KissMeData/223250/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205100	212801190	2980	2980	2980	2980	2009
3	20241223	205000	212801190	2980	2980	2980	2980	0
4	20241223	204900	212801190	2980	2980	2980	2980	0
5	20241223	204800	212801190	2980	2980	2980	2980	0
6	20241223	204700	212801190	2980	2980	2980	2980	0
7	20241223	204600	212801190	2980	2980	2980	2980	0
8	20241223	204500	212801190	2980	2980	2980	2980	0
9	20241223	204400	212801190	2980	2980	2980	2980	0
10	20241223	204300	212801190	2980	2980	2980	2980	0
11	20241223	204200	212801190	2980	2980	2980	2980	0
12	20241223	204100	212801190	2980	2980	2980	2980	0
13	20241223	204000	212801190	2980	2980	2980	2980	0
14	20241223	203900	212801190	2980	2980	2980	2980	0
15	20241223	203800	212801190	2980	2980	2980	2980	0
16	20241223	203700	212801190	2980	2980	2980	2980	0
17	20241223	203600	212801190	2980	2980	2980	2980	0
18	20241223	203500	212801190	2980	2980	2980	2980	0
19	20241223	203400	212801190	2980	2980	2980	2980	0
20	20241223	203300	212801190	2980	2980	2980	2980	0
21	20241223	203200	212801190	2980	2980	2980	2980	0
22	20241223	203100	212801190	2980	2980	2980	2980	0
23	20241223	203000	212801190	2980	2980	2980	2980	0
24	20241223	202900	212801190	2980	2980	2980	2980	0
25	20241223	202800	212801190	2980	2980	2980	2980	0
26	20241223	202700	212801190	2980	2980	2980	2980	0
27	20241223	202600	212801190	2980	2980	2980	2980	0
28	20241223	202500	212801190	2980	2980	2980	2980	0
29	20241223	202400	212801190	2980	2980	2980	2980	0
30	20241223	202300	212801190	2980	2980	2980	2980	0
31	20241223	202200	212801190	2980	2980	2980	2980	0
32	20241223	202100	212801190	2980	2980	2980	2980	2009
33	20241223	202000	212801190	2980	2980	2980	2980	0
34	20241223	201900	212801190	2980	2980	2980	2980	0
35	20241223	201800	212801190	2980	2980	2980	2980	0
36	20241223	201700	212801190	2980	2980	2980	2980	0
37	20241223	201600	212801190	2980	2980	2980	2980	0
38	20241223	201500	212801190	2980	2980	2980	2980	0
39	20241223	201400	212801190	2980	2980	2980	2980	0
40	20241223	201300	212801190	2980	2980	2980	2980	0
41	20241223	201200	212801190	2980	2980	2980	2980	0
42	20241223	201100	212801190	2980	2980	2980	2980	0
43	20241223	201000	212801190	2980	2980	2980	2980	0
44	20241223	200900	212801190	2980	2980	2980	2980	0
45	20241223	200800	212801190	2980	2980	2980	2980	0
46	20241223	200700	212801190	2980	2980	2980	2980	0
47	20241223	200600	212801190	2980	2980	2980	2980	0
48	20241223	200500	212801190	2980	2980	2980	2980	0
49	20241223	200400	212801190	2980	2980	2980	2980	0
50	20241223	200300	212801190	2980	2980	2980	2980	0
51	20241223	200200	212801190	2980	2980	2980	2980	0
52	20241223	200100	212801190	2980	2980	2980	2980	0
53	20241223	200000	212801190	2980	2980	2980	2980	0
54	20241223	195900	212801190	2980	2980	2980	2980	0
55	20241223	195800	212801190	2980	2980	2980	2980	0
56	20241223	195700	212801190	2980	2980	2980	2980	0
57	20241223	195600	212801190	2980	2980	2980	2980	0
58	20241223	195500	212801190	2980	2980	2980	2980	0
59	20241223	195400	212801190	2980	2980	2980	2980	0
60	20241223	195300	212801190	2980	2980	2980	2980	0
61	20241223	195200	212801190	2980	2980	2980	2980	0
62	20241223	195100	212801190	2980	2980	2980	2980	2009
63	20241223	195000	212801190	2980	2980	2980	2980	0
64	20241223	194900	212801190	2980	2980	2980	2980	0
65	20241223	194800	212801190	2980	2980	2980	2980	0
66	20241223	194700	212801190	2980	2980	2980	2980	0
67	20241223	194600	212801190	2980	2980	2980	2980	0
68	20241223	194500	212801190	2980	2980	2980	2980	0
69	20241223	194400	212801190	2980	2980	2980	2980	0
70	20241223	194300	212801190	2980	2980	2980	2980	0
71	20241223	194200	212801190	2980	2980	2980	2980	0
72	20241223	194100	212801190	2980	2980	2980	2980	0
73	20241223	194000	212801190	2980	2980	2980	2980	0
74	20241223	193900	212801190	2980	2980	2980	2980	0
75	20241223	193800	212801190	2980	2980	2980	2980	0
76	20241223	193700	212801190	2980	2980	2980	2980	0
77	20241223	193600	212801190	2980	2980	2980	2980	0
78	20241223	193500	212801190	2980	2980	2980	2980	0
79	20241223	193400	212801190	2980	2980	2980	2980	0
80	20241223	193300	212801190	2980	2980	2980	2980	0
81	20241223	193200	212801190	2980	2980	2980	2980	0
82	20241223	193100	212801190	2980	2980	2980	2980	0
83	20241223	193000	212801190	2980	2980	2980	2980	0
84	20241223	192900	212801190	2980	2980	2980	2980	0
85	20241223	192800	212801190	2980	2980	2980	2980	0
86	20241223	192700	212801190	2980	2980	2980	2980	0
87	20241223	192600	212801190	2980	2980	2980	2980	0
88	20241223	192500	212801190	2980	2980	2980	2980	0
89	20241223	192400	212801190	2980	2980	2980	2980	0
90	20241223	192300	212801190	2980	2980	2980	2980	0
91	20241223	192200	212801190	2980	2980	2980	2980	0
92	20241223	192100	212801190	2980	2980	2980	2980	2009
93	20241223	192000	212801190	2980	2980	2980	2980	0
94	20241223	191900	212801190	2980	2980	2980	2980	0
95	20241223	191800	212801190	2980	2980	2980	2980	0
96	20241223	191700	212801190	2980	2980	2980	2980	0
97	20241223	191600	212801190	2980	2980	2980	2980	0
98	20241223	191500	212801190	2980	2980	2980	2980	0
99	20241223	191400	212801190	2980	2980	2980	2980	0
100	20241223	191300	212801190	2980	2980	2980	2980	0
101	20241223	191200	212801190	2980	2980	2980	2980	0
102	20241223	191100	212801190	2980	2980	2980	2980	0
103	20241223	191000	212801190	2980	2980	2980	2980	0
104	20241223	190900	212801190	2980	2980	2980	2980	0
105	20241223	190800	212801190	2980	2980	2980	2980	0
106	20241223	190700	212801190	2980	2980	2980	2980	0
107	20241223	190600	212801190	2980	2980	2980	2980	0
108	20241223	190500	212801190	2980	2980	2980	2980	0
109	20241223	190400	212801190	2980	2980	2980	2980	0
110	20241223	190300	212801190	2980	2980	2980	2980	0
111	20241223	190200	212801190	2980	2980	2980	2980	0
112	20241223	190100	212801190	2980	2980	2980	2980	0
113	20241223	190000	212801190	2980	2980	2980	2980	0
114	20241223	185900	212801190	2980	2980	2980	2980	0
115	20241223	185800	212801190	2980	2980	2980	2980	0
116	20241223	185700	212801190	2980	2980	2980	2980	0
117	20241223	185600	212801190	2980	2980	2980	2980	0
118	20241223	185500	212801190	2980	2980	2980	2980	0
119	20241223	185400	212801190	2980	2980	2980	2980	0
120	20241223	185300	212801190	2980	2980	2980	2980	0
121	20241223	185200	212801190	2980	2980	2980	2980	0
122	20241223	185100	212801190	2980	2980	2980	2980	2009
123	20241223	185000	212801190	2980	2980	2980	2980	0
124	20241223	184900	212801190	2980	2980	2980	2980	0
125	20241223	184800	212801190	2980	2980	2980	2980	0
126	20241223	184700	212801190	2980	2980	2980	2980	0
127	20241223	184600	212801190	2980	2980	2980	2980	0
128	20241223	184500	212801190	2980	2980	2980	2980	0
129	20241223	184400	212801190	2980	2980	2980	2980	0
130	20241223	184300	212801190	2980	2980	2980	2980	0
131	20241223	184200	212801190	2980	2980	2980	2980	0
132	20241223	184100	212801190	2980	2980	2980	2980	0
133	20241223	184000	212801190	2980	2980	2980	2980	0
134	20241223	183900	212801190	2980	2980	2980	2980	0
135	20241223	183800	212801190	2980	2980	2980	2980	0
136	20241223	183700	212801190	2980	2980	2980	2980	0
137	20241223	183600	212801190	2980	2980	2980	2980	0
138	20241223	183500	212801190	2980	2980	2980	2980	0
139	20241223	183400	212801190	2980	2980	2980	2980	0
140	20241223	183300	212801190	2980	2980	2980	2980	0
141	20241223	183200	212801190	2980	2980	2980	2980	0
142	20241223	183100	212801190	2980	2980	2980	2980	0
143	20241223	183000	212801190	2980	2980	2980	2980	0
144	20241223	182900	212801190	2980	2980	2980	2980	0
145	20241223	182800	212801190	2980	2980	2980	2980	0
146	20241223	182700	212801190	2980	2980	2980	2980	0
147	20241223	182600	212801190	2980	2980	2980	2980	0
148	20241223	182500	212801190	2980	2980	2980	2980	0
149	20241223	182400	212801190	2980	2980	2980	2980	0
150	20241223	182300	212801190	2980	2980	2980	2980	0
151	20241223	182200	212801190	2980	2980	2980	2980	0
152	20241223	182100	212801190	2980	2980	2980	2980	2009
153	20241223	182000	212801190	2980	2980	2980	2980	0
154	20241223	181900	212801190	2980	2980	2980	2980	0
155	20241223	181800	212801190	2980	2980	2980	2980	0
156	20241223	181700	212801190	2980	2980	2980	2980	0
157	20241223	181600	212801190	2980	2980	2980	2980	0
158	20241223	181500	212801190	2980	2980	2980	2980	0
159	20241223	181400	212801190	2980	2980	2980	2980	0
160	20241223	181300	212801190	2980	2980	2980	2980	0
161	20241223	181200	212801190	2980	2980	2980	2980	0
162	20241223	181100	212801190	2980	2980	2980	2980	0
163	20241223	181000	212801190	2980	2980	2980	2980	0
164	20241223	180900	212801190	2980	2980	2980	2980	0
165	20241223	180800	212801190	2980	2980	2980	2980	0
166	20241223	180700	212801190	2980	2980	2980	2980	0
167	20241223	180600	212801190	2980	2980	2980	2980	0
168	20241223	180500	212801190	2980	2980	2980	2980	0
169	20241223	180400	212801190	2980	2980	2980	2980	0
170	20241223	180300	212801190	2980	2980	2980	2980	0
171	20241223	180200	212801190	2980	2980	2980	2980	0
172	20241223	180100	212801190	2980	2980	2980	2980	0
173	20241223	180000	212801190	2980	2980	2980	2980	0
174	20241223	175900	212801190	2980	2980	2980	2980	0
175	20241223	175800	212801190	2980	2980	2980	2980	0
176	20241223	175700	212801190	2980	2980	2980	2980	0
177	20241223	175600	212801190	2980	2980	2980	2980	0
178	20241223	175500	212801190	2980	2980	2980	2980	0
179	20241223	175400	212801190	2980	2980	2980	2980	0
180	20241223	175300	212801190	2980	2980	2980	2980	0
181	20241223	175200	212801190	2980	2980	2980	2980	0
182	20241223	175100	212801190	2980	2980	2980	2980	2009
183	20241223	175000	212801190	2980	2980	2980	2980	0
184	20241223	174900	212801190	2980	2980	2980	2980	0
185	20241223	174800	212801190	2980	2980	2980	2980	0
186	20241223	174700	212801190	2980	2980	2980	2980	0
187	20241223	174600	212801190	2980	2980	2980	2980	0
188	20241223	174500	212801190	2980	2980	2980	2980	0
189	20241223	174400	212801190	2980	2980	2980	2980	0
190	20241223	174300	212801190	2980	2980	2980	2980	0
191	20241223	174200	212801190	2980	2980	2980	2980	0
192	20241223	174100	212801190	2980	2980	2980	2980	0
193	20241223	174000	212801190	2980	2980	2980	2980	0
194	20241223	173900	212801190	2980	2980	2980	2980	0
195	20241223	173800	212801190	2980	2980	2980	2980	0
196	20241223	173700	212801190	2980	2980	2980	2980	0
197	20241223	173600	212801190	2980	2980	2980	2980	0
198	20241223	173500	212801190	2980	2980	2980	2980	0
199	20241223	173400	212801190	2980	2980	2980	2980	0
200	20241223	173300	212801190	2980	2980	2980	2980	0
201	20241223	173200	212801190	2980	2980	2980	2980	0
202	20241223	173100	212801190	2980	2980	2980	2980	0
203	20241223	173000	212801190	2980	2980	2980	2980	0
204	20241223	172900	212801190	2980	2980	2980	2980	0
205	20241223	172800	212801190	2980	2980	2980	2980	0
206	20241223	172700	212801190	2980	2980	2980	2980	0
207	20241223	172600	212801190	2980	2980	2980	2980	0
208	20241223	172500	212801190	2980	2980	2980	2980	0
209	20241223	172400	212801190	2980	2980	2980	2980	0
210	20241223	172300	212801190	2980	2980	2980	2980	0
211	20241223	172200	212801190	2980	2980	2980	2980	0
212	20241223	172100	212801190	2980	2980	2980	2980	2009
213	20241223	172000	212801190	2980	2980	2980	2980	0
214	20241223	171900	212801190	2980	2980	2980	2980	0
215	20241223	171800	212801190	2980	2980	2980	2980	0
216	20241223	171700	212801190	2980	2980	2980	2980	0
217	20241223	171600	212801190	2980	2980	2980	2980	0
218	20241223	171500	212801190	2980	2980	2980	2980	0
219	20241223	171400	212801190	2980	2980	2980	2980	0
220	20241223	171300	212801190	2980	2980	2980	2980	0
221	20241223	171200	212801190	2980	2980	2980	2980	0
222	20241223	171100	212801190	2980	2980	2980	2980	0
223	20241223	171000	212801190	2980	2980	2980	2980	0
224	20241223	170900	212801190	2980	2980	2980	2980	0
225	20241223	170800	212801190	2980	2980	2980	2980	0
226	20241223	170700	212801190	2980	2980	2980	2980	0
227	20241223	170600	212801190	2980	2980	2980	2980	0
228	20241223	170500	212801190	2980	2980	2980	2980	0
229	20241223	170400	212801190	2980	2980	2980	2980	0
230	20241223	170300	212801190	2980	2980	2980	2980	0
231	20241223	170200	212801190	2980	2980	2980	2980	0
232	20241223	170100	212801190	2980	2980	2980	2980	0
233	20241223	170000	212801190	2980	2980	2980	2980	0
234	20241223	165900	212801190	2980	2980	2980	2980	0
235	20241223	165800	212801190	2980	2980	2980	2980	0
236	20241223	165700	212801190	2980	2980	2980	2980	0
237	20241223	165600	212801190	2980	2980	2980	2980	0
238	20241223	165500	212801190	2980	2980	2980	2980	0
239	20241223	165400	212801190	2980	2980	2980	2980	0
240	20241223	165300	212801190	2980	2980	2980	2980	0
241	20241223	165200	212801190	2980	2980	2980	2980	0
242	20241223	165100	212801190	2980	2980	2980	2980	2009
243	20241223	165000	212801190	2980	2980	2980	2980	0
244	20241223	164900	212801190	2980	2980	2980	2980	0
245	20241223	164800	212801190	2980	2980	2980	2980	0
246	20241223	164700	212801190	2980	2980	2980	2980	0
247	20241223	164600	212801190	2980	2980	2980	2980	0
248	20241223	164500	212801190	2980	2980	2980	2980	0
249	20241223	164400	212801190	2980	2980	2980	2980	0
250	20241223	164300	212801190	2980	2980	2980	2980	0
251	20241223	164200	212801190	2980	2980	2980	2980	0
252	20241223	164100	212801190	2980	2980	2980	2980	0
253	20241223	164000	212801190	2980	2980	2980	2980	0
254	20241223	163900	212801190	2980	2980	2980	2980	0
255	20241223	163800	212801190	2980	2980	2980	2980	0
256	20241223	163700	212801190	2980	2980	2980	2980	0
257	20241223	163600	212801190	2980	2980	2980	2980	0
258	20241223	163500	212801190	2980	2980	2980	2980	0
259	20241223	163400	212801190	2980	2980	2980	2980	0
260	20241223	163300	212801190	2980	2980	2980	2980	0
261	20241223	163200	212801190	2980	2980	2980	2980	0
262	20241223	163100	212801190	2980	2980	2980	2980	0
263	20241223	163000	212801190	2980	2980	2980	2980	0
264	20241223	162900	212801190	2980	2980	2980	2980	0
265	20241223	162800	212801190	2980	2980	2980	2980	0
266	20241223	162700	212801190	2980	2980	2980	2980	0
267	20241223	162600	212801190	2980	2980	2980	2980	0
268	20241223	162500	212801190	2980	2980	2980	2980	0
269	20241223	162400	212801190	2980	2980	2980	2980	0
270	20241223	162300	212801190	2980	2980	2980	2980	0
271	20241223	162200	212801190	2980	2980	2980	2980	0
272	20241223	162100	212801190	2980	2980	2980	2980	2009
273	20241223	162000	212801190	2980	2980	2980	2980	0
274	20241223	161900	212801190	2980	2980	2980	2980	0
275	20241223	161800	212801190	2980	2980	2980	2980	0
276	20241223	161700	212801190	2980	2980	2980	2980	0
277	20241223	161600	212801190	2980	2980	2980	2980	0
278	20241223	161500	212801190	2980	2980	2980	2980	0
279	20241223	161400	212801190	2980	2980	2980	2980	0
280	20241223	161300	212801190	2980	2980	2980	2980	0
281	20241223	161200	212801190	2980	2980	2980	2980	0
282	20241223	161100	212801190	2980	2980	2980	2980	0
283	20241223	161000	212801190	2980	2980	2980	2980	0
284	20241223	160900	212801190	2980	2980	2980	2980	0
285	20241223	160800	212801190	2980	2980	2980	2980	0
286	20241223	160700	212801190	2980	2980	2980	2980	0
287	20241223	160600	212801190	2980	2980	2980	2980	0
288	20241223	160500	212801190	2980	2980	2980	2980	0
289	20241223	160400	212801190	2980	2980	2980	2980	0
290	20241223	160300	212801190	2980	2980	2980	2980	0
291	20241223	160200	212801190	2980	2980	2980	2980	0
292	20241223	160100	212801190	2980	2980	2980	2980	0
293	20241223	160000	212801190	2980	2980	2980	2980	0
294	20241223	155900	212801190	2980	2980	2980	2980	0
295	20241223	155800	212801190	2980	2980	2980	2980	0
296	20241223	155700	212801190	2980	2980	2980	2980	0
297	20241223	155600	212801190	2980	2980	2980	2980	0
298	20241223	155500	212801190	2980	2980	2980	2980	0
299	20241223	155400	212801190	2980	2980	2980	2980	0
300	20241223	155300	212801190	2980	2980	2980	2980	0
301	20241223	155200	212801190	2980	2980	2980	2980	0
302	20241223	155100	212801190	2980	2980	2980	2980	2009
303	20241223	155000	212801190	2980	2980	2980	2980	0
304	20241223	154900	212801190	2980	2980	2980	2980	0
305	20241223	154800	212801190	2980	2980	2980	2980	0
306	20241223	154700	212801190	2980	2980	2980	2980	0
307	20241223	154600	212801190	2980	2980	2980	2980	0
308	20241223	154500	212801190	2980	2980	2980	2980	0
309	20241223	154400	212801190	2980	2980	2980	2980	0
310	20241223	154300	212801190	2980	2980	2980	2980	0
311	20241223	154200	212801190	2980	2980	2980	2980	0
312	20241223	154100	212801190	2980	2980	2980	2980	0
313	20241223	154000	212801190	2980	2980	2980	2980	0
314	20241223	153900	212801190	2980	2980	2980	2980	0
315	20241223	153800	212801190	2980	2980	2980	2980	0
316	20241223	153700	212801190	2980	2980	2980	2980	0
317	20241223	153600	212801190	2980	2980	2980	2980	0
318	20241223	153500	212801190	2980	2980	2980	2980	0
319	20241223	153400	212801190	2980	2980	2980	2980	0
320	20241223	153300	212801190	2980	2980	2980	2980	0
321	20241223	153200	212801190	2980	2980	2980	2980	0
322	20241223	153100	212801190	2980	2980	2980	2980	0
323	20241223	153000	212801190	2980	2980	2980	2980	2009
324	20241223	152900	206814370	2970	2970	2970	2970	0
325	20241223	152800	206814370	2970	2970	2970	2970	0
326	20241223	152700	206814370	2970	2970	2970	2970	0
327	20241223	152600	206814370	2970	2970	2970	2970	0
328	20241223	152500	206814370	2970	2970	2970	2970	0
329	20241223	152400	206814370	2970	2970	2970	2970	0
330	20241223	152300	206814370	2970	2970	2970	2970	0
331	20241223	152200	206814370	2970	2970	2970	2970	0
332	20241223	152100	206814370	2970	2970	2970	2970	0
333	20241223	152000	206814370	2970	2970	2970	2970	0
334	20241223	151900	206814370	2970	2970	2970	2970	269
335	20241223	151800	206015440	2970	2970	2970	2970	258
336	20241223	151700	205249180	2970	2970	2970	2970	260
337	20241223	151600	204476980	2970	2965	2970	2965	106
338	20241223	151500	204162660	2970	2970	2970	2970	0
339	20241223	151400	204162660	2970	2970	2970	2970	68
340	20241223	151300	203960700	2970	2970	2970	2970	0
341	20241223	151200	203960700	2970	2960	2970	2960	332
342	20241223	151100	202976300	2965	2965	2965	2965	30
343	20241223	151000	202887350	2965	2965	2965	2965	0
344	20241223	150900	202887350	2965	2965	2965	2965	0
345	20241223	150800	202887350	2965	2965	2965	2960	298
346	20241223	150700	202004110	2960	2960	2960	2960	100
347	20241223	150600	201708110	2965	2965	2965	2965	48
348	20241223	150500	201565790	2965	2965	2965	2965	0
349	20241223	150400	201565790	2965	2965	2965	2965	904
350	20241223	150300	198885430	2970	2970	2970	2970	413
351	20241223	150200	197658820	2975	2980	2980	2975	41
352	20241223	150100	197536840	2975	2975	2975	2975	79
353	20241223	150000	197301815	2975	2975	2975	2975	60
354	20241223	145900	197123315	2975	2975	2975	2975	1
355	20241223	145800	197120340	2975	2970	2975	2970	155
356	20241223	145700	196659985	2970	2970	2970	2970	20
357	20241223	145600	196600585	2970	2970	2970	2970	1
358	20241223	145500	196597615	2965	2965	2965	2965	197
359	20241223	145400	196013510	2970	2970	2970	2970	0
360	20241223	145300	196013510	2970	2970	2970	2970	100
361	20241223	145200	195716510	2980	2975	2980	2975	465
362	20241223	145100	194332395	2970	2975	2975	2970	60
363	20241223	145000	194154095	2980	2980	2980	2980	1
364	20241223	144900	194151115	2975	2975	2975	2975	2000
365	20241223	144800	188201115	2975	2975	2975	2975	0
366	20241223	144700	188201115	2975	2975	2975	2975	100
367	20241223	144600	187903615	2975	2975	2975	2975	0
368	20241223	144500	187903615	2975	2975	2975	2970	50
369	20241223	144400	187755105	2970	2970	2970	2970	51
370	20241223	144300	187603635	2970	2970	2970	2970	0
371	20241223	144200	187603635	2970	2970	2970	2970	305
372	20241223	144100	186697785	2970	2970	2970	2970	0
373	20241223	144000	186697785	2970	2965	2970	2965	2
374	20241223	143900	186691850	2970	2970	2970	2970	0
375	20241223	143800	186691850	2970	2970	2970	2970	0
376	20241223	143700	186691850	2970	2970	2970	2970	0
377	20241223	143600	186691850	2970	2970	2970	2970	51
378	20241223	143500	186540380	2970	2975	2975	2970	40
379	20241223	143400	186421480	2975	2975	2975	2975	0
380	20241223	143300	186421480	2975	2970	2975	2970	332
381	20241223	143200	185434110	2970	2970	2970	2970	10
382	20241223	143100	185404410	2970	2970	2975	2970	2021
383	20241223	143000	179402035	2970	2970	2970	2970	67
384	20241223	142900	179203045	2970	2970	2970	2970	1
385	20241223	142800	179200075	2965	2965	2965	2965	138
386	20241223	142700	178790905	2965	2965	2965	2965	0
387	20241223	142600	178790905	2965	2965	2965	2965	0
388	20241223	142500	178790905	2965	2965	2965	2965	0
389	20241223	142400	178790905	2965	2965	2965	2965	1141
390	20241223	142300	175407840	2965	2965	2965	2965	0
391	20241223	142200	175407840	2965	2965	2965	2965	0
392	20241223	142100	175407840	2965	2965	2965	2965	0
393	20241223	142000	175407840	2965	2965	2965	2965	0
394	20241223	141900	175407840	2965	2965	2965	2965	0
395	20241223	141800	175407840	2965	2965	2965	2965	271
396	20241223	141700	174604325	2970	2970	2970	2970	0
397	20241223	141600	174604325	2970	2970	2970	2970	0
398	20241223	141500	174604325	2970	2970	2970	2970	0
399	20241223	141400	174604325	2970	2970	2970	2970	0
400	20241223	141300	174604325	2970	2970	2970	2970	0
401	20241223	141200	174604325	2970	2970	2970	2970	0
402	20241223	141100	174604325	2970	2970	2970	2970	1
403	20241223	141000	174601355	2965	2965	2965	2965	220
404	20241223	140900	173949055	2960	2960	2960	2960	0
405	20241223	140800	173949055	2960	2960	2960	2960	0
406	20241223	140700	173949055	2960	2960	2960	2960	0
407	20241223	140600	173949055	2960	2960	2960	2960	120
408	20241223	140500	173593855	2960	2960	2960	2960	0
409	20241223	140400	173593855	2960	2960	2960	2960	0
410	20241223	140300	173593855	2960	2960	2960	2960	1
411	20241223	140200	173590895	2945	2945	2945	2945	0
412	20241223	140100	173590895	2945	2945	2945	2945	0
413	20241223	140000	173590895	2945	2960	2960	2945	33
414	20241223	135900	173493665	2960	2950	2960	2950	504
415	20241223	135800	172006855	2955	2955	2955	2955	0
416	20241223	135700	172006855	2955	2955	2955	2955	326
417	20241223	135600	171043525	2955	2950	2955	2950	12
418	20241223	135500	171008070	2955	2955	2955	2955	150
419	20241223	135400	170564820	2960	2960	2960	2960	0
420	20241223	135300	170564820	2960	2960	2960	2960	0
421	20241223	135200	170564820	2960	2965	2970	2960	3506
422	20241223	135100	160185340	2965	2965	2965	2960	298
423	20241223	135000	159302655	2965	2965	2965	2965	36
424	20241223	134900	159195915	2965	2965	2965	2965	0
425	20241223	134800	159195915	2965	2965	2965	2965	228
426	20241223	134700	158519895	2960	2960	2960	2960	0
427	20241223	134600	158519895	2960	2960	2960	2960	64
428	20241223	134500	158330455	2960	2960	2960	2960	580
429	20241223	134400	156613655	2960	2960	2960	2960	0
430	20241223	134300	156613655	2960	2960	2960	2960	20
431	20241223	134200	156554455	2960	2955	2960	2955	567
432	20241223	134100	154878965	2955	2955	2955	2955	0
433	20241223	134000	154878965	2955	2955	2955	2955	0
434	20241223	133900	154878965	2955	2955	2955	2955	10
435	20241223	133800	154849415	2955	2955	2955	2955	0
436	20241223	133700	154849415	2955	2955	2955	2955	0
437	20241223	133600	154849415	2955	2955	2955	2955	10
438	20241223	133500	154819865	2955	2955	2955	2955	69
439	20241223	133400	154615970	2950	2950	2950	2950	137
440	20241223	133300	154211820	2955	2955	2955	2950	676
441	20241223	133200	152216555	2955	2955	2955	2955	0
442	20241223	133100	152216555	2955	2955	2955	2955	1
443	20241223	133000	152213600	2950	2950	2950	2950	0
444	20241223	132900	152213600	2950	2950	2950	2950	437
445	20241223	132800	150924450	2950	2950	2950	2950	0
446	20241223	132700	150924450	2950	2950	2950	2950	0
447	20241223	132600	150924450	2950	2950	2950	2950	0
448	20241223	132500	150924450	2950	2950	2950	2950	0
449	20241223	132400	150924450	2950	2950	2950	2950	0
450	20241223	132300	150924450	2950	2950	2950	2945	102
451	20241223	132200	150624050	2945	2945	2945	2945	115
452	20241223	132100	150285375	2950	2950	2950	2950	218
453	20241223	132000	149642275	2955	2955	2955	2950	102
454	20241223	131900	149341365	2950	2950	2950	2950	562
455	20241223	131800	147683465	2950	2950	2950	2950	456
456	20241223	131700	146338265	2955	2955	2955	2955	0
457	20241223	131600	146338265	2955	2950	2955	2950	652
458	20241223	131500	144414860	2955	2955	2955	2955	0
459	20241223	131400	144414860	2955	2950	2955	2950	488
460	20241223	131300	142975255	2950	2950	2950	2950	0
461	20241223	131200	142975255	2950	2950	2950	2950	0
462	20241223	131100	142975255	2950	2945	2950	2945	340
463	20241223	131000	141972260	2950	2950	2950	2950	0
464	20241223	130900	141972260	2950	2950	2950	2950	0
465	20241223	130800	141972260	2950	2950	2950	2950	0
466	20241223	130700	141972260	2950	2950	2950	2950	0
467	20241223	130600	141972260	2950	2950	2950	2950	0
468	20241223	130500	141972260	2950	2950	2950	2950	189
469	20241223	130400	141414710	2950	2950	2950	2950	0
470	20241223	130300	141414710	2950	2950	2950	2950	0
471	20241223	130200	141414710	2950	2950	2950	2950	0
472	20241223	130100	141414710	2950	2950	2950	2950	2
473	20241223	130000	141408810	2950	2950	2950	2950	50
474	20241223	125900	141261310	2950	2950	2950	2950	845
475	20241223	125800	138768560	2945	2945	2945	2945	2
476	20241223	125700	138762670	2945	2945	2945	2945	262
477	20241223	125600	137991080	2945	2945	2945	2945	0
478	20241223	125500	137991080	2945	2945	2945	2945	97
479	20241223	125400	137705415	2940	2940	2940	2940	0
480	20241223	125300	137705415	2940	2940	2940	2940	0
481	20241223	125200	137705415	2940	2940	2940	2940	40
482	20241223	125100	137587815	2940	2940	2940	2940	0
483	20241223	125000	137587815	2940	2940	2940	2940	0
484	20241223	124900	137587815	2940	2940	2940	2940	0
485	20241223	124800	137587815	2940	2940	2940	2940	0
486	20241223	124700	137587815	2940	2940	2940	2940	0
487	20241223	124600	137587815	2940	2940	2940	2940	661
488	20241223	124500	135644475	2940	2930	2940	2930	31
489	20241223	124400	135553345	2940	2940	2940	2940	1
490	20241223	124300	135550405	2930	2940	2940	2930	59
491	20241223	124200	135377155	2940	2940	2940	2940	5
492	20241223	124100	135362455	2940	2940	2940	2940	14
493	20241223	124000	135321295	2940	2940	2940	2940	1
494	20241223	123900	135318355	2940	2940	2940	2940	0
495	20241223	123800	135318355	2940	2940	2940	2940	20
496	20241223	123700	135259555	2940	2940	2940	2940	0
497	20241223	123600	135259555	2940	2940	2940	2940	0
498	20241223	123500	135259555	2940	2940	2940	2940	0
499	20241223	123400	135259555	2940	2940	2940	2940	0
500	20241223	123300	135259555	2940	2940	2940	2940	178
501	20241223	123200	134736235	2940	2940	2940	2940	1
502	20241223	123100	134733295	2930	2930	2930	2930	0
503	20241223	123000	134733295	2930	2930	2930	2930	70
504	20241223	122900	134528195	2945	2945	2945	2945	0
505	20241223	122800	134528195	2945	2945	2945	2945	1
506	20241223	122700	134525250	2935	2935	2935	2935	0
507	20241223	122600	134525250	2935	2935	2935	2935	0
508	20241223	122500	134525250	2935	2935	2935	2935	0
509	20241223	122400	134525250	2935	2935	2935	2935	500
510	20241223	122300	133057750	2930	2935	2935	2930	433
511	20241223	122200	131786900	2935	2935	2935	2935	1
512	20241223	122100	131783965	2945	2945	2945	2945	0
513	20241223	122000	131783965	2945	2935	2945	2935	2
514	20241223	121900	131778085	2945	2945	2945	2945	0
515	20241223	121800	131778085	2945	2935	2945	2930	341
516	20241223	121700	130777825	2945	2945	2945	2945	0
517	20241223	121600	130777825	2945	2945	2945	2945	0
518	20241223	121500	130777825	2945	2945	2945	2945	0
519	20241223	121400	130777825	2945	2945	2945	2945	0
520	20241223	121300	130777825	2945	2945	2945	2945	0
521	20241223	121200	130777825	2945	2930	2945	2930	68
522	20241223	121100	130577580	2930	2930	2930	2930	0
523	20241223	121000	130577580	2930	2930	2930	2930	0
524	20241223	120900	130577580	2930	2930	2930	2930	0
525	20241223	120800	130577580	2930	2935	2935	2930	866
526	20241223	120700	128040100	2940	2940	2940	2940	20
527	20241223	120600	127981300	2945	2945	2945	2945	0
528	20241223	120500	127981300	2945	2945	2945	2945	0
529	20241223	120400	127981300	2945	2945	2945	2945	6
530	20241223	120300	127963630	2940	2940	2940	2940	0
531	20241223	120200	127963630	2940	2940	2940	2940	0
532	20241223	120100	127963630	2940	2940	2940	2940	100
533	20241223	120000	127669630	2935	2935	2935	2935	0
534	20241223	115900	127669630	2935	2935	2935	2935	0
535	20241223	115800	127669630	2935	2935	2935	2935	0
536	20241223	115700	127669630	2935	2935	2935	2935	90
537	20241223	115600	127405480	2935	2935	2935	2935	800
538	20241223	115500	125057480	2935	2935	2935	2935	0
539	20241223	115400	125057480	2935	2935	2935	2935	1
540	20241223	115300	125054545	2945	2945	2945	2945	51
541	20241223	115200	124904350	2935	2935	2935	2935	1
542	20241223	115100	124901415	2940	2940	2940	2940	135
543	20241223	115000	124504515	2935	2935	2935	2930	101
544	20241223	114900	124208085	2940	2940	2940	2940	0
545	20241223	114800	124208085	2940	2940	2940	2940	0
546	20241223	114700	124208085	2940	2940	2940	2940	0
547	20241223	114600	124208085	2940	2940	2940	2940	0
548	20241223	114500	124208085	2940	2940	2940	2940	0
549	20241223	114400	124208085	2940	2930	2940	2930	2
550	20241223	114300	124202215	2940	2935	2940	2930	9
551	20241223	114200	124175805	2940	2940	2940	2940	0
552	20241223	114100	124175805	2940	2940	2940	2940	0
553	20241223	114000	124175805	2940	2940	2940	2940	0
554	20241223	113900	124175805	2940	2940	2940	2940	0
555	20241223	113800	124175805	2940	2940	2940	2940	1
556	20241223	113700	124172865	2935	2930	2940	2930	17
557	20241223	113600	124123040	2935	2935	2935	2935	1
558	20241223	113500	124120105	2930	2935	2935	2930	886
559	20241223	113400	121522810	2935	2935	2935	2935	118
560	20241223	113300	121176480	2935	2935	2935	2935	23
561	20241223	113200	121108975	2940	2940	2940	2940	3
562	20241223	113100	121100155	2940	2940	2940	2940	0
563	20241223	113000	121100155	2940	2940	2940	2940	0
564	20241223	112900	121100155	2940	2940	2940	2940	0
565	20241223	112800	121100155	2940	2940	2940	2940	0
566	20241223	112700	121100155	2940	2940	2940	2940	0
567	20241223	112600	121100155	2940	2940	2940	2940	96
568	20241223	112500	120817915	2940	2940	2940	2940	139
569	20241223	112400	120409255	2930	2930	2930	2930	0
570	20241223	112300	120409255	2930	2930	2930	2930	1
571	20241223	112200	120406325	2940	2940	2940	2940	2
572	20241223	112100	120400445	2930	2930	2930	2930	1
573	20241223	112000	120397515	2940	2935	2940	2935	201
574	20241223	111900	119807575	2930	2930	2930	2930	0
575	20241223	111800	119807575	2930	2930	2930	2930	0
576	20241223	111700	119807575	2930	2930	2930	2930	0
577	20241223	111600	119807575	2930	2930	2930	2930	0
578	20241223	111500	119807575	2930	2930	2930	2930	101
579	20241223	111400	119511645	2935	2935	2935	2935	1
580	20241223	111300	119508710	2930	2930	2930	2930	0
581	20241223	111200	119508710	2930	2930	2930	2930	4
582	20241223	111100	119496990	2935	2935	2935	2935	69
583	20241223	111000	119294475	2940	2940	2940	2940	80
584	20241223	110900	119059275	2950	2950	2950	2950	0
585	20241223	110800	119059275	2950	2935	2950	2935	922
586	20241223	110700	116353190	2945	2945	2945	2945	500
587	20241223	110600	114880690	2945	2945	2945	2945	0
588	20241223	110500	114880690	2945	2945	2945	2945	0
589	20241223	110400	114880690	2945	2945	2945	2945	0
590	20241223	110300	114880690	2945	2945	2945	2945	0
591	20241223	110200	114880690	2945	2945	2945	2945	20
592	20241223	110100	114821790	2945	2945	2945	2945	0
593	20241223	110000	114821790	2945	2940	2945	2940	41
594	20241223	105900	114701245	2945	2945	2945	2945	0
595	20241223	105800	114701245	2945	2945	2945	2945	0
596	20241223	105700	114701245	2945	2945	2945	2945	0
597	20241223	105600	114701245	2945	2945	2945	2945	0
598	20241223	105500	114701245	2945	2945	2945	2945	0
599	20241223	105400	114701245	2945	2945	2945	2945	0
600	20241223	105300	114701245	2945	2945	2945	2945	0
601	20241223	105200	114701245	2945	2940	2945	2940	321
602	20241223	105100	113757500	2940	2945	2945	2940	375
603	20241223	105000	112653310	2950	2950	2950	2950	0
604	20241223	104900	112653310	2950	2950	2950	2950	0
605	20241223	104800	112653310	2950	2950	2950	2950	0
606	20241223	104700	112653310	2950	2950	2950	2950	14
607	20241223	104600	112612010	2950	2945	2950	2945	1003
608	20241223	104500	109658170	2945	2945	2945	2945	98
609	20241223	104400	109369560	2950	2950	2950	2950	90
610	20241223	104300	109104060	2955	2955	2955	2955	0
611	20241223	104200	109104060	2955	2950	2955	2950	10
612	20241223	104100	109074555	2955	2955	2955	2955	0
613	20241223	104000	109074555	2955	2955	2955	2955	0
614	20241223	103900	109074555	2955	2955	2955	2955	1
615	20241223	103800	109071600	2945	2945	2945	2945	320
616	20241223	103700	108129200	2955	2955	2955	2955	0
617	20241223	103600	108129200	2955	2955	2955	2955	0
618	20241223	103500	108129200	2955	2955	2955	2955	14
619	20241223	103400	108087830	2955	2935	2955	2935	2852
620	20241223	103300	99701260	2935	2935	2935	2935	0
621	20241223	103200	99701260	2935	2935	2935	2935	0
622	20241223	103100	99701260	2935	2935	2935	2935	0
623	20241223	103000	99701260	2935	2935	2935	2935	0
624	20241223	102900	99701260	2935	2930	2935	2930	778
625	20241223	102800	97421715	2930	2930	2930	2930	1
626	20241223	102700	97418785	2925	2925	2925	2925	0
627	20241223	102600	97418785	2925	2925	2925	2925	0
628	20241223	102500	97418785	2925	2930	2930	2925	2
629	20241223	102400	97412930	2930	2930	2930	2930	0
630	20241223	102300	97412930	2930	2930	2930	2930	0
631	20241223	102200	97412930	2930	2920	2930	2920	2
632	20241223	102100	97407080	2930	2930	2930	2920	14
633	20241223	102000	97366080	2920	2930	2930	2920	59
634	20241223	101900	97193505	2925	2925	2930	2925	507
635	20241223	101800	95710525	2930	2930	2930	2930	3
636	20241223	101700	95701735	2925	2925	2925	2925	601
637	20241223	101600	93943810	2930	2930	2930	2930	0
638	20241223	101500	93943810	2930	2930	2930	2930	0
639	20241223	101400	93943810	2930	2930	2930	2930	1
640	20241223	101300	93940880	2930	2930	2930	2930	0
641	20241223	101200	93940880	2930	2930	2930	2930	0
642	20241223	101100	93940880	2930	2930	2930	2930	0
643	20241223	101000	93940880	2930	2930	2930	2930	0
644	20241223	100900	93940880	2930	2930	2930	2930	0
645	20241223	100800	93940880	2930	2930	2930	2930	0
646	20241223	100700	93940880	2930	2930	2930	2930	0
647	20241223	100600	93940880	2930	2930	2930	2930	0
648	20241223	100500	93940880	2930	2930	2930	2930	0
649	20241223	100400	93940880	2930	2930	2930	2930	0
650	20241223	100300	93940880	2930	2930	2930	2930	1
651	20241223	100200	93937950	2925	2925	2925	2925	44
652	20241223	100100	93809250	2925	2925	2925	2925	100
653	20241223	100000	93516750	2930	2930	2930	2930	0
654	20241223	095900	93516750	2930	2930	2930	2930	0
655	20241223	095800	93516750	2930	2930	2930	2930	0
656	20241223	095700	93516750	2930	2930	2930	2930	100
657	20241223	095600	93223750	2930	2930	2930	2930	0
658	20241223	095500	93223750	2930	2925	2930	2925	145
659	20241223	095400	92799620	2925	2930	2930	2925	758
660	20241223	095300	90579355	2920	2925	2925	2920	115
661	20241223	095200	90243505	2925	2925	2925	2925	190
662	20241223	095100	89687755	2925	2920	2925	2920	310
663	20241223	095000	88782505	2930	2930	2930	2930	0
664	20241223	094900	88782505	2930	2930	2930	2930	0
665	20241223	094800	88782505	2930	2925	2930	2925	33
666	20241223	094700	88685975	2925	2925	2925	2925	8
667	20241223	094600	88662575	2930	2925	2930	2920	364
668	20241223	094500	87597610	2930	2930	2930	2930	0
669	20241223	094400	87597610	2930	2930	2930	2930	0
670	20241223	094300	87597610	2930	2930	2930	2930	1
671	20241223	094200	87594680	2915	2920	2920	2915	798
672	20241223	094100	85268460	2930	2905	2930	2905	1527
673	20241223	094000	80809625	2920	2920	2920	2920	1
674	20241223	093900	80806705	2900	2920	2920	2900	2
675	20241223	093800	80800885	2900	2920	2920	2900	795
676	20241223	093700	78490650	2905	2905	2920	2905	242
677	20241223	093600	77784040	2910	2915	2915	2910	769
678	20241223	093500	75542610	2920	2920	2920	2920	0
679	20241223	093400	75542610	2920	2920	2920	2920	0
680	20241223	093300	75542610	2920	2920	2920	2920	1
681	20241223	093200	75539690	2915	2920	2920	2915	352
682	20241223	093100	74513435	2920	2920	2920	2920	0
683	20241223	093000	74513435	2920	2920	2920	2920	20
684	20241223	092900	74455035	2930	2925	2930	2925	11
685	20241223	092800	74422855	2930	2910	2930	2910	102
686	20241223	092700	74126015	2930	2930	2930	2930	34
687	20241223	092600	74026395	2930	2920	2930	2920	416
688	20241223	092500	72810815	2920	2905	2920	2905	53
689	20241223	092400	72656070	2915	2915	2915	2915	7
690	20241223	092300	72635665	2905	2915	2915	2905	4
691	20241223	092200	72624015	2920	2925	2925	2905	1006
692	20241223	092100	69681540	2905	2905	2925	2905	1005
693	20241223	092000	66741960	2910	2910	2910	2910	139
694	20241223	091900	66337470	2930	2915	2930	2915	1051
695	20241223	091800	63273790	2920	2925	2925	2920	2682
696	20241223	091700	55434140	2930	2930	2930	2930	0
697	20241223	091600	55434140	2930	2925	2930	2925	552
698	20241223	091500	53817920	2930	2930	2930	2930	500
699	20241223	091400	52352920	2930	2930	2930	2930	0
700	20241223	091300	52352920	2930	2930	2930	2930	600
701	20241223	091200	50594920	2930	2910	2930	2910	602
702	20241223	091100	48833100	2910	2910	2910	2910	1
703	20241223	091000	48830190	2925	2925	2925	2925	1
704	20241223	090900	48827265	2925	2925	2925	2925	0
705	20241223	090800	48827265	2925	2905	2925	2905	157
706	20241223	090700	48368060	2910	2910	2910	2910	464
707	20241223	090600	47017820	2915	2920	2920	2915	754
708	20241223	090500	44816640	2935	2935	2935	2935	138
709	20241223	090400	44411610	2925	2930	2935	2925	166
710	20241223	090300	43925580	2945	2925	2945	2925	2732
711	20241223	090200	35895685	2925	2905	2925	2905	784
712	20241223	090100	33606905	2920	2920	2920	2920	20
713	20241223	090000	33548505	2915	2880	2915	2880	11589