20241230	134300	126651220	2940	2940	2940	2940	500
426	20241230	134200	125181220	2950	2950	2950	2950	0
427	20241230	134100	125181220	2950	2950	2950	2950	0
428	20241230	134000	125181220	2950	2950	2950	2950	0
429	20241230	133900	125181220	2950	2950	2950	2950	0
430	20241230	133800	125181220	2950	2950	2950	2950	0
431	20241230	133700	125181220	2950	2950	2950	2950	0
432	20241230	133600	125181220	2950	2950	2950	2950	0
433	20241230	133500	125181220	2950	2950	2950	2950	1
434	20241230	133400	125178270	2945	2945	2945	2945	11
435	20241230	133300	125145875	2945	2945	2945	2945	0
436	20241230	133200	125145875	2945	2945	2945	2945	500
437	20241230	133100	123673375	2945	2945	2945	2945	0
438	20241230	133000	123673375	2945	2945	2945	2945	1
439	20241230	132900	123670430	2950	2950	2950	2950	9
440	20241230	132800	123643880	2945	2945	2945	2945	0
441	20241230	132700	123643880	2945	2945	2945	2945	0
442	20241230	132600	123643880	2945	2945	2945	2945	0
443	20241230	132500	123643880	2945	2945	2945	2945	99
444	20241230	132400	123352325	2945	2945	2945	2945	1
445	20241230	132300	123349380	2935	2940	2940	2930	38
446	20241230	132200	123237820	2945	2945	2945	2945	0
447	20241230	132100	123237820	2945	2945	2945	2945	78
448	20241230	132000	123008110	2945	2950	2950	2945	14
449	20241230	131900	122966845	2960	2960	2960	2960	1
450	20241230	131800	122963885	2950	2950	2950	2950	0
451	20241230	131700	122963885	2950	2955	2955	2950	194
452	20241230	131600	122390625	2960	2955	2960	2955	2
453	20241230	131500	122384710	2960	2955	2960	2955	3
454	20241230	131400	122375835	2960	2955	2960	2955	5
455	20241230	131300	122361040	2960	2960	2960	2960	2
456	20241230	131200	122355120	2970	2970	2970	2970	0
457	20241230	131100	122355120	2970	2970	2970	2955	148
458	20241230	131000	121917140	2965	2965	2965	2965	208
459	20241230	130900	121300420	2970	2965	2970	2965	401
460	20241230	130800	120111450	2965	2960	2965	2960	103
461	20241230	130700	119806565	2960	2960	2960	2960	0
462	20241230	130600	119806565	2960	2965	2965	2960	105
463	20241230	130500	119495255	2965	2965	2965	2965	0
464	20241230	130400	119495255	2965	2960	2965	2960	114
465	20241230	130300	119157805	2960	2955	2960	2955	600
466	20241230	130200	117382305	2955	2955	2955	2955	0
467	20241230	130100	117382305	2955	2940	2955	2940	1166
468	20241230	130000	113939690	2945	2945	2945	2945	0
469	20241230	125900	113939690	2945	2945	2945	2945	0
470	20241230	125800	113939690	2945	2945	2945	2945	0
471	20241230	125700	113939690	2945	2945	2945	2945	9
472	20241230	125600	113913185	2950	2940	2950	2925	703
473	20241230	125500	111850375	2955	2955	2955	2955	0
474	20241230	125400	111850375	2955	2955	2955	2955	1
475	20241230	125300	111847420	2945	2950	2950	2945	214
476	20241230	125200	111217160	2950	2950	2950	2950	924
477	20241230	125100	108491360	2955	2955	2955	2955	0
478	20241230	125000	108491360	2955	2955	2955	2955	1
479	20241230	124900	108488405	2940	2955	2955	2940	308
480	20241230	124800	107581265	2955	2915	2955	2915	3000
481	20241230	124700	98741775	2915	2915	2915	2915	0
482	20241230	124600	98741775	2915	2915	2915	2915	1
483	20241230	124500	98738860	2910	2910	2910	2910	0
484	20241230	124400	98738860	2910	2910	2910	2910	0
485	20241230	124300	98738860	2910	2910	2910	2910	334
486	20241230	124200	97766920	2910	2910	2910	2910	0
487	20241230	124100	97766920	2910	2900	2910	2900	381
488	20241230	124000	96662010	2910	2910	2910	2910	506
489	20241230	123900	95189550	2890	2900	2900	2890	1000
490	20241230	123800	92289815	2900	2905	2905	2900	601
491	20241230	123700	90543915	2915	2915	2915	2915	1
492	20241230	123600	90541000	2905	2905	2905	2905	0
493	20241230	123500	90541000	2905	2905	2905	2905	100
494	20241230	123400	90250500	2905	2905	2905	2905	1
495	20241230	123300	90247595	2910	2905	2910	2905	9
496	20241230	123200	90221410	2910	2915	2915	2910	557
497	20241230	123100	88600505	2915	2920	2920	2915	800
498	20241230	123000	86265910	2940	2940	2940	2940	0
499	20241230	122900	86265910	2940	2940	2940	2940	0
500	20241230	122800	86265910	2940	2935	2940	2935	100
501	20241230	122700	85972405	2935	2925	2935	2925	190
502	20241230	122600	85416145	2925	2925	2925	2925	0
503	20241230	122500	85416145	2925	2920	2925	2920	109
504	20241230	122400	85097820	2925	2925	2925	2925	1
505	20241230	122300	85094895	2920	2920	2920	2920	132
506	20241230	122200	84709455	2925	2925	2925	2925	0
507	20241230	122100	84709455	2925	2925	2925	2925	0
508	20241230	122000	84709455	2925	2925	2925	2925	1
509	20241230	121900	84706530	2910	2910	2910	2910	0
510	20241230	121800	84706530	2910	2910	2910	2910	0
511	20241230	121700	84706530	2910	2910	2910	2910	98
512	20241230	121600	84421350	2910	2915	2915	2910	751
513	20241230	121500	82232190	2915	2915	2915	2915	29
514	20241230	121400	82147655	2920	2920	2920	2920	371
515	20241230	121300	81064335	2930	2930	2930	2930	0
516	20241230	121200	81064335	2930	2930	2930	2915	3
517	20241230	121100	81055560	2925	2920	2925	2915	145
518	20241230	121000	80631690	2920	2920	2920	2920	1
519	20241230	120900	80628770	2925	2925	2925	2925	0
520	20241230	120800	80628770	2925	2925	2925	2925	2
521	20241230	120700	80622920	2925	2915	2925	2915	2
522	20241230	120600	80617080	2920	2940	2940	2920	401
523	20241230	120500	79446140	2920	2935	2935	2920	1000
524	20241230	120400	76521100	2935	2935	2935	2935	37
525	20241230	120300	76412505	2950	2940	2950	2940	220
526	20241230	120200	75765695	2955	2955	2955	2945	29
527	20241230	120100	75680230	2950	2950	2950	2950	676
528	20241230	120000	73686030	2950	2950	2950	2945	13
529	20241230	115900	73647730	2950	2950	2950	2950	0
530	20241230	115800	73647730	2950	2945	2950	2945	51
531	20241230	115700	73497530	2950	2950	2950	2950	0
532	20241230	115600	73497530	2950	2950	2950	2950	0
533	20241230	115500	73497530	2950	2950	2950	2950	1
534	20241230	115400	73494580	2950	2950	2950	2950	1
535	20241230	115300	73491630	2950	2945	2950	2945	174
536	20241230	115200	72979150	2945	2935	2945	2935	311
537	20241230	115100	72065740	2935	2935	2935	2935	52
538	20241230	115000	71913120	2935	2935	2935	2935	0
539	20241230	114900	71913120	2935	2935	2935	2935	3
540	20241230	114800	71904315	2940	2940	2940	2940	0
541	20241230	114700	71904315	2940	2940	2940	2940	17
542	20241230	114600	71854335	2940	2940	2940	2940	184
543	20241230	114500	71313375	2940	2940	2940	2940	0
544	20241230	114400	71313375	2940	2940	2940	2940	0
545	20241230	114300	71313375	2940	2940	2940	2940	0
546	20241230	114200	71313375	2940	2940	2940	2940	0
547	20241230	114100	71313375	2940	2940	2940	2940	0
548	20241230	114000	71313375	2940	2940	2940	2940	0
549	20241230	113900	71313375	2940	2940	2940	2940	0
550	20241230	113800	71313375	2940	2940	2940	2940	0
551	20241230	113700	71313375	2940	2940	2940	2940	0
552	20241230	113600	71313375	2940	2940	2940	2940	0
553	20241230	113500	71313375	2940	2935	2940	2935	53
554	20241230	113400	71157805	2940	2940	2940	2940	0
555	20241230	113300	71157805	2940	2940	2940	2940	0
556	20241230	113200	71157805	2940	2940	2940	2940	0
557	20241230	113100	71157805	2940	2940	2940	2940	0
558	20241230	113000	71157805	2940	2940	2940	2940	0
559	20241230	112900	71157805	2940	2940	2940	2940	1
560	20241230	112800	71154865	2940	2940	2940	2940	1
561	20241230	112700	71151925	2940	2935	2940	2935	485
562	20241230	112600	69728435	2925	2935	2935	2925	541
563	20241230	112500	68143460	2940	2940	2940	2940	0
564	20241230	112400	68143460	2940	2940	2940	2940	1
565	20241230	112300	68140520	2940	2940	2940	2940	2
566	20241230	112200	68134640	2945	2940	2945	2940	26
567	20241230	112100	68058175	2945	2945	2945	2945	11
568	20241230	112000	68025780	2945	2945	2945	2945	1
569	20241230	111900	68022835	2945	2940	2945	2940	101
570	20241230	111800	67725890	2940	2940	2940	2940	300
571	20241230	111700	66843890	2940	2935	2940	2935	202
572	20241230	111600	66251015	2940	2940	2940	2940	101
573	20241230	111500	65954075	2940	2935	2940	2935	108
574	20241230	111400	65637090	2940	2935	2940	2935	380
575	20241230	111300	64521785	2930	2930	2935	2930	215
576	20241230	111200	63891830	2935	2935	2935	2935	0
577	20241230	111100	63891830	2935	2930	2935	2930	10
578	20241230	111000	63862525	2935	2935	2935	2935	121
579	20241230	110900	63507390	2935	2930	2935	2930	601
580	20241230	110800	61746455	2935	2935	2935	2935	0
581	20241230	110700	61746455	2935	2925	2935	2925	780
582	20241230	110600	59462050	2930	2925	2930	2925	14
583	20241230	110500	59421090	2925	2925	2925	2925	293
584	20241230	110400	58564065	2930	2930	2930	2930	0
585	20241230	110300	58564065	2930	2930	2930	2930	0
586	20241230	110200	58564065	2930	2930	2930	2930	0
587	20241230	110100	58564065	2930	2930	2930	2930	0
588	20241230	110000	58564065	2930	2930	2930	2930	0
589	20241230	105900	58564065	2930	2930	2930	2930	118
590	20241230	105800	58218325	2930	2925	2930	2925	82
591	20241230	105700	57978470	2930	2930	2930	2930	239
592	20241230	105600	57278200	2930	2930	2930	2930	0
593	20241230	105500	57278200	2930	2930	2930	2930	0
594	20241230	105400	57278200	2930	2930	2930	2930	40
595	20241230	105300	57161000	2930	2930	2930	2930	230
596	20241230	105200	56487100	2930	2925	2930	2925	8
597	20241230	105100	56463695	2930	2930	2930	2930	0
598	20241230	105000	56463695	2930	2930	2930	2930	0
599	20241230	104900	56463695	2930	2930	2930	2930	10
600	20241230	104800	56434395	2925	2925	2925	2925	1
601	20241230	104700	56431470	2930	2930	2930	2930	185
602	20241230	104600	55889420	2935	2935	2935	2935	0
603	20241230	104500	55889420	2935	2935	2935	2935	0
604	20241230	104400	55889420	2935	2935	2935	2935	1
605	20241230	104300	55886485	2930	2935	2935	2930	79
606	20241230	104200	55654825	2930	2930	2930	2930	500
607	20241230	104100	54189825	2930	2930	2930	2930	0
608	20241230	104000	54189825	2930	2930	2930	2930	1
609	20241230	103900	54186895	2935	2935	2935	2935	1
610	20241230	103800	54183960	2940	2945	2945	2935	88
611	20241230	103700	53925665	2940	2945	2945	2940	101
612	20241230	103600	53628470	2945	2945	2945	2945	500
613	20241230	103500	52155970	2950	2940	2950	2935	2523
614	20241230	103400	44728360	2945	2940	2945	2935	1800
615	20241230	103300	39438855	2935	2935	2935	2935	910
616	20241230	103200	36768005	2935	2935	2935	2935	1
617	20241230	103100	36765070	2930	2930	2930	2930	394
618	20241230	103000	35610650	2930	2930	2930	2930	0
619	20241230	102900	35610650	2930	2930	2930	2930	0
620	20241230	102800	35610650	2930	2930	2930	2930	0
621	20241230	102700	35610650	2930	2930	2930	2930	10
622	20241230	102600	35581350	2925	2925	2925	2925	0
623	20241230	102500	35581350	2925	2925	2925	2925	1
624	20241230	102400	35578425	2935	2935	2935	2935	0
625	20241230	102300	35578425	2935	2935	2935	2935	0
626	20241230	102200	35578425	2935	2935	2935	2935	1
627	20241230	102100	35575490	2935	2935	2935	2935	0
628	20241230	102000	35575490	2935	2935	2935	2935	10
629	20241230	101900	35546140	2935	2935	2935	2935	0
630	20241230	101800	35546140	2935	2935	2935	2935	0
631	20241230	101700	35546140	2935	2935	2935	2935	9
632	20241230	101600	35519725	2935	2935	2935	2935	1
633	20241230	101500	35516790	2935	2940	2940	2920	37
634	20241230	101400	35408205	2940	2920	2940	2920	2
635	20241230	101300	35402345	2940	2940	2940	2940	0
636	20241230	101200	35402345	2940	2940	2940	2940	0
637	20241230	101100	35402345	2940	2940	2940	2940	2
638	20241230	101000	35396465	2940	2940	2940	2940	1
639	20241230	100900	35393525	2940	2940	2940	2940	1
640	20241230	100800	35390585	2940	2935	2940	2935	1002
641	20241230	100700	32449710	2935	2935	2935	2935	6
642	20241230	100600	32432100	2935	2930	2935	2930	200
643	20241230	100500	31846095	2930	2925	2930	2925	101
644	20241230	100400	31550665	2920	2920	2920	2920	72
645	20241230	100300	31340425	2920	2920	2920	2920	20
646	20241230	100200	31282025	2925	2925	2925	2925	0
647	20241230	100100	31282025	2925	2925	2925	2925	0
648	20241230	100000	31282025	2925	2920	2925	2920	1127
649	20241230	095900	27991180	2915	2915	2925	2915	3
650	20241230	095800	27982425	2925	2920	2925	2920	101
651	20241230	095700	27687500	2925	2930	2930	2925	5
652	20241230	095600	27672870	2925	2925	2925	2925	100
653	20241230	095500	27380370	2935	2935	2935	2935	7
654	20241230	095400	27359825	2930	2930	2930	2930	44
655	20241230	095300	27230905	2935	2935	2935	2935	0
656	20241230	095200	27230905	2935	2920	2935	2920	36
657	20241230	095100	27125430	2920	2920	2920	2920	70
658	20241230	095000	26921030	2935	2935	2935	2935	0
659	20241230	094900	26921030	2935	2935	2935	2935	0
660	20241230	094800	26921030	2935	2935	2935	2935	2
661	20241230	094700	26915160	2935	2935	2935	2935	9
662	20241230	094600	26888745	2930	2930	2930	2925	136
663	20241230	094500	26490370	2930	2930	2930	2930	39
664	20241230	094400	26376100	2930	2930	2930	2930	0
665	20241230	094300	26376100	2930	2930	2930	2930	0
666	20241230	094200	26376100	2930	2930	2930	2930	34
667	20241230	094100	26276480	2930	2930	2930	2930	1
668	20241230	094000	26273550	2935	2935	2935	2935	0
669	20241230	093900	26273550	2935	2935	2935	2935	2
670	20241230	093800	26267680	2930	2930	2930	2930	202
671	20241230	093700	25675820	2935	2935	2935	2935	0
672	20241230	093600	25675820	2935	2935	2935	2935	0
673	20241230	093500	25675820	2935	2935	2935	2935	0
674	20241230	093400	25675820	2935	2935	2935	2935	0
675	20241230	093300	25675820	2935	2935	2935	2935	100
676	20241230	093200	25382320	2940	2940	2945	2940	507
677	20241230	093100	23891725	2940	2940	2945	2940	31
678	20241230	093000	23800565	2945	2935	2945	2935	1193
679	20241230	092900	20294080	2935	2940	2940	2930	359
680	20241230	092800	19241505	2940	2940	2940	2940	7
681	20241230	092700	19220925	2940	2915	2940	2915	2661
682	20241230	092600	11446460	2920	2920	2920	2910	65
683	20241230	092500	11257160	2920	2920	2920	2910	416
684	20241230	092400	10043740	2920	2915	2920	2910	413
685	20241230	092300	8841320	2920	2920	2920	2920	0
686	20241230	092200	8841320	2920	2920	2920	2920	0
687	20241230	092100	8841320	2920	2915	2920	2915	135
688	20241230	092000	8447745	2925	2925	2925	2925	176
689	20241230	091900	7932945	2925	2925	2925	2925	41
690	20241230	091800	7813020	2925	2915	2925	2915	71
691	20241230	091700	7605720	2915	2915	2915	2915	0
692	20241230	091600	7605720	2915	2905	2915	2905	69
693	20241230	091500	7404865	2905	2895	2905	2895	941
694	20241230	091400	4676100	2900	2880	2900	2880	999
695	20241230	091300	1785820	2890	2890	2890	2890	0
696	20241230	091200	1785820	2890	2890	2890	2890	0
697	20241230	091100	1785820	2890	2890	2890	2890	0
698	20241230	091000	1785820	2890	2885	2890	2885	91
699	20241230	090900	1523280	2880	2880	2880	2880	60
700	20241230	090800	1350480	2875	2875	2875	2875	29
701	20241230	090700	1267105	2875	2875	2875	2875	1
702	20241230	090600	1264230	2865	2865	2865	2865	99
703	20241230	090500	980595	2865	2865	2865	2865	0
704	20241230	090400	980595	2865	2860	2865	2860	131
705	20241230	090300	605930	2855	2855	2855	2855	90
706	20241230	090200	348980	2840	2835	2840	2835	53
707	20241230	090100	198575	2835	2835	2835	2835	0
708	20241230	090000	198575	2835	2835	2835	2835	65