KissMeData/081150/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	195600	5800453820	2885	2885	2885	2885	25079
3	20241227	195500	5800453820	2885	2885	2885	2885	0
4	20241227	195400	5800453820	2885	2885	2885	2885	0
5	20241227	195300	5800453820	2885	2885	2885	2885	0
6	20241227	195200	5800453820	2885	2885	2885	2885	0
7	20241227	195100	5800453820	2885	2885	2885	2885	0
8	20241227	195000	5800453820	2885	2885	2885	2885	0
9	20241227	194900	5800453820	2885	2885	2885	2885	0
10	20241227	194800	5800453820	2885	2885	2885	2885	0
11	20241227	194700	5800453820	2885	2885	2885	2885	0
12	20241227	194600	5800453820	2885	2885	2885	2885	0
13	20241227	194500	5800453820	2885	2885	2885	2885	0
14	20241227	194400	5800453820	2885	2885	2885	2885	0
15	20241227	194300	5800453820	2885	2885	2885	2885	0
16	20241227	194200	5800453820	2885	2885	2885	2885	0
17	20241227	194100	5800453820	2885	2885	2885	2885	0
18	20241227	194000	5800453820	2885	2885	2885	2885	0
19	20241227	193900	5800453820	2885	2885	2885	2885	0
20	20241227	193800	5800453820	2885	2885	2885	2885	0
21	20241227	193700	5800453820	2885	2885	2885	2885	0
22	20241227	193600	5800453820	2885	2885	2885	2885	0
23	20241227	193500	5800453820	2885	2885	2885	2885	0
24	20241227	193400	5800453820	2885	2885	2885	2885	0
25	20241227	193300	5800453820	2885	2885	2885	2885	0
26	20241227	193200	5800453820	2885	2885	2885	2885	0
27	20241227	193100	5800453820	2885	2885	2885	2885	0
28	20241227	193000	5800453820	2885	2885	2885	2885	0
29	20241227	192900	5800453820	2885	2885	2885	2885	0
30	20241227	192800	5800453820	2885	2885	2885	2885	0
31	20241227	192700	5800453820	2885	2885	2885	2885	0
32	20241227	192600	5800453820	2885	2885	2885	2885	25079
33	20241227	192500	5800453820	2885	2885	2885	2885	0
34	20241227	192400	5800453820	2885	2885	2885	2885	0
35	20241227	192300	5800453820	2885	2885	2885	2885	0
36	20241227	192200	5800453820	2885	2885	2885	2885	0
37	20241227	192100	5800453820	2885	2885	2885	2885	0
38	20241227	192000	5800453820	2885	2885	2885	2885	0
39	20241227	191900	5800453820	2885	2885	2885	2885	0
40	20241227	191800	5800453820	2885	2885	2885	2885	0
41	20241227	191700	5800453820	2885	2885	2885	2885	0
42	20241227	191600	5800453820	2885	2885	2885	2885	0
43	20241227	191500	5800453820	2885	2885	2885	2885	0
44	20241227	191400	5800453820	2885	2885	2885	2885	0
45	20241227	191300	5800453820	2885	2885	2885	2885	0
46	20241227	191200	5800453820	2885	2885	2885	2885	0
47	20241227	191100	5800453820	2885	2885	2885	2885	0
48	20241227	191000	5800453820	2885	2885	2885	2885	0
49	20241227	190900	5800453820	2885	2885	2885	2885	0
50	20241227	190800	5800453820	2885	2885	2885	2885	0
51	20241227	190700	5800453820	2885	2885	2885	2885	0
52	20241227	190600	5800453820	2885	2885	2885	2885	0
53	20241227	190500	5800453820	2885	2885	2885	2885	0
54	20241227	190400	5800453820	2885	2885	2885	2885	0
55	20241227	190300	5800453820	2885	2885	2885	2885	0
56	20241227	190200	5800453820	2885	2885	2885	2885	0
57	20241227	190100	5800453820	2885	2885	2885	2885	0
58	20241227	190000	5800453820	2885	2885	2885	2885	0
59	20241227	185900	5800453820	2885	2885	2885	2885	0
60	20241227	185800	5800453820	2885	2885	2885	2885	0
61	20241227	185700	5800453820	2885	2885	2885	2885	0
62	20241227	185600	5800453820	2885	2885	2885	2885	25079
63	20241227	185500	5800453820	2885	2885	2885	2885	0
64	20241227	185400	5800453820	2885	2885	2885	2885	0
65	20241227	185300	5800453820	2885	2885	2885	2885	0
66	20241227	185200	5800453820	2885	2885	2885	2885	0
67	20241227	185100	5800453820	2885	2885	2885	2885	0
68	20241227	185000	5800453820	2885	2885	2885	2885	0
69	20241227	184900	5800453820	2885	2885	2885	2885	0
70	20241227	184800	5800453820	2885	2885	2885	2885	0
71	20241227	184700	5800453820	2885	2885	2885	2885	0
72	20241227	184600	5800453820	2885	2885	2885	2885	0
73	20241227	184500	5800453820	2885	2885	2885	2885	0
74	20241227	184400	5800453820	2885	2885	2885	2885	0
75	20241227	184300	5800453820	2885	2885	2885	2885	0
76	20241227	184200	5800453820	2885	2885	2885	2885	0
77	20241227	184100	5800453820	2885	2885	2885	2885	0
78	20241227	184000	5800453820	2885	2885	2885	2885	0
79	20241227	183900	5800453820	2885	2885	2885	2885	0
80	20241227	183800	5800453820	2885	2885	2885	2885	0
81	20241227	183700	5800453820	2885	2885	2885	2885	0
82	20241227	183600	5800453820	2885	2885	2885	2885	0
83	20241227	183500	5800453820	2885	2885	2885	2885	0
84	20241227	183400	5800453820	2885	2885	2885	2885	0
85	20241227	183300	5800453820	2885	2885	2885	2885	0
86	20241227	183200	5800453820	2885	2885	2885	2885	0
87	20241227	183100	5800453820	2885	2885	2885	2885	0
88	20241227	183000	5800453820	2885	2885	2885	2885	0
89	20241227	182900	5800453820	2885	2885	2885	2885	0
90	20241227	182800	5800453820	2885	2885	2885	2885	0
91	20241227	182700	5800453820	2885	2885	2885	2885	0
92	20241227	182600	5800453820	2885	2885	2885	2885	25079
93	20241227	182500	5800453820	2885	2885	2885	2885	0
94	20241227	182400	5800453820	2885	2885	2885	2885	0
95	20241227	182300	5800453820	2885	2885	2885	2885	0
96	20241227	182200	5800453820	2885	2885	2885	2885	0
97	20241227	182100	5800453820	2885	2885	2885	2885	0
98	20241227	182000	5800453820	2885	2885	2885	2885	0
99	20241227	181900	5800453820	2885	2885	2885	2885	0
100	20241227	181800	5800453820	2885	2885	2885	2885	0
101	20241227	181700	5800453820	2885	2885	2885	2885	0
102	20241227	181600	5800453820	2885	2885	2885	2885	0
103	20241227	181500	5800453820	2885	2885	2885	2885	0
104	20241227	181400	5800453820	2885	2885	2885	2885	0
105	20241227	181300	5800453820	2885	2885	2885	2885	0
106	20241227	181200	5800453820	2885	2885	2885	2885	0
107	20241227	181100	5800453820	2885	2885	2885	2885	0
108	20241227	181000	5800453820	2885	2885	2885	2885	0
109	20241227	180900	5800453820	2885	2885	2885	2885	0
110	20241227	180800	5800453820	2885	2885	2885	2885	0
111	20241227	180700	5800453820	2885	2885	2885	2885	0
112	20241227	180600	5800453820	2885	2885	2885	2885	0
113	20241227	180500	5800453820	2885	2885	2885	2885	0
114	20241227	180400	5800453820	2885	2885	2885	2885	0
115	20241227	180300	5800453820	2885	2885	2885	2885	0
116	20241227	180200	5800453820	2885	2885	2885	2885	0
117	20241227	180100	5800453820	2885	2885	2885	2885	0
118	20241227	180000	5800453820	2885	2885	2885	2885	0
119	20241227	175900	5800453820	2885	2885	2885	2885	0
120	20241227	175800	5800453820	2885	2885	2885	2885	0
121	20241227	175700	5800453820	2885	2885	2885	2885	0
122	20241227	175600	5800453820	2885	2885	2885	2885	25079
123	20241227	175500	5800453820	2885	2885	2885	2885	0
124	20241227	175400	5800453820	2885	2885	2885	2885	0
125	20241227	175300	5800453820	2885	2885	2885	2885	0
126	20241227	175200	5800453820	2885	2885	2885	2885	0
127	20241227	175100	5800453820	2885	2885	2885	2885	0
128	20241227	175000	5800453820	2885	2885	2885	2885	0
129	20241227	174900	5800453820	2885	2885	2885	2885	0
130	20241227	174800	5800453820	2885	2885	2885	2885	0
131	20241227	174700	5800453820	2885	2885	2885	2885	0
132	20241227	174600	5800453820	2885	2885	2885	2885	0
133	20241227	174500	5800453820	2885	2885	2885	2885	0
134	20241227	174400	5800453820	2885	2885	2885	2885	0
135	20241227	174300	5800453820	2885	2885	2885	2885	0
136	20241227	174200	5800453820	2885	2885	2885	2885	0
137	20241227	174100	5800453820	2885	2885	2885	2885	0
138	20241227	174000	5800453820	2885	2885	2885	2885	0
139	20241227	173900	5800453820	2885	2885	2885	2885	0
140	20241227	173800	5800453820	2885	2885	2885	2885	0
141	20241227	173700	5800453820	2885	2885	2885	2885	0
142	20241227	173600	5800453820	2885	2885	2885	2885	0
143	20241227	173500	5800453820	2885	2885	2885	2885	0
144	20241227	173400	5800453820	2885	2885	2885	2885	0
145	20241227	173300	5800453820	2885	2885	2885	2885	0
146	20241227	173200	5800453820	2885	2885	2885	2885	0
147	20241227	173100	5800453820	2885	2885	2885	2885	0
148	20241227	173000	5800453820	2885	2885	2885	2885	0
149	20241227	172900	5800453820	2885	2885	2885	2885	0
150	20241227	172800	5800453820	2885	2885	2885	2885	0
151	20241227	172700	5800453820	2885	2885	2885	2885	0
152	20241227	172600	5800453820	2885	2885	2885	2885	25079
153	20241227	172500	5800453820	2885	2885	2885	2885	0
154	20241227	172400	5800453820	2885	2885	2885	2885	0
155	20241227	172300	5800453820	2885	2885	2885	2885	0
156	20241227	172200	5800453820	2885	2885	2885	2885	0
157	20241227	172100	5800453820	2885	2885	2885	2885	0
158	20241227	172000	5800453820	2885	2885	2885	2885	0
159	20241227	171900	5800453820	2885	2885	2885	2885	0
160	20241227	171800	5800453820	2885	2885	2885	2885	0
161	20241227	171700	5800453820	2885	2885	2885	2885	0
162	20241227	171600	5800453820	2885	2885	2885	2885	0
163	20241227	171500	5800453820	2885	2885	2885	2885	0
164	20241227	171400	5800453820	2885	2885	2885	2885	0
165	20241227	171300	5800453820	2885	2885	2885	2885	0
166	20241227	171200	5800453820	2885	2885	2885	2885	0
167	20241227	171100	5800453820	2885	2885	2885	2885	0
168	20241227	171000	5800453820	2885	2885	2885	2885	0
169	20241227	170900	5800453820	2885	2885	2885	2885	0
170	20241227	170800	5800453820	2885	2885	2885	2885	0
171	20241227	170700	5800453820	2885	2885	2885	2885	0
172	20241227	170600	5800453820	2885	2885	2885	2885	0
173	20241227	170500	5800453820	2885	2885	2885	2885	0
174	20241227	170400	5800453820	2885	2885	2885	2885	0
175	20241227	170300	5800453820	2885	2885	2885	2885	0
176	20241227	170200	5800453820	2885	2885	2885	2885	0
177	20241227	170100	5800453820	2885	2885	2885	2885	0
178	20241227	170000	5800453820	2885	2885	2885	2885	0
179	20241227	165900	5800453820	2885	2885	2885	2885	0
180	20241227	165800	5800453820	2885	2885	2885	2885	0
181	20241227	165700	5800453820	2885	2885	2885	2885	0
182	20241227	165600	5800453820	2885	2885	2885	2885	25079
183	20241227	165500	5800453820	2885	2885	2885	2885	0
184	20241227	165400	5800453820	2885	2885	2885	2885	0
185	20241227	165300	5800453820	2885	2885	2885	2885	0
186	20241227	165200	5800453820	2885	2885	2885	2885	0
187	20241227	165100	5800453820	2885	2885	2885	2885	0
188	20241227	165000	5800453820	2885	2885	2885	2885	0
189	20241227	164900	5800453820	2885	2885	2885	2885	0
190	20241227	164800	5800453820	2885	2885	2885	2885	0
191	20241227	164700	5800453820	2885	2885	2885	2885	0
192	20241227	164600	5800453820	2885	2885	2885	2885	0
193	20241227	164500	5800453820	2885	2885	2885	2885	0
194	20241227	164400	5800453820	2885	2885	2885	2885	0
195	20241227	164300	5800453820	2885	2885	2885	2885	0
196	20241227	164200	5800453820	2885	2885	2885	2885	0
197	20241227	164100	5800453820	2885	2885	2885	2885	0
198	20241227	164000	5800453820	2885	2885	2885	2885	0
199	20241227	163900	5800453820	2885	2885	2885	2885	0
200	20241227	163800	5800453820	2885	2885	2885	2885	0
201	20241227	163700	5800453820	2885	2885	2885	2885	0
202	20241227	163600	5800453820	2885	2885	2885	2885	0
203	20241227	163500	5800453820	2885	2885	2885	2885	0
204	20241227	163400	5800453820	2885	2885	2885	2885	0
205	20241227	163300	5800453820	2885	2885	2885	2885	0
206	20241227	163200	5800453820	2885	2885	2885	2885	0
207	20241227	163100	5800453820	2885	2885	2885	2885	0
208	20241227	163000	5800453820	2885	2885	2885	2885	0
209	20241227	162900	5800453820	2885	2885	2885	2885	0
210	20241227	162800	5800453820	2885	2885	2885	2885	0
211	20241227	162700	5800453820	2885	2885	2885	2885	0
212	20241227	162600	5800453820	2885	2885	2885	2885	25079
213	20241227	162500	5800453820	2885	2885	2885	2885	0
214	20241227	162400	5800453820	2885	2885	2885	2885	0
215	20241227	162300	5800453820	2885	2885	2885	2885	0
216	20241227	162200	5800453820	2885	2885	2885	2885	0
217	20241227	162100	5800453820	2885	2885	2885	2885	0
218	20241227	162000	5800453820	2885	2885	2885	2885	0
219	20241227	161900	5800453820	2885	2885	2885	2885	0
220	20241227	161800	5800453820	2885	2885	2885	2885	0
221	20241227	161700	5800453820	2885	2885	2885	2885	0
222	20241227	161600	5800453820	2885	2885	2885	2885	0
223	20241227	161500	5800453820	2885	2885	2885	2885	0
224	20241227	161400	5800453820	2885	2885	2885	2885	0
225	20241227	161300	5800453820	2885	2885	2885	2885	0
226	20241227	161200	5800453820	2885	2885	2885	2885	0
227	20241227	161100	5800453820	2885	2885	2885	2885	0
228	20241227	161000	5800453820	2885	2885	2885	2885	0
229	20241227	160900	5800453820	2885	2885	2885	2885	0
230	20241227	160800	5800453820	2885	2885	2885	2885	0
231	20241227	160700	5800453820	2885	2885	2885	2885	0
232	20241227	160600	5800453820	2885	2885	2885	2885	0
233	20241227	160500	5800453820	2885	2885	2885	2885	0
234	20241227	160400	5800453820	2885	2885	2885	2885	0
235	20241227	160300	5800453820	2885	2885	2885	2885	0
236	20241227	160200	5800453820	2885	2885	2885	2885	0
237	20241227	160100	5800453820	2885	2885	2885	2885	0
238	20241227	160000	5800453820	2885	2885	2885	2885	0
239	20241227	155900	5800453820	2885	2885	2885	2885	0
240	20241227	155800	5800453820	2885	2885	2885	2885	0
241	20241227	155700	5800453820	2885	2885	2885	2885	0
242	20241227	155600	5800453820	2885	2885	2885	2885	25079
243	20241227	155500	5800453820	2885	2885	2885	2885	0
244	20241227	155400	5800453820	2885	2885	2885	2885	0
245	20241227	155300	5800453820	2885	2885	2885	2885	0
246	20241227	155200	5800453820	2885	2885	2885	2885	0
247	20241227	155100	5800453820	2885	2885	2885	2885	0
248	20241227	155000	5800453820	2885	2885	2885	2885	0
249	20241227	154900	5800453820	2885	2885	2885	2885	0
250	20241227	154800	5800453820	2885	2885	2885	2885	0
251	20241227	154700	5800453820	2885	2885	2885	2885	0
252	20241227	154600	5800453820	2885	2885	2885	2885	0
253	20241227	154500	5800453820	2885	2885	2885	2885	0
254	20241227	154400	5800453820	2885	2885	2885	2885	0
255	20241227	154300	5800453820	2885	2885	2885	2885	0
256	20241227	154200	5800453820	2885	2885	2885	2885	0
257	20241227	154100	5800453820	2885	2885	2885	2885	0
258	20241227	154000	5800453820	2885	2885	2885	2885	0
259	20241227	153900	5800453820	2885	2885	2885	2885	0
260	20241227	153800	5800453820	2885	2885	2885	2885	0
261	20241227	153700	5800453820	2885	2885	2885	2885	0
262	20241227	153600	5800453820	2885	2885	2885	2885	0
263	20241227	153500	5800453820	2885	2885	2885	2885	0
264	20241227	153400	5800453820	2885	2885	2885	2885	0
265	20241227	153300	5800453820	2885	2885	2885	2885	0
266	20241227	153200	5800453820	2885	2885	2885	2885	0
267	20241227	153100	5800453820	2885	2885	2885	2885	0
268	20241227	153000	5800453820	2885	2885	2885	2885	25079
269	20241227	152900	5728100905	2895	2895	2895	2895	0
270	20241227	152800	5728100905	2895	2895	2895	2895	0
271	20241227	152700	5728100905	2895	2895	2895	2895	0
272	20241227	152600	5728100905	2895	2895	2895	2895	0
273	20241227	152500	5728100905	2895	2895	2895	2895	0
274	20241227	152400	5728100905	2895	2895	2895	2895	0
275	20241227	152300	5728100905	2895	2895	2895	2895	0
276	20241227	152200	5728100905	2895	2895	2895	2895	0
277	20241227	152100	5728100905	2895	2895	2895	2895	0
278	20241227	152000	5728100905	2895	2895	2895	2895	0
279	20241227	151900	5728100905	2895	2895	2900	2885	2914
280	20241227	151800	5719676765	2895	2900	2905	2895	1345
281	20241227	151700	5715779405	2900	2900	2900	2895	244
282	20241227	151600	5715072070	2905	2900	2905	2900	2101
283	20241227	151500	5708979075	2900	2910	2910	2900	79
284	20241227	151400	5708749845	2910	2910	2910	2900	2169
285	20241227	151300	5702459705	2910	2910	2910	2905	192
286	20241227	151200	5701901075	2915	2915	2915	2915	0
287	20241227	151100	5701901075	2915	2910	2915	2910	3558
288	20241227	151000	5691547275	2900	2905	2905	2900	1568
289	20241227	150900	5686999985	2910	2900	2910	2900	1303
290	20241227	150800	5683220755	2910	2905	2910	2900	1720
291	20241227	150700	5678230610	2910	2910	2910	2910	0
292	20241227	150600	5678230610	2910	2910	2910	2910	0
293	20241227	150500	5678230610	2910	2905	2910	2900	828
294	20241227	150400	5675827740	2910	2910	2910	2910	6
295	20241227	150300	5675810280	2910	2910	2910	2900	263
296	20241227	150200	5675047500	2900	2910	2910	2900	3348
297	20241227	150100	5665324055	2910	2910	2910	2910	1241
298	20241227	150000	5661712745	2910	2905	2910	2905	481
299	20241227	145900	5660315425	2910	2905	2910	2905	76
300	20241227	145800	5660094640	2910	2905	2910	2900	2011
301	20241227	145700	5654258455	2910	2905	2910	2905	691
302	20241227	145600	5652251070	2905	2905	2910	2905	2222
303	20241227	145500	5645795380	2905	2905	2910	2905	169
304	20241227	145400	5645304230	2905	2910	2910	2905	1659
305	20241227	145300	5640481790	2910	2910	2910	2905	302
306	20241227	145200	5639603510	2905	2905	2910	2905	303
307	20241227	145100	5638723285	2905	2905	2905	2905	1813
308	20241227	145000	5633456520	2905	2910	2915	2905	359
309	20241227	144900	5632412010	2915	2910	2915	2910	117
310	20241227	144800	5632071525	2910	2910	2915	2910	1535
311	20241227	144700	5627604640	2915	2910	2915	2910	57
312	20241227	144600	5627438735	2915	2910	2915	2910	781
313	20241227	144500	5625162370	2910	2915	2915	2910	1890
314	20241227	144400	5619658520	2915	2915	2915	2915	0
315	20241227	144300	5619658520	2915	2915	2915	2915	279
316	20241227	144200	5618845235	2915	2915	2915	2915	2031
317	20241227	144100	5612924870	2920	2920	2920	2920	2
318	20241227	144000	5612919030	2920	2920	2920	2920	4
319	20241227	143900	5612907350	2915	2915	2915	2915	100
320	20241227	143800	5612615850	2920	2920	2920	2920	403
321	20241227	143700	5611439090	2915	2915	2915	2915	2403
322	20241227	143600	5604434345	2920	2915	2920	2915	37
323	20241227	143500	5604326475	2920	2920	2920	2920	20
324	20241227	143400	5604268075	2915	2920	2920	2915	347
325	20241227	143300	5603256545	2920	2920	2920	2920	1
326	20241227	143200	5603253625	2920	2920	2920	2920	0
327	20241227	143100	5603253625	2920	2920	2920	2920	173
328	20241227	143000	5602748465	2920	2920	2920	2920	67
329	20241227	142900	5602552825	2920	2920	2920	2920	610
330	20241227	142800	5600771625	2920	2920	2920	2920	31
331	20241227	142700	5600681105	2920	2920	2920	2920	171
332	20241227	142600	5600181785	2920	2920	2920	2920	3
333	20241227	142500	5600173025	2920	2920	2920	2920	0
334	20241227	142400	5600173025	2920	2920	2920	2920	878
335	20241227	142300	5597609265	2915	2920	2920	2915	486
336	20241227	142200	5596190185	2920	2920	2920	2920	149
337	20241227	142100	5595755105	2915	2915	2920	2915	2351
338	20241227	142000	5588901930	2910	2910	2910	2910	6
339	20241227	141900	5588884470	2915	2915	2915	2915	1
340	20241227	141800	5588881555	2915	2915	2915	2915	86
341	20241227	141700	5588630865	2910	2910	2915	2910	182
342	20241227	141600	5588101240	2910	2910	2915	2910	27
343	20241227	141500	5588022570	2915	2915	2915	2915	2
344	20241227	141400	5588016740	2910	2915	2915	2910	104
345	20241227	141300	5587714085	2915	2915	2915	2915	105
346	20241227	141200	5587408010	2915	2910	2915	2910	65
347	20241227	141100	5587218570	2910	2910	2915	2910	709
348	20241227	141000	5585155360	2910	2915	2915	2910	853
349	20241227	140900	5582672880	2915	2915	2920	2910	266
350	20241227	140800	5581898345	2915	2915	2915	2910	1555
351	20241227	140700	5577368040	2915	2915	2915	2915	689
352	20241227	140600	5575359605	2915	2910	2915	2910	91
353	20241227	140500	5575094345	2915	2910	2915	2910	5
354	20241227	140400	5575079785	2910	2910	2910	2910	425
355	20241227	140300	5573843035	2915	2915	2915	2915	1
356	20241227	140200	5573840120	2915	2915	2915	2915	8
357	20241227	140100	5573816800	2915	2915	2915	2915	1
358	20241227	140000	5573813885	2910	2910	2910	2910	506
359	20241227	135900	5572341425	2915	2915	2915	2915	0
360	20241227	135800	5572341425	2915	2915	2915	2915	109
361	20241227	135700	5572023690	2910	2915	2915	2910	260
362	20241227	135600	5571266100	2915	2915	2915	2915	0
363	20241227	135500	5571266100	2915	2915	2915	2915	373
364	20241227	135400	5570178805	2915	2915	2915	2915	10
365	20241227	135300	5570149655	2915	2915	2915	2910	4
366	20241227	135200	5570138000	2915	2910	2915	2910	118
367	20241227	135100	5569794615	2915	2910	2915	2910	1425
368	20241227	135000	5565647615	2910	2905	2910	2905	164
369	20241227	134900	5565171165	2910	2910	2910	2910	100
370	20241227	134800	5564880165	2910	2910	2910	2910	54
371	20241227	134700	5564723025	2910	2910	2910	2905	7
372	20241227	134600	5564702670	2905	2905	2905	2905	6
373	20241227	134500	5564685240	2905	2905	2905	2905	246
374	20241227	134400	5563970610	2910	2910	2910	2910	170
375	20241227	134300	5563475910	2910	2910	2910	2910	2
376	20241227	134200	5563470090	2905	2910	2910	2905	308
377	20241227	134100	5562573840	2915	2915	2915	2915	4
378	20241227	134000	5562562180	2905	2920	2920	2905	274
379	20241227	133900	5561766095	2915	2910	2915	2910	1506
380	20241227	133800	5557376135	2915	2905	2915	2905	16
381	20241227	133700	5557329605	2910	2915	2915	2905	614
382	20241227	133600	5555545475	2910	2910	2910	2910	343
383	20241227	133500	5554547345	2915	2915	2915	2915	0
384	20241227	133400	5554547345	2915	2910	2915	2910	254
385	20241227	133300	5553807235	2910	2915	2915	2910	1606
386	20241227	133200	5549132690	2915	2910	2915	2910	467
387	20241227	133100	5547773715	2905	2905	2905	2905	213
388	20241227	133000	5547154950	2905	2905	2905	2905	20
389	20241227	132900	5547096850	2905	2895	2910	2895	159
390	20241227	132800	5546635705	2900	2905	2905	2900	246
391	20241227	132700	5545921510	2910	2910	2910	2910	1
392	20241227	132600	5545918600	2905	2910	2910	2905	293
393	20241227	132500	5545066195	2910	2900	2910	2900	7
394	20241227	132400	5545045865	2910	2900	2910	2900	1052
395	20241227	132300	5541995055	2900	2900	2900	2900	101
396	20241227	132200	5541702155	2900	2900	2900	2900	38
397	20241227	132100	5541591955	2900	2895	2900	2895	16
398	20241227	132000	5541545595	2900	2900	2900	2900	61
399	20241227	131900	5541368695	2900	2900	2900	2900	66
400	20241227	131800	5541177295	2900	2900	2900	2900	1
401	20241227	131700	5541174395	2900	2895	2900	2895	97
402	20241227	131600	5540893120	2895	2895	2895	2895	60
403	20241227	131500	5540719420	2895	2895	2895	2890	122
404	20241227	131400	5540366235	2895	2895	2895	2895	545
405	20241227	131300	5538788460	2895	2895	2895	2895	1
406	20241227	131200	5538785565	2895	2890	2895	2890	286
407	20241227	131100	5537957610	2900	2895	2900	2895	32
408	20241227	131000	5537864915	2895	2900	2900	2895	70
409	20241227	130900	5537662015	2900	2900	2900	2900	0
410	20241227	130800	5537662015	2900	2895	2900	2895	13
411	20241227	130700	5537624365	2900	2895	2900	2890	492
412	20241227	130600	5536199180	2895	2900	2900	2890	619
413	20241227	130500	5534404650	2895	2900	2900	2895	240
414	20241227	130400	5533709650	2900	2895	2900	2895	30
415	20241227	130300	5533622750	2900	2900	2900	2900	631
416	20241227	130200	5531792850	2900	2900	2900	2890	897
417	20241227	130100	5529192580	2895	2900	2900	2895	9
418	20241227	130000	5529166510	2900	2890	2900	2885	57
419	20241227	125900	5529001645	2890	2890	2890	2890	1000
420	20241227	125800	5526111645	2890	2890	2890	2890	16
421	20241227	125700	5526065405	2890	2900	2900	2890	1086
422	20241227	125600	5522926845	2900	2900	2900	2900	1
423	20241227	125500	5522923945	2900	2890	2900	2885	1891
424	20241227	125400	5517464345	2900	2900	2900	2890	1104
425	20241227	125300	5514272755	2900	2895	2900	2895	2013
426	20241227	125200	5508442245	2900	2900	2900	2900	0
427	20241227	125100	5508442245	2900	2900	2900	2900	2
428	20241227	125000	5508436445	2900	2900	2900	2895	76
429	20241227	124900	5508216085	2900	2895	2900	2895	418
430	20241227	124800	5507005385	2900	2900	2900	2895	314
431	20241227	124700	5506096290	2900	2900	2900	2895	523
432	20241227	124600	5504579740	2900	2895	2900	2895	705
433	20241227	124500	5502535245	2900	2900	2900	2895	19
434	20241227	124400	5502480155	2895	2895	2895	2895	16
435	20241227	124300	5502433835	2895	2900	2900	2895	1202
436	20241227	124200	5498954040	2900	2900	2900	2900	500
437	20241227	124100	5497504040	2900	2900	2900	2900	1000
438	20241227	124000	5494604040	2900	2900	2900	2900	540
439	20241227	123900	5493038040	2900	2900	2900	2900	13
440	20241227	123800	5493000340	2900	2900	2900	2900	7
441	20241227	123700	5492980040	2895	2895	2900	2895	20
442	20241227	123600	5492922090	2900	2900	2900	2895	1074
443	20241227	123500	5489812430	2900	2900	2900	2895	137
444	20241227	123400	5489415230	2900	2900	2900	2900	1135
445	20241227	123300	5486123730	2900	2900	2900	2895	330
446	20241227	123200	5485168145	2900	2900	2900	2900	5277
447	20241227	123100	5469864845	2900	2895	2900	2895	320
448	20241227	123000	5468938410	2895	2895	2895	2895	607
449	20241227	122900	5467181145	2895	2895	2895	2895	76
450	20241227	122800	5466961125	2895	2895	2895	2895	2
451	20241227	122700	5466955335	2895	2895	2895	2885	16
452	20241227	122600	5466909025	2895	2880	2895	2880	3154
453	20241227	122500	5457825475	2880	2875	2880	2875	62
454	20241227	122400	5457647210	2875	2880	2880	2875	940
455	20241227	122300	5454942155	2875	2875	2875	2875	438
456	20241227	122200	5453682905	2870	2875	2875	2870	867
457	20241227	122100	5451190345	2875	2880	2880	2875	5
458	20241227	122000	5451175955	2875	2875	2875	2875	252
459	20241227	121900	5450451455	2875	2875	2875	2870	375
460	20241227	121800	5449374330	2875	2880	2880	2870	573
461	20241227	121700	5447729795	2865	2875	2880	2865	3471
462	20241227	121600	5437758325	2870	2870	2870	2870	4084
463	20241227	121500	5426037245	2875	2875	2875	2870	266
464	20241227	121400	5425273055	2870	2870	2880	2870	2586
465	20241227	121300	5417851215	2870	2880	2880	2870	2389
466	20241227	121200	5410991585	2870	2870	2880	2870	1263
467	20241227	121100	5407366725	2870	2880	2880	2870	4180
468	20241227	121000	5395357680	2880	2890	2890	2875	2381
469	20241227	120900	5388495165	2890	2890	2890	2880	6300
470	20241227	120800	5370303855	2895	2900	2900	2890	5934
471	20241227	120700	5353106270	2900	2910	2910	2900	1947
472	20241227	120600	5347450225	2910	2910	2910	2910	11
473	20241227	120500	5347418215	2910	2915	2915	2910	313
474	20241227	120400	5346507370	2910	2915	2915	2910	5669
475	20241227	120300	5330010565	2910	2910	2910	2910	286
476	20241227	120200	5329178305	2920	2920	2920	2920	1
477	20241227	120100	5329175385	2920	2920	2920	2920	0
478	20241227	120000	5329175385	2920	2920	2920	2915	197
479	20241227	115900	5328601100	2915	2920	2920	2915	52
480	20241227	115800	5328449510	2920	2920	2920	2910	1369
481	20241227	115700	5324465000	2910	2920	2920	2910	1862
482	20241227	115600	5319039035	2925	2920	2925	2920	103
483	20241227	115500	5318738260	2925	2920	2925	2920	459
484	20241227	115400	5317397785	2920	2920	2920	2910	24
485	20241227	115300	5317327905	2915	2920	2920	2910	76
486	20241227	115200	5317106400	2920	2920	2920	2910	324
487	20241227	115100	5316163495	2920	2915	2920	2910	299
488	20241227	115000	5315292340	2920	2920	2925	2920	59
489	20241227	114900	5315120045	2920	2920	2925	2920	2658
490	20241227	114800	5307358670	2920	2925	2930	2920	1674
491	20241227	114700	5302470200	2925	2920	2925	2915	1654
492	20241227	114600	5297636980	2920	2915	2920	2915	2209
493	20241227	114500	5291196945	2915	2910	2915	2910	3
494	20241227	114400	5291188205	2915	2910	2915	2905	56
495	20241227	114300	5291025220	2905	2915	2915	2905	4016
496	20241227	114200	5279358525	2915	2910	2915	2905	116
497	20241227	114100	5279021450	2915	2915	2915	2910	44
498	20241227	114000	5278893250	2915	2915	2915	2915	10
499	20241227	113900	5278864100	2920	2905	2920	2905	1013
500	20241227	113800	5275921240	2905	2920	2920	2905	985
501	20241227	113700	5273058010	2910	2910	2920	2905	2377
502	20241227	113600	5266151795	2910	2905	2910	2905	1300
503	20241227	113500	5262374795	2900	2905	2905	2900	4040
504	20241227	113400	5250656865	2905	2910	2910	2905	54
505	20241227	113300	5250499980	2900	2915	2915	2900	3538
506	20241227	113200	5240228685	2910	2910	2910	2910	47
507	20241227	113100	5240091915	2920	2920	2920	2920	13
508	20241227	113000	5240053955	2905	2915	2915	2905	3251
509	20241227	112900	5230590975	2925	2925	2925	2925	63
510	20241227	112800	5230406700	2915	2920	2925	2915	2772
511	20241227	112700	5222312480	2920	2920	2920	2915	2864
512	20241227	112600	5213950455	2925	2925	2925	2925	1013
513	20241227	112500	5210987430	2920	2920	2920	2920	131
514	20241227	112400	5210604910	2920	2920	2920	2920	251
515	20241227	112300	5209871990	2925	2915	2925	2915	20
516	20241227	112200	5209813530	2915	2910	2925	2910	4
517	20241227	112100	5209801865	2910	2915	2925	2910	155
518	20241227	112000	5209349880	2920	2920	2925	2920	253
519	20241227	111900	5208609960	2925	2920	2925	2920	388
520	20241227	111800	5207475285	2925	2920	2930	2920	2077
521	20241227	111700	5201400385	2920	2925	2925	2920	648
522	20241227	111600	5199508210	2920	2915	2920	2915	8
523	20241227	111500	5199484865	2925	2915	2925	2910	1030
524	20241227	111400	5196487165	2915	2920	2920	2915	352
525	20241227	111300	5195460085	2915	2905	2915	2905	4268
526	20241227	111200	5183024300	2900	2905	2910	2900	12238
527	20241227	111100	5147519120	2910	2910	2910	2905	3713
528	20241227	111000	5136727195	2910	2920	2920	2910	2921
529	20241227	110900	5128216235	2920	2930	2930	2920	6763
530	20241227	110800	5108451165	2930	2930	2930	2930	30
531	20241227	110700	5108363265	2930	2930	2930	2925	8009
532	20241227	110600	5084903045	2930	2935	2935	2930	1497
533	20241227	110500	5080515245	2935	2935	2935	2935	576
534	20241227	110400	5078824685	2935	2940	2940	2935	3282
535	20241227	110300	5069192010	2935	2935	2935	2935	66
536	20241227	110200	5068998300	2935	2935	2940	2935	5520
537	20241227	110100	5052795350	2935	2940	2940	2935	2142
538	20241227	110000	5046506220	2950	2940	2950	2940	1211
539	20241227	105900	5042945820	2940	2945	2945	2940	516
540	20241227	105800	5041427290	2945	2950	2950	2945	286
541	20241227	105700	5040584890	2945	2940	2945	2940	555
542	20241227	105600	5038950420	2940	2945	2945	2940	192
543	20241227	105500	5038385875	2945	2945	2945	2935	8274
544	20241227	105400	5014066910	2945	2940	2945	2940	167
545	20241227	105300	5013575190	2945	2940	2945	2940	1628
546	20241227	105200	5008787870	2940	2940	2945	2940	7580
547	20241227	105100	4986502620	2940	2950	2950	2940	12614
548	20241227	105000	4949323000	2950	2950	2955	2950	3208
549	20241227	104900	4939857260	2955	2955	2960	2955	46
550	20241227	104800	4939721325	2955	2955	2955	2955	800
551	20241227	104700	4937357325	2960	2960	2960	2960	99
552	20241227	104600	4937064285	2970	2955	2970	2955	1810
553	20241227	104500	4931715705	2950	2950	2955	2950	8
554	20241227	104400	4931692100	2950	2950	2955	2950	1313
555	20241227	104300	4927818700	2955	2955	2955	2955	4747
556	20241227	104200	4913791315	2960	2965	2965	2955	8804
557	20241227	104100	4887763935	2970	2970	2970	2970	51
558	20241227	104000	4887612465	2970	2965	2970	2960	619
559	20241227	103900	4885779170	2965	2960	2965	2960	2544
560	20241227	103800	4878246775	2965	2960	2970	2960	513
561	20241227	103700	4876726725	2965	2960	2970	2960	1620
562	20241227	103600	4871931090	2965	2965	2970	2965	6
563	20241227	103500	4871913295	2960	2960	2960	2960	3035
564	20241227	103400	4862929695	2965	2965	2965	2965	70
565	20241227	103300	4862722145	2965	2970	2975	2965	662
566	20241227	103200	4860758500	2975	2975	2975	2975	0
567	20241227	103100	4860758500	2975	2970	2975	2970	266
568	20241227	103000	4859968475	2970	2970	2970	2965	635
569	20241227	102900	4858082775	2970	2965	2970	2965	479
570	20241227	102800	4856662465	2965	2965	2970	2965	2694
571	20241227	102700	4848674750	2965	2975	2975	2965	4658
572	20241227	102600	4834855770	2975	2975	2975	2975	7
573	20241227	102500	4834834945	2980	2970	2980	2970	134
574	20241227	102400	4834435675	2985	2980	2985	2980	1501
575	20241227	102300	4829962690	2985	2980	2985	2970	2005
576	20241227	102200	4823987785	2980	2985	2985	2980	685
577	20241227	102100	4821943135	2985	2975	2985	2970	440
578	20241227	102000	4820632180	2975	2970	2980	2970	255
579	20241227	101900	4819873320	2985	2980	2985	2980	508
580	20241227	101800	4818359445	2980	2980	2980	2965	1159
581	20241227	101700	4814908940	2960	2975	2980	2960	2864
582	20241227	101600	4806400380	2980	2970	2980	2970	2864
583	20241227	101500	4797894200	2970	2965	2970	2965	115
584	20241227	101400	4797552755	2965	2965	2970	2960	236
585	20241227	101300	4796852940	2965	2965	2970	2965	276
586	20241227	101200	4796034565	2960	2965	2970	2960	1154
587	20241227	101100	4792612635	2965	2970	2970	2965	549
588	20241227	101000	4790984700	2965	2965	2970	2960	1535
589	20241227	100900	4786437760	2960	2965	2970	2960	1568
590	20241227	100800	4781786400	2970	2965	2970	2965	668
591	20241227	100700	4779804010	2965	2970	2970	2965	2049
592	20241227	100600	4773728205	2975	2970	2980	2965	903
593	20241227	100500	4771048200	2970	2975	2980	2970	571
594	20241227	100400	4769349635	2965	2975	2975	2965	802
595	20241227	100300	4766963705	2975	2965	2975	2965	1015
596	20241227	100200	4763954175	2965	2970	2970	2965	350
597	20241227	100100	4762916320	2970	2965	2970	2965	439
598	20241227	100000	4761612495	2970	2965	2970	2965	578
599	20241227	095900	4759898590	2965	2960	2970	2960	1013
600	20241227	095800	4756894540	2960	2965	2965	2960	2163
601	20241227	095700	4750492025	2970	2965	2970	2965	471
602	20241227	095600	4749095090	2960	2960	2965	2955	1192
603	20241227	095500	4745570865	2960	2955	2965	2950	7812
604	20241227	095400	4722501345	2950	2955	2955	2950	10867
605	20241227	095300	4690394475	2955	2970	2970	2955	7923
606	20241227	095200	4666969095	2960	2965	2975	2955	10296
607	20241227	095100	4636486885	2960	2970	2975	2960	3820
608	20241227	095000	4625165870	2975	2970	2980	2960	22501
609	20241227	094900	4558418315	2970	2985	2985	2970	13043
610	20241227	094800	4519595640	2990	2985	2990	2980	511
611	20241227	094700	4518071955	2990	2985	2990	2980	831
612	20241227	094600	4515593995	2985	2990	2990	2985	107
613	20241227	094500	4515274570	2985	2990	2990	2985	734
614	20241227	094400	4513083525	2990	2990	2990	2985	1030
615	20241227	094300	4510008845	2985	2990	2990	2980	10772
616	20241227	094200	4477875060	2995	3000	3000	2985	9165
617	20241227	094100	4450461550	3000	3000	3005	3000	5201
618	20241227	094000	4434858480	3000	3010	3010	3000	1993
619	20241227	093900	4428877055	3010	3010	3010	3005	823
620	20241227	093800	4426403020	3010	3010	3010	3005	7357
621	20241227	093700	4404291930	3010	3025	3025	3005	5446
622	20241227	093600	4387900220	3015	3025	3025	3010	2054
623	20241227	093500	4381705030	3030	3040	3040	3020	1540
624	20241227	093400	4377042805	3040	3015	3050	3015	10633
625	20241227	093300	4344723095	3025	3015	3030	3000	10222
626	20241227	093200	4313892745	3015	3020	3020	3015	2352
627	20241227	093100	4306800875	3015	3020	3020	3015	824
628	20241227	093000	4304313595	3020	3000	3020	3000	1600
629	20241227	092900	4299490325	3000	3020	3020	3000	6217
630	20241227	092800	4280772655	3025	3025	3030	3020	1664
631	20241227	092700	4275741690	3025	3035	3035	3020	5970
632	20241227	092600	4257673330	3035	3030	3040	3025	15745
633	20241227	092500	4209933155	3030	3010	3035	3010	17806
634	20241227	092400	4156101975	3010	2985	3010	2975	10687
635	20241227	092300	4124064335	2975	2975	2990	2975	617
636	20241227	092200	4122228680	2975	2985	2990	2975	14055
637	20241227	092100	4080363025	2985	2985	2985	2980	999
638	20241227	092000	4077383870	2980	2985	2985	2975	3981
639	20241227	091900	4065525890	2975	2985	2985	2975	3218
640	20241227	091800	4055952010	2990	2990	2995	2970	3088
641	20241227	091700	4046733470	2990	2970	2995	2960	12207
642	20241227	091600	4010522870	2960	3005	3010	2960	26375
643	20241227	091500	3931943945	3005	2995	3010	2995	2798
644	20241227	091400	3923549500	2990	3000	3015	2990	17492
645	20241227	091300	3871149325	3005	3020	3025	3005	10398
646	20241227	091200	3839819590	3020	3020	3025	3010	14550
647	20241227	091100	3795921930	3025	3010	3050	2960	41823
648	20241227	091000	3670351515	3020	3055	3060	3010	23509
649	20241227	090900	3598982870	3050	3070	3070	3045	32299
650	20241227	090800	3500358225	3070	3090	3095	3065	17975
651	20241227	090700	3445078530	3080	3100	3100	3080	21756
652	20241227	090600	3377940590	3100	3070	3130	3065	18392
653	20241227	090500	3320998650	3065	3130	3130	3060	52171
654	20241227	090400	3159349180	3130	3130	3145	3080	71203
655	20241227	090300	2937872365	3145	3155	3160	3130	54836
656	20241227	090200	2765505315	3150	3195	3195	3150	78767
657	20241227	090100	2515316085	3185	3165	3215	3150	168267
658	20241227	090000	1980216050	3170	3160	3325	3120	616038