KissMeData/314130/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	211700	199889955	2745	2745	2745	2745	882
3	20241223	211600	199889955	2745	2745	2745	2745	0
4	20241223	211500	199889955	2745	2745	2745	2745	0
5	20241223	211400	199889955	2745	2745	2745	2745	0
6	20241223	211300	199889955	2745	2745	2745	2745	0
7	20241223	211200	199889955	2745	2745	2745	2745	0
8	20241223	211100	199889955	2745	2745	2745	2745	0
9	20241223	211000	199889955	2745	2745	2745	2745	0
10	20241223	210900	199889955	2745	2745	2745	2745	0
11	20241223	210800	199889955	2745	2745	2745	2745	0
12	20241223	210700	199889955	2745	2745	2745	2745	0
13	20241223	210600	199889955	2745	2745	2745	2745	0
14	20241223	210500	199889955	2745	2745	2745	2745	0
15	20241223	210400	199889955	2745	2745	2745	2745	0
16	20241223	210300	199889955	2745	2745	2745	2745	0
17	20241223	210200	199889955	2745	2745	2745	2745	0
18	20241223	210100	199889955	2745	2745	2745	2745	0
19	20241223	210000	199889955	2745	2745	2745	2745	0
20	20241223	205900	199889955	2745	2745	2745	2745	0
21	20241223	205800	199889955	2745	2745	2745	2745	0
22	20241223	205700	199889955	2745	2745	2745	2745	0
23	20241223	205600	199889955	2745	2745	2745	2745	0
24	20241223	205500	199889955	2745	2745	2745	2745	0
25	20241223	205400	199889955	2745	2745	2745	2745	0
26	20241223	205300	199889955	2745	2745	2745	2745	0
27	20241223	205200	199889955	2745	2745	2745	2745	0
28	20241223	205100	199889955	2745	2745	2745	2745	0
29	20241223	205000	199889955	2745	2745	2745	2745	0
30	20241223	204900	199889955	2745	2745	2745	2745	0
31	20241223	204800	199889955	2745	2745	2745	2745	0
32	20241223	204700	199889955	2745	2745	2745	2745	882
33	20241223	204600	199889955	2745	2745	2745	2745	0
34	20241223	204500	199889955	2745	2745	2745	2745	0
35	20241223	204400	199889955	2745	2745	2745	2745	0
36	20241223	204300	199889955	2745	2745	2745	2745	0
37	20241223	204200	199889955	2745	2745	2745	2745	0
38	20241223	204100	199889955	2745	2745	2745	2745	0
39	20241223	204000	199889955	2745	2745	2745	2745	0
40	20241223	203900	199889955	2745	2745	2745	2745	0
41	20241223	203800	199889955	2745	2745	2745	2745	0
42	20241223	203700	199889955	2745	2745	2745	2745	0
43	20241223	203600	199889955	2745	2745	2745	2745	0
44	20241223	203500	199889955	2745	2745	2745	2745	0
45	20241223	203400	199889955	2745	2745	2745	2745	0
46	20241223	203300	199889955	2745	2745	2745	2745	0
47	20241223	203200	199889955	2745	2745	2745	2745	0
48	20241223	203100	199889955	2745	2745	2745	2745	0
49	20241223	203000	199889955	2745	2745	2745	2745	0
50	20241223	202900	199889955	2745	2745	2745	2745	0
51	20241223	202800	199889955	2745	2745	2745	2745	0
52	20241223	202700	199889955	2745	2745	2745	2745	0
53	20241223	202600	199889955	2745	2745	2745	2745	0
54	20241223	202500	199889955	2745	2745	2745	2745	0
55	20241223	202400	199889955	2745	2745	2745	2745	0
56	20241223	202300	199889955	2745	2745	2745	2745	0
57	20241223	202200	199889955	2745	2745	2745	2745	0
58	20241223	202100	199889955	2745	2745	2745	2745	0
59	20241223	202000	199889955	2745	2745	2745	2745	0
60	20241223	201900	199889955	2745	2745	2745	2745	0
61	20241223	201800	199889955	2745	2745	2745	2745	0
62	20241223	201700	199889955	2745	2745	2745	2745	882
63	20241223	201600	199889955	2745	2745	2745	2745	0
64	20241223	201500	199889955	2745	2745	2745	2745	0
65	20241223	201400	199889955	2745	2745	2745	2745	0
66	20241223	201300	199889955	2745	2745	2745	2745	0
67	20241223	201200	199889955	2745	2745	2745	2745	0
68	20241223	201100	199889955	2745	2745	2745	2745	0
69	20241223	201000	199889955	2745	2745	2745	2745	0
70	20241223	200900	199889955	2745	2745	2745	2745	0
71	20241223	200800	199889955	2745	2745	2745	2745	0
72	20241223	200700	199889955	2745	2745	2745	2745	0
73	20241223	200600	199889955	2745	2745	2745	2745	0
74	20241223	200500	199889955	2745	2745	2745	2745	0
75	20241223	200400	199889955	2745	2745	2745	2745	0
76	20241223	200300	199889955	2745	2745	2745	2745	0
77	20241223	200200	199889955	2745	2745	2745	2745	0
78	20241223	200100	199889955	2745	2745	2745	2745	0
79	20241223	200000	199889955	2745	2745	2745	2745	0
80	20241223	195900	199889955	2745	2745	2745	2745	0
81	20241223	195800	199889955	2745	2745	2745	2745	0
82	20241223	195700	199889955	2745	2745	2745	2745	0
83	20241223	195600	199889955	2745	2745	2745	2745	0
84	20241223	195500	199889955	2745	2745	2745	2745	0
85	20241223	195400	199889955	2745	2745	2745	2745	0
86	20241223	195300	199889955	2745	2745	2745	2745	0
87	20241223	195200	199889955	2745	2745	2745	2745	0
88	20241223	195100	199889955	2745	2745	2745	2745	0
89	20241223	195000	199889955	2745	2745	2745	2745	0
90	20241223	194900	199889955	2745	2745	2745	2745	0
91	20241223	194800	199889955	2745	2745	2745	2745	0
92	20241223	194700	199889955	2745	2745	2745	2745	882
93	20241223	194600	199889955	2745	2745	2745	2745	0
94	20241223	194500	199889955	2745	2745	2745	2745	0
95	20241223	194400	199889955	2745	2745	2745	2745	0
96	20241223	194300	199889955	2745	2745	2745	2745	0
97	20241223	194200	199889955	2745	2745	2745	2745	0
98	20241223	194100	199889955	2745	2745	2745	2745	0
99	20241223	194000	199889955	2745	2745	2745	2745	0
100	20241223	193900	199889955	2745	2745	2745	2745	0
101	20241223	193800	199889955	2745	2745	2745	2745	0
102	20241223	193700	199889955	2745	2745	2745	2745	0
103	20241223	193600	199889955	2745	2745	2745	2745	0
104	20241223	193500	199889955	2745	2745	2745	2745	0
105	20241223	193400	199889955	2745	2745	2745	2745	0
106	20241223	193300	199889955	2745	2745	2745	2745	0
107	20241223	193200	199889955	2745	2745	2745	2745	0
108	20241223	193100	199889955	2745	2745	2745	2745	0
109	20241223	193000	199889955	2745	2745	2745	2745	0
110	20241223	192900	199889955	2745	2745	2745	2745	0
111	20241223	192800	199889955	2745	2745	2745	2745	0
112	20241223	192700	199889955	2745	2745	2745	2745	0
113	20241223	192600	199889955	2745	2745	2745	2745	0
114	20241223	192500	199889955	2745	2745	2745	2745	0
115	20241223	192400	199889955	2745	2745	2745	2745	0
116	20241223	192300	199889955	2745	2745	2745	2745	0
117	20241223	192200	199889955	2745	2745	2745	2745	0
118	20241223	192100	199889955	2745	2745	2745	2745	0
119	20241223	192000	199889955	2745	2745	2745	2745	0
120	20241223	191900	199889955	2745	2745	2745	2745	0
121	20241223	191800	199889955	2745	2745	2745	2745	0
122	20241223	191700	199889955	2745	2745	2745	2745	882
123	20241223	191600	199889955	2745	2745	2745	2745	0
124	20241223	191500	199889955	2745	2745	2745	2745	0
125	20241223	191400	199889955	2745	2745	2745	2745	0
126	20241223	191300	199889955	2745	2745	2745	2745	0
127	20241223	191200	199889955	2745	2745	2745	2745	0
128	20241223	191100	199889955	2745	2745	2745	2745	0
129	20241223	191000	199889955	2745	2745	2745	2745	0
130	20241223	190900	199889955	2745	2745	2745	2745	0
131	20241223	190800	199889955	2745	2745	2745	2745	0
132	20241223	190700	199889955	2745	2745	2745	2745	0
133	20241223	190600	199889955	2745	2745	2745	2745	0
134	20241223	190500	199889955	2745	2745	2745	2745	0
135	20241223	190400	199889955	2745	2745	2745	2745	0
136	20241223	190300	199889955	2745	2745	2745	2745	0
137	20241223	190200	199889955	2745	2745	2745	2745	0
138	20241223	190100	199889955	2745	2745	2745	2745	0
139	20241223	190000	199889955	2745	2745	2745	2745	0
140	20241223	185900	199889955	2745	2745	2745	2745	0
141	20241223	185800	199889955	2745	2745	2745	2745	0
142	20241223	185700	199889955	2745	2745	2745	2745	0
143	20241223	185600	199889955	2745	2745	2745	2745	0
144	20241223	185500	199889955	2745	2745	2745	2745	0
145	20241223	185400	199889955	2745	2745	2745	2745	0
146	20241223	185300	199889955	2745	2745	2745	2745	0
147	20241223	185200	199889955	2745	2745	2745	2745	0
148	20241223	185100	199889955	2745	2745	2745	2745	0
149	20241223	185000	199889955	2745	2745	2745	2745	0
150	20241223	184900	199889955	2745	2745	2745	2745	0
151	20241223	184800	199889955	2745	2745	2745	2745	0
152	20241223	184700	199889955	2745	2745	2745	2745	882
153	20241223	184600	199889955	2745	2745	2745	2745	0
154	20241223	184500	199889955	2745	2745	2745	2745	0
155	20241223	184400	199889955	2745	2745	2745	2745	0
156	20241223	184300	199889955	2745	2745	2745	2745	0
157	20241223	184200	199889955	2745	2745	2745	2745	0
158	20241223	184100	199889955	2745	2745	2745	2745	0
159	20241223	184000	199889955	2745	2745	2745	2745	0
160	20241223	183900	199889955	2745	2745	2745	2745	0
161	20241223	183800	199889955	2745	2745	2745	2745	0
162	20241223	183700	199889955	2745	2745	2745	2745	0
163	20241223	183600	199889955	2745	2745	2745	2745	0
164	20241223	183500	199889955	2745	2745	2745	2745	0
165	20241223	183400	199889955	2745	2745	2745	2745	0
166	20241223	183300	199889955	2745	2745	2745	2745	0
167	20241223	183200	199889955	2745	2745	2745	2745	0
168	20241223	183100	199889955	2745	2745	2745	2745	0
169	20241223	183000	199889955	2745	2745	2745	2745	0
170	20241223	182900	199889955	2745	2745	2745	2745	0
171	20241223	182800	199889955	2745	2745	2745	2745	0
172	20241223	182700	199889955	2745	2745	2745	2745	0
173	20241223	182600	199889955	2745	2745	2745	2745	0
174	20241223	182500	199889955	2745	2745	2745	2745	0
175	20241223	182400	199889955	2745	2745	2745	2745	0
176	20241223	182300	199889955	2745	2745	2745	2745	0
177	20241223	182200	199889955	2745	2745	2745	2745	0
178	20241223	182100	199889955	2745	2745	2745	2745	0
179	20241223	182000	199889955	2745	2745	2745	2745	0
180	20241223	181900	199889955	2745	2745	2745	2745	0
181	20241223	181800	199889955	2745	2745	2745	2745	0
182	20241223	181700	199889955	2745	2745	2745	2745	882
183	20241223	181600	199889955	2745	2745	2745	2745	0
184	20241223	181500	199889955	2745	2745	2745	2745	0
185	20241223	181400	199889955	2745	2745	2745	2745	0
186	20241223	181300	199889955	2745	2745	2745	2745	0
187	20241223	181200	199889955	2745	2745	2745	2745	0
188	20241223	181100	199889955	2745	2745	2745	2745	0
189	20241223	181000	199889955	2745	2745	2745	2745	0
190	20241223	180900	199889955	2745	2745	2745	2745	0
191	20241223	180800	199889955	2745	2745	2745	2745	0
192	20241223	180700	199889955	2745	2745	2745	2745	0
193	20241223	180600	199889955	2745	2745	2745	2745	0
194	20241223	180500	199889955	2745	2745	2745	2745	0
195	20241223	180400	199889955	2745	2745	2745	2745	0
196	20241223	180300	199889955	2745	2745	2745	2745	0
197	20241223	180200	199889955	2745	2745	2745	2745	0
198	20241223	180100	199889955	2745	2745	2745	2745	0
199	20241223	180000	199889955	2745	2745	2745	2745	0
200	20241223	175900	199889955	2745	2745	2745	2745	0
201	20241223	175800	199889955	2745	2745	2745	2745	0
202	20241223	175700	199889955	2745	2745	2745	2745	0
203	20241223	175600	199889955	2745	2745	2745	2745	0
204	20241223	175500	199889955	2745	2745	2745	2745	0
205	20241223	175400	199889955	2745	2745	2745	2745	0
206	20241223	175300	199889955	2745	2745	2745	2745	0
207	20241223	175200	199889955	2745	2745	2745	2745	0
208	20241223	175100	199889955	2745	2745	2745	2745	0
209	20241223	175000	199889955	2745	2745	2745	2745	0
210	20241223	174900	199889955	2745	2745	2745	2745	0
211	20241223	174800	199889955	2745	2745	2745	2745	0
212	20241223	174700	199889955	2745	2745	2745	2745	882
213	20241223	174600	199889955	2745	2745	2745	2745	0
214	20241223	174500	199889955	2745	2745	2745	2745	0
215	20241223	174400	199889955	2745	2745	2745	2745	0
216	20241223	174300	199889955	2745	2745	2745	2745	0
217	20241223	174200	199889955	2745	2745	2745	2745	0
218	20241223	174100	199889955	2745	2745	2745	2745	0
219	20241223	174000	199889955	2745	2745	2745	2745	0
220	20241223	173900	199889955	2745	2745	2745	2745	0
221	20241223	173800	199889955	2745	2745	2745	2745	0
222	20241223	173700	199889955	2745	2745	2745	2745	0
223	20241223	173600	199889955	2745	2745	2745	2745	0
224	20241223	173500	199889955	2745	2745	2745	2745	0
225	20241223	173400	199889955	2745	2745	2745	2745	0
226	20241223	173300	199889955	2745	2745	2745	2745	0
227	20241223	173200	199889955	2745	2745	2745	2745	0
228	20241223	173100	199889955	2745	2745	2745	2745	0
229	20241223	173000	199889955	2745	2745	2745	2745	0
230	20241223	172900	199889955	2745	2745	2745	2745	0
231	20241223	172800	199889955	2745	2745	2745	2745	0
232	20241223	172700	199889955	2745	2745	2745	2745	0
233	20241223	172600	199889955	2745	2745	2745	2745	0
234	20241223	172500	199889955	2745	2745	2745	2745	0
235	20241223	172400	199889955	2745	2745	2745	2745	0
236	20241223	172300	199889955	2745	2745	2745	2745	0
237	20241223	172200	199889955	2745	2745	2745	2745	0
238	20241223	172100	199889955	2745	2745	2745	2745	0
239	20241223	172000	199889955	2745	2745	2745	2745	0
240	20241223	171900	199889955	2745	2745	2745	2745	0
241	20241223	171800	199889955	2745	2745	2745	2745	0
242	20241223	171700	199889955	2745	2745	2745	2745	882
243	20241223	171600	199889955	2745	2745	2745	2745	0
244	20241223	171500	199889955	2745	2745	2745	2745	0
245	20241223	171400	199889955	2745	2745	2745	2745	0
246	20241223	171300	199889955	2745	2745	2745	2745	0
247	20241223	171200	199889955	2745	2745	2745	2745	0
248	20241223	171100	199889955	2745	2745	2745	2745	0
249	20241223	171000	199889955	2745	2745	2745	2745	0
250	20241223	170900	199889955	2745	2745	2745	2745	0
251	20241223	170800	199889955	2745	2745	2745	2745	0
252	20241223	170700	199889955	2745	2745	2745	2745	0
253	20241223	170600	199889955	2745	2745	2745	2745	0
254	20241223	170500	199889955	2745	2745	2745	2745	0
255	20241223	170400	199889955	2745	2745	2745	2745	0
256	20241223	170300	199889955	2745	2745	2745	2745	0
257	20241223	170200	199889955	2745	2745	2745	2745	0
258	20241223	170100	199889955	2745	2745	2745	2745	0
259	20241223	170000	199889955	2745	2745	2745	2745	0
260	20241223	165900	199889955	2745	2745	2745	2745	0
261	20241223	165800	199889955	2745	2745	2745	2745	0
262	20241223	165700	199889955	2745	2745	2745	2745	0
263	20241223	165600	199889955	2745	2745	2745	2745	0
264	20241223	165500	199889955	2745	2745	2745	2745	0
265	20241223	165400	199889955	2745	2745	2745	2745	0
266	20241223	165300	199889955	2745	2745	2745	2745	0
267	20241223	165200	199889955	2745	2745	2745	2745	0
268	20241223	165100	199889955	2745	2745	2745	2745	0
269	20241223	165000	199889955	2745	2745	2745	2745	0
270	20241223	164900	199889955	2745	2745	2745	2745	0
271	20241223	164800	199889955	2745	2745	2745	2745	0
272	20241223	164700	199889955	2745	2745	2745	2745	882
273	20241223	164600	199889955	2745	2745	2745	2745	0
274	20241223	164500	199889955	2745	2745	2745	2745	0
275	20241223	164400	199889955	2745	2745	2745	2745	0
276	20241223	164300	199889955	2745	2745	2745	2745	0
277	20241223	164200	199889955	2745	2745	2745	2745	0
278	20241223	164100	199889955	2745	2745	2745	2745	0
279	20241223	164000	199889955	2745	2745	2745	2745	0
280	20241223	163900	199889955	2745	2745	2745	2745	0
281	20241223	163800	199889955	2745	2745	2745	2745	0
282	20241223	163700	199889955	2745	2745	2745	2745	0
283	20241223	163600	199889955	2745	2745	2745	2745	0
284	20241223	163500	199889955	2745	2745	2745	2745	0
285	20241223	163400	199889955	2745	2745	2745	2745	0
286	20241223	163300	199889955	2745	2745	2745	2745	0
287	20241223	163200	199889955	2745	2745	2745	2745	0
288	20241223	163100	199889955	2745	2745	2745	2745	0
289	20241223	163000	199889955	2745	2745	2745	2745	0
290	20241223	162900	199889955	2745	2745	2745	2745	0
291	20241223	162800	199889955	2745	2745	2745	2745	0
292	20241223	162700	199889955	2745	2745	2745	2745	0
293	20241223	162600	199889955	2745	2745	2745	2745	0
294	20241223	162500	199889955	2745	2745	2745	2745	0
295	20241223	162400	199889955	2745	2745	2745	2745	0
296	20241223	162300	199889955	2745	2745	2745	2745	0
297	20241223	162200	199889955	2745	2745	2745	2745	0
298	20241223	162100	199889955	2745	2745	2745	2745	0
299	20241223	162000	199889955	2745	2745	2745	2745	0
300	20241223	161900	199889955	2745	2745	2745	2745	0
301	20241223	161800	199889955	2745	2745	2745	2745	0
302	20241223	161700	199889955	2745	2745	2745	2745	882
303	20241223	161600	199889955	2745	2745	2745	2745	0
304	20241223	161500	199889955	2745	2745	2745	2745	0
305	20241223	161400	199889955	2745	2745	2745	2745	0
306	20241223	161300	199889955	2745	2745	2745	2745	0
307	20241223	161200	199889955	2745	2745	2745	2745	0
308	20241223	161100	199889955	2745	2745	2745	2745	0
309	20241223	161000	199889955	2745	2745	2745	2745	0
310	20241223	160900	199889955	2745	2745	2745	2745	0
311	20241223	160800	199889955	2745	2745	2745	2745	0
312	20241223	160700	199889955	2745	2745	2745	2745	0
313	20241223	160600	199889955	2745	2745	2745	2745	0
314	20241223	160500	199889955	2745	2745	2745	2745	0
315	20241223	160400	199889955	2745	2745	2745	2745	0
316	20241223	160300	199889955	2745	2745	2745	2745	0
317	20241223	160200	199889955	2745	2745	2745	2745	0
318	20241223	160100	199889955	2745	2745	2745	2745	0
319	20241223	160000	199889955	2745	2745	2745	2745	0
320	20241223	155900	199889955	2745	2745	2745	2745	0
321	20241223	155800	199889955	2745	2745	2745	2745	0
322	20241223	155700	199889955	2745	2745	2745	2745	0
323	20241223	155600	199889955	2745	2745	2745	2745	0
324	20241223	155500	199889955	2745	2745	2745	2745	0
325	20241223	155400	199889955	2745	2745	2745	2745	0
326	20241223	155300	199889955	2745	2745	2745	2745	0
327	20241223	155200	199889955	2745	2745	2745	2745	0
328	20241223	155100	199889955	2745	2745	2745	2745	0
329	20241223	155000	199889955	2745	2745	2745	2745	0
330	20241223	154900	199889955	2745	2745	2745	2745	0
331	20241223	154800	199889955	2745	2745	2745	2745	0
332	20241223	154700	199889955	2745	2745	2745	2745	882
333	20241223	154600	199889955	2745	2745	2745	2745	0
334	20241223	154500	199889955	2745	2745	2745	2745	0
335	20241223	154400	199889955	2745	2745	2745	2745	0
336	20241223	154300	199889955	2745	2745	2745	2745	0
337	20241223	154200	199889955	2745	2745	2745	2745	0
338	20241223	154100	199889955	2745	2745	2745	2745	0
339	20241223	154000	199889955	2745	2745	2745	2745	0
340	20241223	153900	199889955	2745	2745	2745	2745	0
341	20241223	153800	199889955	2745	2745	2745	2745	0
342	20241223	153700	199889955	2745	2745	2745	2745	0
343	20241223	153600	199889955	2745	2745	2745	2745	0
344	20241223	153500	199889955	2745	2745	2745	2745	0
345	20241223	153400	199889955	2745	2745	2745	2745	0
346	20241223	153300	199889955	2745	2745	2745	2745	0
347	20241223	153200	199889955	2745	2745	2745	2745	0
348	20241223	153100	199889955	2745	2745	2745	2745	0
349	20241223	153000	199889955	2745	2745	2745	2745	882
350	20241223	152900	197468865	2725	2725	2725	2725	0
351	20241223	152800	197468865	2725	2725	2725	2725	0
352	20241223	152700	197468865	2725	2725	2725	2725	0
353	20241223	152600	197468865	2725	2725	2725	2725	0
354	20241223	152500	197468865	2725	2725	2725	2725	0
355	20241223	152400	197468865	2725	2725	2725	2725	0
356	20241223	152300	197468865	2725	2725	2725	2725	0
357	20241223	152200	197468865	2725	2725	2725	2725	0
358	20241223	152100	197468865	2725	2725	2725	2725	0
359	20241223	152000	197468865	2725	2725	2725	2725	0
360	20241223	151900	197468865	2725	2730	2735	2725	1955
361	20241223	151800	192137040	2735	2735	2735	2735	194
362	20241223	151700	191606450	2730	2735	2740	2730	1176
363	20241223	151600	188390195	2745	2740	2745	2740	248
364	20241223	151500	187710405	2740	2740	2740	2740	0
365	20241223	151400	187710405	2740	2740	2740	2740	100
366	20241223	151300	187436405	2740	2745	2745	2730	126
367	20241223	151200	187091640	2745	2745	2745	2745	4
368	20241223	151100	187080660	2745	2745	2745	2745	2
369	20241223	151000	187075170	2735	2735	2735	2735	783
370	20241223	150900	184933665	2735	2735	2735	2735	167
371	20241223	150800	184476920	2745	2745	2745	2745	0
372	20241223	150700	184476920	2745	2745	2745	2745	198
373	20241223	150600	183933410	2745	2745	2745	2745	0
374	20241223	150500	183933410	2745	2735	2745	2735	117
375	20241223	150400	183613405	2735	2745	2745	2735	237
376	20241223	150300	182963210	2745	2745	2745	2745	100
377	20241223	150200	182688710	2745	2745	2745	2745	207
378	20241223	150100	182120495	2735	2735	2735	2735	37
379	20241223	150000	182019300	2745	2745	2745	2745	0
380	20241223	145900	182019300	2745	2745	2745	2745	0
381	20241223	145800	182019300	2745	2745	2745	2745	0
382	20241223	145700	182019300	2745	2745	2745	2745	1
383	20241223	145600	182016555	2735	2735	2735	2735	303
384	20241223	145500	181187850	2745	2745	2745	2745	0
385	20241223	145400	181187850	2745	2745	2745	2745	0
386	20241223	145300	181187850	2745	2745	2745	2745	109
387	20241223	145200	180888645	2745	2735	2745	2735	367
388	20241223	145100	179881640	2745	2745	2745	2745	0
389	20241223	145000	179881640	2745	2745	2745	2745	0
390	20241223	144900	179881640	2745	2745	2745	2745	101
391	20241223	144800	179604395	2735	2735	2735	2735	58
392	20241223	144700	179445765	2745	2740	2745	2740	52
393	20241223	144600	179303070	2740	2740	2740	2740	1
394	20241223	144500	179300330	2740	2740	2740	2740	0
395	20241223	144400	179300330	2740	2740	2740	2735	137
396	20241223	144300	178925135	2735	2735	2735	2735	100
397	20241223	144200	178651635	2735	2735	2735	2735	0
398	20241223	144100	178651635	2735	2735	2735	2735	0
399	20241223	144000	178651635	2735	2735	2735	2735	0
400	20241223	143900	178651635	2735	2735	2735	2735	53
401	20241223	143800	178506680	2740	2740	2740	2740	211
402	20241223	143700	177928540	2740	2740	2740	2740	0
403	20241223	143600	177928540	2740	2740	2740	2740	0
404	20241223	143500	177928540	2740	2740	2740	2740	41
405	20241223	143400	177816200	2745	2740	2745	2740	3
406	20241223	143300	177807975	2745	2745	2745	2745	0
407	20241223	143200	177807975	2745	2745	2745	2745	0
408	20241223	143100	177807975	2745	2745	2745	2745	10
409	20241223	143000	177780525	2750	2750	2750	2750	1
410	20241223	142900	177777775	2745	2745	2745	2745	0
411	20241223	142800	177777775	2745	2745	2745	2745	0
412	20241223	142700	177777775	2745	2750	2760	2745	2126
413	20241223	142600	171929170	2745	2745	2745	2745	1214
414	20241223	142500	168596740	2745	2745	2745	2745	150
415	20241223	142400	168184990	2740	2740	2740	2740	75
416	20241223	142300	167979490	2730	2730	2730	2730	47
417	20241223	142200	167851180	2735	2735	2735	2735	0
418	20241223	142100	167851180	2735	2735	2735	2735	0
419	20241223	142000	167851180	2735	2735	2735	2735	100
420	20241223	141900	167577680	2740	2740	2740	2740	0
421	20241223	141800	167577680	2740	2745	2745	2730	103
422	20241223	141700	167295920	2740	2745	2745	2740	3
423	20241223	141600	167287690	2745	2745	2745	2745	0
424	20241223	141500	167287690	2745	2745	2745	2745	1
425	20241223	141400	167284945	2725	2725	2725	2725	52
426	20241223	141300	167143245	2730	2730	2730	2730	0
427	20241223	141200	167143245	2730	2730	2730	2730	0
428	20241223	141100	167143245	2730	2730	2730	2730	0
429	20241223	141000	167143245	2730	2745	2745	2730	429
430	20241223	140900	165969285	2745	2735	2745	2735	794
431	20241223	140800	163791675	2735	2735	2735	2735	0
432	20241223	140700	163791675	2735	2735	2735	2735	0
433	20241223	140600	163791675	2735	2730	2735	2730	81
434	20241223	140500	163570385	2740	2740	2740	2740	139
435	20241223	140400	163189525	2740	2740	2740	2740	0
436	20241223	140300	163189525	2740	2740	2740	2740	0
437	20241223	140200	163189525	2740	2740	2740	2740	1
438	20241223	140100	163186785	2725	2725	2725	2725	45
439	20241223	140000	163064160	2725	2725	2725	2725	0
440	20241223	135900	163064160	2725	2725	2725	2725	0
441	20241223	135800	163064160	2725	2725	2725	2725	1
442	20241223	135700	163061435	2730	2730	2730	2730	61
443	20241223	135600	162894905	2750	2750	2750	2750	0
444	20241223	135500	162894905	2750	2750	2750	2750	256
445	20241223	135400	162190905	2730	2730	2730	2730	5
446	20241223	135300	162177255	2730	2730	2730	2730	34
447	20241223	135200	162084435	2730	2730	2730	2730	615
448	20241223	135100	160405485	2750	2750	2750	2750	0
449	20241223	135000	160405485	2750	2750	2750	2750	0
450	20241223	134900	160405485	2750	2740	2750	2730	261
451	20241223	134800	159688745	2730	2730	2730	2730	0
452	20241223	134700	159688745	2730	2730	2730	2730	0
453	20241223	134600	159688745	2730	2730	2730	2730	0
454	20241223	134500	159688745	2730	2745	2745	2730	102
455	20241223	134400	159408785	2725	2745	2745	2725	83
456	20241223	134300	159181890	2745	2745	2745	2745	64
457	20241223	134200	159006210	2745	2745	2745	2745	0
458	20241223	134100	159006210	2745	2745	2745	2745	341
459	20241223	134000	158070165	2730	2730	2730	2730	57
460	20241223	133900	157914555	2740	2740	2740	2740	387
461	20241223	133800	156854175	2740	2740	2740	2740	162
462	20241223	133700	156410295	2740	2740	2740	2740	1
463	20241223	133600	156407555	2725	2725	2725	2725	38
464	20241223	133500	156304005	2740	2740	2740	2740	0
465	20241223	133400	156304005	2740	2740	2740	2740	291
466	20241223	133300	155506665	2740	2740	2740	2740	1
467	20241223	133200	155503925	2725	2725	2725	2725	507
468	20241223	133100	154122350	2735	2735	2735	2735	0
469	20241223	133000	154122350	2735	2735	2735	2735	0
470	20241223	132900	154122350	2735	2735	2735	2735	147
471	20241223	132800	153720305	2725	2725	2725	2725	44
472	20241223	132700	153600405	2735	2735	2735	2735	0
473	20241223	132600	153600405	2735	2735	2735	2735	30
474	20241223	132500	153518355	2725	2725	2725	2725	0
475	20241223	132400	153518355	2725	2725	2725	2725	0
476	20241223	132300	153518355	2725	2725	2725	2725	57
477	20241223	132200	153363030	2740	2740	2740	2740	0
478	20241223	132100	153363030	2740	2740	2740	2740	1
479	20241223	132000	153360290	2735	2735	2735	2735	105
480	20241223	131900	153073115	2735	2725	2735	2725	252
481	20241223	131800	152384295	2735	2735	2735	2735	0
482	20241223	131700	152384295	2735	2735	2735	2735	1
483	20241223	131600	152381560	2735	2735	2735	2735	0
484	20241223	131500	152381560	2735	2720	2735	2720	401
485	20241223	131400	151285725	2730	2730	2730	2730	40
486	20241223	131300	151176525	2720	2720	2720	2720	0
487	20241223	131200	151176525	2720	2720	2720	2720	100
488	20241223	131100	150904525	2715	2715	2715	2715	34
489	20241223	131000	150812215	2715	2715	2715	2715	0
490	20241223	130900	150812215	2715	2715	2715	2715	0
491	20241223	130800	150812215	2715	2715	2715	2715	37
492	20241223	130700	150711760	2715	2715	2715	2715	0
493	20241223	130600	150711760	2715	2715	2715	2715	50
494	20241223	130500	150576010	2720	2720	2720	2720	100
495	20241223	130400	150304010	2725	2725	2725	2725	822
496	20241223	130300	148064060	2735	2735	2735	2735	1
497	20241223	130200	148061325	2740	2735	2740	2725	677
498	20241223	130100	146210830	2735	2730	2735	2730	1021
499	20241223	130000	143420100	2730	2730	2730	2730	200
500	20241223	125900	142874100	2730	2730	2730	2730	0
501	20241223	125800	142874100	2730	2710	2730	2710	1621
502	20241223	125700	138454945	2725	2710	2725	2710	1951
503	20241223	125600	133150510	2710	2710	2710	2710	0
504	20241223	125500	133150510	2710	2710	2710	2710	165
505	20241223	125400	132703360	2705	2710	2710	2705	147
506	20241223	125300	132305720	2705	2705	2705	2705	0
507	20241223	125200	132305720	2705	2705	2705	2705	0
508	20241223	125100	132305720	2705	2705	2705	2705	0
509	20241223	125000	132305720	2705	2705	2705	2705	0
510	20241223	124900	132305720	2705	2705	2705	2705	57
511	20241223	124800	132151535	2705	2705	2705	2705	0
512	20241223	124700	132151535	2705	2705	2705	2705	3
513	20241223	124600	132143420	2700	2700	2700	2700	0
514	20241223	124500	132143420	2700	2700	2700	2700	38
515	20241223	124400	132040820	2705	2705	2705	2705	0
516	20241223	124300	132040820	2705	2705	2705	2705	0
517	20241223	124200	132040820	2705	2705	2705	2705	0
518	20241223	124100	132040820	2705	2705	2705	2705	53
519	20241223	124000	131897455	2700	2700	2700	2700	0
520	20241223	123900	131897455	2700	2700	2700	2700	0
521	20241223	123800	131897455	2700	2700	2700	2700	0
522	20241223	123700	131897455	2700	2710	2710	2700	39
523	20241223	123600	131792145	2705	2705	2705	2705	0
524	20241223	123500	131792145	2705	2705	2705	2705	500
525	20241223	123400	130439645	2705	2705	2705	2705	0
526	20241223	123300	130439645	2705	2700	2705	2700	127
527	20241223	123200	130096375	2705	2705	2705	2705	0
528	20241223	123100	130096375	2705	2705	2705	2705	0
529	20241223	123000	130096375	2705	2705	2705	2705	15
530	20241223	122900	130055800	2705	2705	2705	2705	10
531	20241223	122800	130028750	2700	2700	2700	2700	42
532	20241223	122700	129915350	2700	2700	2700	2700	12
533	20241223	122600	129882950	2700	2700	2700	2700	0
534	20241223	122500	129882950	2700	2700	2700	2700	12
535	20241223	122400	129850550	2700	2700	2700	2700	48
536	20241223	122300	129720950	2700	2700	2700	2700	0
537	20241223	122200	129720950	2700	2700	2700	2700	3
538	20241223	122100	129712850	2705	2705	2705	2705	0
539	20241223	122000	129712850	2705	2695	2705	2695	47
540	20241223	121900	129586175	2695	2695	2695	2695	0
541	20241223	121800	129586175	2695	2695	2695	2695	0
542	20241223	121700	129586175	2695	2695	2695	2695	0
543	20241223	121600	129586175	2695	2695	2695	2695	47
544	20241223	121500	129459510	2695	2695	2695	2695	0
545	20241223	121400	129459510	2695	2695	2695	2695	0
546	20241223	121300	129459510	2695	2695	2695	2695	0
547	20241223	121200	129459510	2695	2695	2695	2695	0
548	20241223	121100	129459510	2695	2700	2700	2695	647
549	20241223	121000	127712845	2705	2705	2705	2705	0
550	20241223	120900	127712845	2705	2705	2705	2705	100
551	20241223	120800	127442345	2715	2715	2715	2715	6
552	20241223	120700	127426055	2700	2700	2700	2700	60
553	20241223	120600	127264055	2715	2700	2715	2700	141
554	20241223	120500	126881540	2700	2700	2700	2700	0
555	20241223	120400	126881540	2700	2700	2700	2700	0
556	20241223	120300	126881540	2700	2700	2700	2700	35
557	20241223	120200	126787040	2700	2700	2700	2700	0
558	20241223	120100	126787040	2700	2700	2700	2700	240
559	20241223	120000	126139040	2715	2715	2715	2715	25
560	20241223	115900	126071165	2700	2700	2700	2700	47
561	20241223	115800	125944265	2715	2715	2715	2715	142
562	20241223	115700	125558735	2715	2710	2715	2710	8
563	20241223	115600	125537050	2695	2700	2700	2695	1500
564	20241223	115500	121491340	2700	2700	2700	2700	642
565	20241223	115400	119757940	2700	2700	2700	2700	47
566	20241223	115300	119631040	2700	2700	2700	2700	0
567	20241223	115200	119631040	2700	2700	2700	2700	0
568	20241223	115100	119631040	2700	2700	2700	2700	0
569	20241223	115000	119631040	2700	2705	2705	2700	68
570	20241223	114900	119447390	2705	2705	2705	2705	50
571	20241223	114800	119312140	2710	2710	2710	2710	0
572	20241223	114700	119312140	2710	2710	2710	2710	0
573	20241223	114600	119312140	2710	2710	2710	2710	30
574	20241223	114500	119230840	2720	2720	2720	2720	1
575	20241223	114400	119228120	2700	2700	2700	2700	0
576	20241223	114300	119228120	2700	2700	2700	2700	0
577	20241223	114200	119228120	2700	2700	2700	2700	47
578	20241223	114100	119101220	2720	2720	2720	2720	0
579	20241223	114000	119101220	2720	2720	2720	2720	0
580	20241223	113900	119101220	2720	2720	2720	2720	5
581	20241223	113800	119087620	2700	2700	2700	2700	47
582	20241223	113700	118960720	2715	2715	2715	2715	1000
583	20241223	113600	116245720	2715	2715	2715	2715	0
584	20241223	113500	116245720	2715	2715	2715	2715	1
585	20241223	113400	116243005	2690	2700	2700	2690	100
586	20241223	113300	115973730	2700	2700	2700	2700	61
587	20241223	113200	115809030	2700	2700	2700	2700	0
588	20241223	113100	115809030	2700	2700	2700	2700	356
589	20241223	113000	114847830	2690	2690	2690	2690	0
590	20241223	112900	114847830	2690	2690	2690	2690	34
591	20241223	112800	114756370	2690	2690	2690	2690	0
592	20241223	112700	114756370	2690	2690	2690	2690	0
593	20241223	112600	114756370	2690	2690	2690	2690	0
594	20241223	112500	114756370	2690	2690	2690	2690	48
595	20241223	112400	114627250	2685	2685	2685	2685	0
596	20241223	112300	114627250	2685	2685	2685	2685	0
597	20241223	112200	114627250	2685	2685	2685	2685	70
598	20241223	112100	114439300	2685	2700	2700	2685	52
599	20241223	112000	114299665	2685	2705	2705	2685	46
600	20241223	111900	114176135	2680	2680	2680	2680	0
601	20241223	111800	114176135	2680	2705	2705	2680	7828
602	20241223	111700	93169985	2695	2695	2695	2695	0
603	20241223	111600	93169985	2695	2695	2695	2695	51
604	20241223	111500	93032540	2715	2715	2715	2715	0
605	20241223	111400	93032540	2715	2715	2715	2715	0
606	20241223	111300	93032540	2715	2695	2715	2695	2660
607	20241223	111200	85863820	2695	2695	2695	2695	44
608	20241223	111100	85745240	2700	2700	2700	2700	781
609	20241223	111000	83636540	2700	2700	2700	2700	0
610	20241223	110900	83636540	2700	2700	2700	2700	0
611	20241223	110800	83636540	2700	2700	2700	2700	50
612	20241223	110700	83501540	2710	2710	2710	2710	0
613	20241223	110600	83501540	2710	2710	2710	2710	0
614	20241223	110500	83501540	2710	2710	2710	2710	0
615	20241223	110400	83501540	2710	2700	2710	2700	90
616	20241223	110300	83258450	2705	2705	2705	2705	0
617	20241223	110200	83258450	2705	2705	2705	2705	82
618	20241223	110100	83036640	2710	2710	2710	2710	1
619	20241223	110000	83033930	2705	2705	2705	2705	0
620	20241223	105900	83033930	2705	2710	2710	2705	58
621	20241223	105800	82876990	2705	2705	2705	2705	0
622	20241223	105700	82876990	2705	2705	2705	2705	0
623	20241223	105600	82876990	2705	2705	2705	2705	0
624	20241223	105500	82876990	2705	2705	2705	2705	48
625	20241223	105400	82747150	2715	2715	2715	2715	0
626	20241223	105300	82747150	2715	2715	2715	2715	138
627	20241223	105200	82372480	2705	2705	2705	2705	0
628	20241223	105100	82372480	2705	2705	2705	2705	57
629	20241223	105000	82218295	2705	2705	2705	2705	0
630	20241223	104900	82218295	2705	2705	2705	2705	0
631	20241223	104800	82218295	2705	2705	2705	2705	0
632	20241223	104700	82218295	2705	2705	2705	2705	37
633	20241223	104600	82118210	2715	2715	2715	2715	0
634	20241223	104500	82118210	2715	2715	2715	2715	0
635	20241223	104400	82118210	2715	2715	2715	2715	5
636	20241223	104300	82104635	2715	2700	2715	2700	1093
637	20241223	104200	79138010	2710	2710	2710	2710	42
638	20241223	104100	79024190	2715	2715	2715	2715	0
639	20241223	104000	79024190	2715	2715	2715	2715	0
640	20241223	103900	79024190	2715	2715	2715	2715	179
641	20241223	103800	78538205	2700	2700	2700	2700	37
642	20241223	103700	78438305	2700	2700	2700	2700	173
643	20241223	103600	77971205	2700	2700	2700	2700	0
644	20241223	103500	77971205	2700	2700	2700	2700	0
645	20241223	103400	77971205	2700	2700	2700	2700	55
646	20241223	103300	77822705	2715	2715	2715	2715	10
647	20241223	103200	77795555	2700	2700	2700	2700	0
648	20241223	103100	77795555	2700	2700	2700	2700	500
649	20241223	103000	76445555	2700	2700	2700	2700	39
650	20241223	102900	76340255	2710	2710	2710	2710	0
651	20241223	102800	76340255	2710	2710	2710	2710	0
652	20241223	102700	76340255	2710	2705	2710	2705	3193
653	20241223	102600	67699580	2700	2700	2700	2700	51
654	20241223	102500	67561880	2705	2705	2705	2705	0
655	20241223	102400	67561880	2705	2705	2705	2705	3
656	20241223	102300	67553765	2700	2700	2700	2700	0
657	20241223	102200	67553765	2700	2700	2700	2700	0
658	20241223	102100	67553765	2700	2700	2700	2700	49
659	20241223	102000	67421465	2705	2700	2705	2700	42
660	20241223	101900	67308050	2700	2700	2700	2700	145
661	20241223	101800	66916550	2705	2705	2705	2705	14
662	20241223	101700	66878680	2705	2705	2705	2700	291
663	20241223	101600	66092225	2700	2700	2700	2700	202
664	20241223	101500	65546825	2700	2700	2700	2700	0
665	20241223	101400	65546825	2700	2700	2700	2700	0
666	20241223	101300	65546825	2700	2685	2700	2685	174
667	20241223	101200	65077565	2700	2700	2700	2700	0
668	20241223	101100	65077565	2700	2700	2700	2700	0
669	20241223	101000	65077565	2700	2700	2700	2700	0
670	20241223	100900	65077565	2700	2685	2700	2685	55
671	20241223	100800	64929875	2680	2680	2680	2680	41
672	20241223	100700	64819995	2680	2680	2680	2680	0
673	20241223	100600	64819995	2680	2680	2680	2680	0
674	20241223	100500	64819995	2680	2680	2680	2680	0
675	20241223	100400	64819995	2680	2680	2680	2680	41
676	20241223	100300	64710115	2700	2700	2700	2700	0
677	20241223	100200	64710115	2700	2700	2700	2700	80
678	20241223	100100	64494115	2680	2680	2680	2680	0
679	20241223	100000	64494115	2680	2690	2690	2680	557
680	20241223	095900	62998845	2685	2685	2685	2685	0
681	20241223	095800	62998845	2685	2685	2685	2685	0
682	20241223	095700	62998845	2685	2685	2685	2685	0
683	20241223	095600	62998845	2685	2705	2705	2685	49
684	20241223	095500	62867040	2705	2705	2705	2705	12
685	20241223	095400	62834580	2690	2690	2690	2690	41
686	20241223	095300	62724290	2690	2690	2690	2690	0
687	20241223	095200	62724290	2690	2690	2690	2690	60
688	20241223	095100	62562890	2705	2705	2705	2705	0
689	20241223	095000	62562890	2705	2705	2705	2705	0
690	20241223	094900	62562890	2705	2705	2705	2705	0
691	20241223	094800	62562890	2705	2695	2705	2695	901
692	20241223	094700	60126035	2705	2705	2705	2705	5
693	20241223	094600	60112510	2705	2700	2705	2700	368
694	20241223	094500	59118895	2680	2680	2680	2680	0
695	20241223	094400	59118895	2680	2680	2680	2680	0
696	20241223	094300	59118895	2680	2680	2680	2680	60
697	20241223	094200	58958095	2705	2705	2705	2705	0
698	20241223	094100	58958095	2705	2705	2705	2705	0
699	20241223	094000	58958095	2705	2695	2705	2695	11
700	20241223	093900	58928395	2695	2670	2695	2670	790
701	20241223	093800	56800320	2665	2695	2695	2665	202
702	20241223	093700	56261930	2690	2670	2690	2660	1536
703	20241223	093600	52164175	2695	2680	2700	2660	1688
704	20241223	093500	47650575	2680	2680	2680	2680	51
705	20241223	093400	47513895	2700	2700	2700	2700	0
706	20241223	093300	47513895	2700	2700	2700	2700	1000
707	20241223	093200	44813895	2670	2700	2700	2670	901
708	20241223	093100	42404630	2680	2680	2680	2680	44
709	20241223	093000	42286710	2700	2700	2700	2700	0
710	20241223	092900	42286710	2700	2700	2700	2700	0
711	20241223	092800	42286710	2700	2700	2700	2700	2000
712	20241223	092700	36886710	2700	2680	2700	2680	1324
713	20241223	092600	33312905	2680	2690	2700	2680	60
714	20241223	092500	33152075	2700	2700	2700	2700	0
715	20241223	092400	33152075	2700	2695	2700	2695	2
716	20241223	092300	33146680	2685	2685	2685	2685	510
717	20241223	092200	31777330	2685	2705	2705	2685	46
718	20241223	092100	31653620	2685	2690	2690	2685	700
719	20241223	092000	29771120	2710	2710	2710	2710	0
720	20241223	091900	29771120	2710	2710	2710	2710	50
721	20241223	091800	29635620	2710	2705	2710	2685	3106
722	20241223	091700	21221335	2705	2690	2705	2690	1303
723	20241223	091600	17707550	2690	2690	2690	2690	10
724	20241223	091500	17680650	2695	2700	2700	2695	42
725	20241223	091400	17567410	2720	2690	2720	2690	102
726	20241223	091300	17291480	2715	2715	2715	2715	12
727	20241223	091200	17258900	2725	2725	2725	2725	0
728	20241223	091100	17258900	2725	2725	2725	2725	0
729	20241223	091000	17258900	2725	2700	2725	2700	291
730	20241223	090900	16472895	2700	2700	2700	2700	3369
731	20241223	090800	7376595	2570	2570	2570	2570	0
732	20241223	090700	7376595	2570	2570	2570	2570	0
733	20241223	090600	7376595	2570	2720	2725	2570	2663
734	20241223	090500	363625	2695	2715	2715	2695	75
735	20241223	090400	160800	2680	2680	2680	2680	0
736	20241223	090300	160800	2680	2680	2680	2680	0
737	20241223	090200	160800	2680	2680	2680	2680	0
738	20241223	090100	160800	2680	2680	2680	2680	47
739	20241223	090000	34840	2680	2680	2680	2680	13