KissMeData/094970/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200700	202793460	2965	2965	2965	2965	3381
3	20241223	200600	202793460	2965	2965	2965	2965	0
4	20241223	200500	202793460	2965	2965	2965	2965	0
5	20241223	200400	202793460	2965	2965	2965	2965	0
6	20241223	200300	202793460	2965	2965	2965	2965	0
7	20241223	200200	202793460	2965	2965	2965	2965	0
8	20241223	200100	202793460	2965	2965	2965	2965	0
9	20241223	200000	202793460	2965	2965	2965	2965	0
10	20241223	195900	202793460	2965	2965	2965	2965	0
11	20241223	195800	202793460	2965	2965	2965	2965	0
12	20241223	195700	202793460	2965	2965	2965	2965	0
13	20241223	195600	202793460	2965	2965	2965	2965	0
14	20241223	195500	202793460	2965	2965	2965	2965	0
15	20241223	195400	202793460	2965	2965	2965	2965	0
16	20241223	195300	202793460	2965	2965	2965	2965	0
17	20241223	195200	202793460	2965	2965	2965	2965	0
18	20241223	195100	202793460	2965	2965	2965	2965	0
19	20241223	195000	202793460	2965	2965	2965	2965	0
20	20241223	194900	202793460	2965	2965	2965	2965	0
21	20241223	194800	202793460	2965	2965	2965	2965	0
22	20241223	194700	202793460	2965	2965	2965	2965	0
23	20241223	194600	202793460	2965	2965	2965	2965	0
24	20241223	194500	202793460	2965	2965	2965	2965	0
25	20241223	194400	202793460	2965	2965	2965	2965	0
26	20241223	194300	202793460	2965	2965	2965	2965	0
27	20241223	194200	202793460	2965	2965	2965	2965	0
28	20241223	194100	202793460	2965	2965	2965	2965	0
29	20241223	194000	202793460	2965	2965	2965	2965	0
30	20241223	193900	202793460	2965	2965	2965	2965	0
31	20241223	193800	202793460	2965	2965	2965	2965	0
32	20241223	193700	202793460	2965	2965	2965	2965	3381
33	20241223	193600	202793460	2965	2965	2965	2965	0
34	20241223	193500	202793460	2965	2965	2965	2965	0
35	20241223	193400	202793460	2965	2965	2965	2965	0
36	20241223	193300	202793460	2965	2965	2965	2965	0
37	20241223	193200	202793460	2965	2965	2965	2965	0
38	20241223	193100	202793460	2965	2965	2965	2965	0
39	20241223	193000	202793460	2965	2965	2965	2965	0
40	20241223	192900	202793460	2965	2965	2965	2965	0
41	20241223	192800	202793460	2965	2965	2965	2965	0
42	20241223	192700	202793460	2965	2965	2965	2965	0
43	20241223	192600	202793460	2965	2965	2965	2965	0
44	20241223	192500	202793460	2965	2965	2965	2965	0
45	20241223	192400	202793460	2965	2965	2965	2965	0
46	20241223	192300	202793460	2965	2965	2965	2965	0
47	20241223	192200	202793460	2965	2965	2965	2965	0
48	20241223	192100	202793460	2965	2965	2965	2965	0
49	20241223	192000	202793460	2965	2965	2965	2965	0
50	20241223	191900	202793460	2965	2965	2965	2965	0
51	20241223	191800	202793460	2965	2965	2965	2965	0
52	20241223	191700	202793460	2965	2965	2965	2965	0
53	20241223	191600	202793460	2965	2965	2965	2965	0
54	20241223	191500	202793460	2965	2965	2965	2965	0
55	20241223	191400	202793460	2965	2965	2965	2965	0
56	20241223	191300	202793460	2965	2965	2965	2965	0
57	20241223	191200	202793460	2965	2965	2965	2965	0
58	20241223	191100	202793460	2965	2965	2965	2965	0
59	20241223	191000	202793460	2965	2965	2965	2965	0
60	20241223	190900	202793460	2965	2965	2965	2965	0
61	20241223	190800	202793460	2965	2965	2965	2965	0
62	20241223	190700	202793460	2965	2965	2965	2965	3381
63	20241223	190600	202793460	2965	2965	2965	2965	0
64	20241223	190500	202793460	2965	2965	2965	2965	0
65	20241223	190400	202793460	2965	2965	2965	2965	0
66	20241223	190300	202793460	2965	2965	2965	2965	0
67	20241223	190200	202793460	2965	2965	2965	2965	0
68	20241223	190100	202793460	2965	2965	2965	2965	0
69	20241223	190000	202793460	2965	2965	2965	2965	0
70	20241223	185900	202793460	2965	2965	2965	2965	0
71	20241223	185800	202793460	2965	2965	2965	2965	0
72	20241223	185700	202793460	2965	2965	2965	2965	0
73	20241223	185600	202793460	2965	2965	2965	2965	0
74	20241223	185500	202793460	2965	2965	2965	2965	0
75	20241223	185400	202793460	2965	2965	2965	2965	0
76	20241223	185300	202793460	2965	2965	2965	2965	0
77	20241223	185200	202793460	2965	2965	2965	2965	0
78	20241223	185100	202793460	2965	2965	2965	2965	0
79	20241223	185000	202793460	2965	2965	2965	2965	0
80	20241223	184900	202793460	2965	2965	2965	2965	0
81	20241223	184800	202793460	2965	2965	2965	2965	0
82	20241223	184700	202793460	2965	2965	2965	2965	0
83	20241223	184600	202793460	2965	2965	2965	2965	0
84	20241223	184500	202793460	2965	2965	2965	2965	0
85	20241223	184400	202793460	2965	2965	2965	2965	0
86	20241223	184300	202793460	2965	2965	2965	2965	0
87	20241223	184200	202793460	2965	2965	2965	2965	0
88	20241223	184100	202793460	2965	2965	2965	2965	0
89	20241223	184000	202793460	2965	2965	2965	2965	0
90	20241223	183900	202793460	2965	2965	2965	2965	0
91	20241223	183800	202793460	2965	2965	2965	2965	0
92	20241223	183700	202793460	2965	2965	2965	2965	3381
93	20241223	183600	202793460	2965	2965	2965	2965	0
94	20241223	183500	202793460	2965	2965	2965	2965	0
95	20241223	183400	202793460	2965	2965	2965	2965	0
96	20241223	183300	202793460	2965	2965	2965	2965	0
97	20241223	183200	202793460	2965	2965	2965	2965	0
98	20241223	183100	202793460	2965	2965	2965	2965	0
99	20241223	183000	202793460	2965	2965	2965	2965	0
100	20241223	182900	202793460	2965	2965	2965	2965	0
101	20241223	182800	202793460	2965	2965	2965	2965	0
102	20241223	182700	202793460	2965	2965	2965	2965	0
103	20241223	182600	202793460	2965	2965	2965	2965	0
104	20241223	182500	202793460	2965	2965	2965	2965	0
105	20241223	182400	202793460	2965	2965	2965	2965	0
106	20241223	182300	202793460	2965	2965	2965	2965	0
107	20241223	182200	202793460	2965	2965	2965	2965	0
108	20241223	182100	202793460	2965	2965	2965	2965	0
109	20241223	182000	202793460	2965	2965	2965	2965	0
110	20241223	181900	202793460	2965	2965	2965	2965	0
111	20241223	181800	202793460	2965	2965	2965	2965	0
112	20241223	181700	202793460	2965	2965	2965	2965	0
113	20241223	181600	202793460	2965	2965	2965	2965	0
114	20241223	181500	202793460	2965	2965	2965	2965	0
115	20241223	181400	202793460	2965	2965	2965	2965	0
116	20241223	181300	202793460	2965	2965	2965	2965	0
117	20241223	181200	202793460	2965	2965	2965	2965	0
118	20241223	181100	202793460	2965	2965	2965	2965	0
119	20241223	181000	202793460	2965	2965	2965	2965	0
120	20241223	180900	202793460	2965	2965	2965	2965	0
121	20241223	180800	202793460	2965	2965	2965	2965	0
122	20241223	180700	202793460	2965	2965	2965	2965	3381
123	20241223	180600	202793460	2965	2965	2965	2965	0
124	20241223	180500	202793460	2965	2965	2965	2965	0
125	20241223	180400	202793460	2965	2965	2965	2965	0
126	20241223	180300	202793460	2965	2965	2965	2965	0
127	20241223	180200	202793460	2965	2965	2965	2965	0
128	20241223	180100	202793460	2965	2965	2965	2965	0
129	20241223	180000	202793460	2965	2965	2965	2965	0
130	20241223	175900	202793460	2965	2965	2965	2965	0
131	20241223	175800	202793460	2965	2965	2965	2965	0
132	20241223	175700	202793460	2965	2965	2965	2965	0
133	20241223	175600	202793460	2965	2965	2965	2965	0
134	20241223	175500	202793460	2965	2965	2965	2965	0
135	20241223	175400	202793460	2965	2965	2965	2965	0
136	20241223	175300	202793460	2965	2965	2965	2965	0
137	20241223	175200	202793460	2965	2965	2965	2965	0
138	20241223	175100	202793460	2965	2965	2965	2965	0
139	20241223	175000	202793460	2965	2965	2965	2965	0
140	20241223	174900	202793460	2965	2965	2965	2965	0
141	20241223	174800	202793460	2965	2965	2965	2965	0
142	20241223	174700	202793460	2965	2965	2965	2965	0
143	20241223	174600	202793460	2965	2965	2965	2965	0
144	20241223	174500	202793460	2965	2965	2965	2965	0
145	20241223	174400	202793460	2965	2965	2965	2965	0
146	20241223	174300	202793460	2965	2965	2965	2965	0
147	20241223	174200	202793460	2965	2965	2965	2965	0
148	20241223	174100	202793460	2965	2965	2965	2965	0
149	20241223	174000	202793460	2965	2965	2965	2965	0
150	20241223	173900	202793460	2965	2965	2965	2965	0
151	20241223	173800	202793460	2965	2965	2965	2965	0
152	20241223	173700	202793460	2965	2965	2965	2965	3381
153	20241223	173600	202793460	2965	2965	2965	2965	0
154	20241223	173500	202793460	2965	2965	2965	2965	0
155	20241223	173400	202793460	2965	2965	2965	2965	0
156	20241223	173300	202793460	2965	2965	2965	2965	0
157	20241223	173200	202793460	2965	2965	2965	2965	0
158	20241223	173100	202793460	2965	2965	2965	2965	0
159	20241223	173000	202793460	2965	2965	2965	2965	0
160	20241223	172900	202793460	2965	2965	2965	2965	0
161	20241223	172800	202793460	2965	2965	2965	2965	0
162	20241223	172700	202793460	2965	2965	2965	2965	0
163	20241223	172600	202793460	2965	2965	2965	2965	0
164	20241223	172500	202793460	2965	2965	2965	2965	0
165	20241223	172400	202793460	2965	2965	2965	2965	0
166	20241223	172300	202793460	2965	2965	2965	2965	0
167	20241223	172200	202793460	2965	2965	2965	2965	0
168	20241223	172100	202793460	2965	2965	2965	2965	0
169	20241223	172000	202793460	2965	2965	2965	2965	0
170	20241223	171900	202793460	2965	2965	2965	2965	0
171	20241223	171800	202793460	2965	2965	2965	2965	0
172	20241223	171700	202793460	2965	2965	2965	2965	0
173	20241223	171600	202793460	2965	2965	2965	2965	0
174	20241223	171500	202793460	2965	2965	2965	2965	0
175	20241223	171400	202793460	2965	2965	2965	2965	0
176	20241223	171300	202793460	2965	2965	2965	2965	0
177	20241223	171200	202793460	2965	2965	2965	2965	0
178	20241223	171100	202793460	2965	2965	2965	2965	0
179	20241223	171000	202793460	2965	2965	2965	2965	0
180	20241223	170900	202793460	2965	2965	2965	2965	0
181	20241223	170800	202793460	2965	2965	2965	2965	0
182	20241223	170700	202793460	2965	2965	2965	2965	3381
183	20241223	170600	202793460	2965	2965	2965	2965	0
184	20241223	170500	202793460	2965	2965	2965	2965	0
185	20241223	170400	202793460	2965	2965	2965	2965	0
186	20241223	170300	202793460	2965	2965	2965	2965	0
187	20241223	170200	202793460	2965	2965	2965	2965	0
188	20241223	170100	202793460	2965	2965	2965	2965	0
189	20241223	170000	202793460	2965	2965	2965	2965	0
190	20241223	165900	202793460	2965	2965	2965	2965	0
191	20241223	165800	202793460	2965	2965	2965	2965	0
192	20241223	165700	202793460	2965	2965	2965	2965	0
193	20241223	165600	202793460	2965	2965	2965	2965	0
194	20241223	165500	202793460	2965	2965	2965	2965	0
195	20241223	165400	202793460	2965	2965	2965	2965	0
196	20241223	165300	202793460	2965	2965	2965	2965	0
197	20241223	165200	202793460	2965	2965	2965	2965	0
198	20241223	165100	202793460	2965	2965	2965	2965	0
199	20241223	165000	202793460	2965	2965	2965	2965	0
200	20241223	164900	202793460	2965	2965	2965	2965	0
201	20241223	164800	202793460	2965	2965	2965	2965	0
202	20241223	164700	202793460	2965	2965	2965	2965	0
203	20241223	164600	202793460	2965	2965	2965	2965	0
204	20241223	164500	202793460	2965	2965	2965	2965	0
205	20241223	164400	202793460	2965	2965	2965	2965	0
206	20241223	164300	202793460	2965	2965	2965	2965	0
207	20241223	164200	202793460	2965	2965	2965	2965	0
208	20241223	164100	202793460	2965	2965	2965	2965	0
209	20241223	164000	202793460	2965	2965	2965	2965	0
210	20241223	163900	202793460	2965	2965	2965	2965	0
211	20241223	163800	202793460	2965	2965	2965	2965	0
212	20241223	163700	202793460	2965	2965	2965	2965	3381
213	20241223	163600	202793460	2965	2965	2965	2965	0
214	20241223	163500	202793460	2965	2965	2965	2965	0
215	20241223	163400	202793460	2965	2965	2965	2965	0
216	20241223	163300	202793460	2965	2965	2965	2965	0
217	20241223	163200	202793460	2965	2965	2965	2965	0
218	20241223	163100	202793460	2965	2965	2965	2965	0
219	20241223	163000	202793460	2965	2965	2965	2965	0
220	20241223	162900	202793460	2965	2965	2965	2965	0
221	20241223	162800	202793460	2965	2965	2965	2965	0
222	20241223	162700	202793460	2965	2965	2965	2965	0
223	20241223	162600	202793460	2965	2965	2965	2965	0
224	20241223	162500	202793460	2965	2965	2965	2965	0
225	20241223	162400	202793460	2965	2965	2965	2965	0
226	20241223	162300	202793460	2965	2965	2965	2965	0
227	20241223	162200	202793460	2965	2965	2965	2965	0
228	20241223	162100	202793460	2965	2965	2965	2965	0
229	20241223	162000	202793460	2965	2965	2965	2965	0
230	20241223	161900	202793460	2965	2965	2965	2965	0
231	20241223	161800	202793460	2965	2965	2965	2965	0
232	20241223	161700	202793460	2965	2965	2965	2965	0
233	20241223	161600	202793460	2965	2965	2965	2965	0
234	20241223	161500	202793460	2965	2965	2965	2965	0
235	20241223	161400	202793460	2965	2965	2965	2965	0
236	20241223	161300	202793460	2965	2965	2965	2965	0
237	20241223	161200	202793460	2965	2965	2965	2965	0
238	20241223	161100	202793460	2965	2965	2965	2965	0
239	20241223	161000	202793460	2965	2965	2965	2965	0
240	20241223	160900	202793460	2965	2965	2965	2965	0
241	20241223	160800	202793460	2965	2965	2965	2965	0
242	20241223	160700	202793460	2965	2965	2965	2965	3381
243	20241223	160600	202793460	2965	2965	2965	2965	0
244	20241223	160500	202793460	2965	2965	2965	2965	0
245	20241223	160400	202793460	2965	2965	2965	2965	0
246	20241223	160300	202793460	2965	2965	2965	2965	0
247	20241223	160200	202793460	2965	2965	2965	2965	0
248	20241223	160100	202793460	2965	2965	2965	2965	0
249	20241223	160000	202793460	2965	2965	2965	2965	0
250	20241223	155900	202793460	2965	2965	2965	2965	0
251	20241223	155800	202793460	2965	2965	2965	2965	0
252	20241223	155700	202793460	2965	2965	2965	2965	0
253	20241223	155600	202793460	2965	2965	2965	2965	0
254	20241223	155500	202793460	2965	2965	2965	2965	0
255	20241223	155400	202793460	2965	2965	2965	2965	0
256	20241223	155300	202793460	2965	2965	2965	2965	0
257	20241223	155200	202793460	2965	2965	2965	2965	0
258	20241223	155100	202793460	2965	2965	2965	2965	0
259	20241223	155000	202793460	2965	2965	2965	2965	0
260	20241223	154900	202793460	2965	2965	2965	2965	0
261	20241223	154800	202793460	2965	2965	2965	2965	0
262	20241223	154700	202793460	2965	2965	2965	2965	0
263	20241223	154600	202793460	2965	2965	2965	2965	0
264	20241223	154500	202793460	2965	2965	2965	2965	0
265	20241223	154400	202793460	2965	2965	2965	2965	0
266	20241223	154300	202793460	2965	2965	2965	2965	0
267	20241223	154200	202793460	2965	2965	2965	2965	0
268	20241223	154100	202793460	2965	2965	2965	2965	0
269	20241223	154000	202793460	2965	2965	2965	2965	0
270	20241223	153900	202793460	2965	2965	2965	2965	0
271	20241223	153800	202793460	2965	2965	2965	2965	0
272	20241223	153700	202793460	2965	2965	2965	2965	3381
273	20241223	153600	202793460	2965	2965	2965	2965	0
274	20241223	153500	202793460	2965	2965	2965	2965	0
275	20241223	153400	202793460	2965	2965	2965	2965	0
276	20241223	153300	202793460	2965	2965	2965	2965	0
277	20241223	153200	202793460	2965	2965	2965	2965	0
278	20241223	153100	202793460	2965	2965	2965	2965	0
279	20241223	153000	202793460	2965	2965	2965	2965	3381
280	20241223	152900	192768795	2990	2990	2990	2990	0
281	20241223	152800	192768795	2990	2990	2990	2990	0
282	20241223	152700	192768795	2990	2990	2990	2990	0
283	20241223	152600	192768795	2990	2990	2990	2990	0
284	20241223	152500	192768795	2990	2990	2990	2990	0
285	20241223	152400	192768795	2990	2990	2990	2990	0
286	20241223	152300	192768795	2990	2990	2990	2990	0
287	20241223	152200	192768795	2990	2990	2990	2990	0
288	20241223	152100	192768795	2990	2990	2990	2990	0
289	20241223	152000	192768795	2990	2990	2990	2990	0
290	20241223	151900	192768795	2990	2985	2990	2985	145
291	20241223	151800	192335965	2980	2985	2985	2980	445
292	20241223	151700	191008190	2985	2985	2985	2985	200
293	20241223	151600	190411190	2985	2985	2985	2985	0
294	20241223	151500	190411190	2985	2985	2985	2985	0
295	20241223	151400	190411190	2985	2985	2985	2985	5
296	20241223	151300	190396265	2965	2980	2980	2965	1701
297	20241223	151200	185344420	2985	2985	2985	2985	2
298	20241223	151100	185338450	2980	2980	2980	2980	0
299	20241223	151000	185338450	2980	2980	2980	2980	4
300	20241223	150900	185326530	2980	2980	2980	2980	316
301	20241223	150800	184384850	2995	2995	2995	2995	0
302	20241223	150700	184384850	2995	2995	2995	2995	0
303	20241223	150600	184384850	2995	2995	2995	2985	329
304	20241223	150500	183402765	2980	2980	2980	2980	50
305	20241223	150400	183253765	2995	2995	2995	2995	1
306	20241223	150300	183250770	2995	2995	2995	2995	50
307	20241223	150200	183101020	2995	2995	2995	2995	0
308	20241223	150100	183101020	2995	2985	2995	2980	334
309	20241223	150000	182104825	2990	2990	2990	2990	1
310	20241223	145900	182101835	2980	2985	2990	2980	6
311	20241223	145800	182083930	2980	2980	2980	2980	0
312	20241223	145700	182083930	2980	2980	2980	2980	0
313	20241223	145600	182083930	2980	2980	2980	2980	306
314	20241223	145500	181172050	2980	2980	2980	2980	50
315	20241223	145400	181023050	2980	2980	2980	2980	0
316	20241223	145300	181023050	2980	2980	2980	2980	0
317	20241223	145200	181023050	2980	2980	2980	2980	0
318	20241223	145100	181023050	2980	2980	2980	2980	0
319	20241223	145000	181023050	2980	2980	2980	2980	48
320	20241223	144900	180880010	2990	2990	2990	2990	0
321	20241223	144800	180880010	2990	2990	2990	2990	0
322	20241223	144700	180880010	2990	2990	2990	2990	0
323	20241223	144600	180880010	2990	2990	2990	2990	23
324	20241223	144500	180811240	2990	2985	2990	2985	591
325	20241223	144400	179044450	2990	2990	2990	2990	0
326	20241223	144300	179044450	2990	2990	2990	2990	0
327	20241223	144200	179044450	2990	2990	2990	2990	0
328	20241223	144100	179044450	2990	2990	2990	2990	0
329	20241223	144000	179044450	2990	2990	2990	2990	0
330	20241223	143900	179044450	2990	2990	2990	2990	153
331	20241223	143800	178586980	2990	2985	2990	2985	894
332	20241223	143700	175913930	2970	2970	2970	2970	38
333	20241223	143600	175801070	2985	2985	2985	2985	574
334	20241223	143500	174087680	2985	2985	2985	2985	0
335	20241223	143400	174087680	2985	2985	2985	2985	0
336	20241223	143300	174087680	2985	2985	2985	2985	0
337	20241223	143200	174087680	2985	2985	2985	2985	0
338	20241223	143100	174087680	2985	2985	2985	2985	0
339	20241223	143000	174087680	2985	2985	2985	2985	0
340	20241223	142900	174087680	2985	2985	2985	2985	1
341	20241223	142800	174084695	2965	2965	2965	2965	0
342	20241223	142700	174084695	2965	2965	2965	2965	20
343	20241223	142600	174025395	2990	2990	2990	2990	0
344	20241223	142500	174025395	2990	2990	2990	2990	0
345	20241223	142400	174025395	2990	2970	2990	2970	50
346	20241223	142300	173876875	2960	2960	2960	2960	0
347	20241223	142200	173876875	2960	2960	2960	2960	0
348	20241223	142100	173876875	2960	2960	2960	2960	0
349	20241223	142000	173876875	2960	2960	2960	2960	0
350	20241223	141900	173876875	2960	2960	2960	2960	158
351	20241223	141800	173409195	2960	2960	2960	2960	0
352	20241223	141700	173409195	2960	2960	2960	2960	150
353	20241223	141600	172965195	2970	2970	2970	2970	0
354	20241223	141500	172965195	2970	2970	2970	2970	0
355	20241223	141400	172965195	2970	2955	2970	2955	13
356	20241223	141300	172926765	2970	2970	2970	2970	0
357	20241223	141200	172926765	2970	2970	2970	2970	0
358	20241223	141100	172926765	2970	2970	2975	2970	4
359	20241223	141000	172914880	2955	2970	2970	2955	455
360	20241223	140900	171569870	2995	2995	2995	2995	0
361	20241223	140800	171569870	2995	2995	2995	2995	0
362	20241223	140700	171569870	2995	2995	2995	2995	0
363	20241223	140600	171569870	2995	2995	2995	2995	0
364	20241223	140500	171569870	2995	2995	2995	2995	0
365	20241223	140400	171569870	2995	2995	2995	2995	0
366	20241223	140300	171569870	2995	2980	2995	2980	100
367	20241223	140200	171271325	2975	2975	2975	2975	0
368	20241223	140100	171271325	2975	2975	2975	2975	0
369	20241223	140000	171271325	2975	2975	2975	2975	5
370	20241223	135900	171256450	2975	2975	2975	2975	3
371	20241223	135800	171247525	2980	2965	2980	2955	2535
372	20241223	135700	163746645	2985	2985	2985	2985	0
373	20241223	135600	163746645	2985	2985	2985	2985	0
374	20241223	135500	163746645	2985	2985	2985	2985	0
375	20241223	135400	163746645	2985	2985	2985	2985	5
376	20241223	135300	163731720	2965	2965	2965	2965	67
377	20241223	135200	163533065	2985	2985	2985	2985	0
378	20241223	135100	163533065	2985	2985	2985	2985	0
379	20241223	135000	163533065	2985	2985	2985	2985	0
380	20241223	134900	163533065	2985	2985	2985	2985	335
381	20241223	134800	162533090	2990	2990	2990	2990	0
382	20241223	134700	162533090	2990	2990	2990	2990	5
383	20241223	134600	162518140	2990	2990	2990	2990	0
384	20241223	134500	162518140	2990	2990	2990	2990	0
385	20241223	134400	162518140	2990	2990	2990	2990	34
386	20241223	134300	162416480	2965	2975	2975	2965	1000
387	20241223	134200	159449125	2975	2980	2980	2975	1500
388	20241223	134100	154982155	2980	2990	2995	2980	2089
389	20241223	134000	148752085	2985	2985	2985	2985	0
390	20241223	133900	148752085	2985	2985	2985	2985	289
391	20241223	133800	147889420	2985	2985	2985	2985	0
392	20241223	133700	147889420	2985	2985	2985	2985	1
393	20241223	133600	147886435	2985	2985	2985	2985	0
394	20241223	133500	147886435	2985	2980	2985	2980	1138
395	20241223	133400	144493595	2980	2980	2980	2980	3
396	20241223	133300	144484655	2975	2975	2975	2975	0
397	20241223	133200	144484655	2975	2975	2975	2975	0
398	20241223	133100	144484655	2975	2975	2975	2975	0
399	20241223	133000	144484655	2975	2975	2975	2975	101
400	20241223	132900	144184180	2975	2975	2975	2975	202
401	20241223	132800	143583230	2975	2975	2975	2975	10
402	20241223	132700	143553480	2975	2975	2975	2975	0
403	20241223	132600	143553480	2975	2975	2975	2975	0
404	20241223	132500	143553480	2975	2975	2975	2975	0
405	20241223	132400	143553480	2975	2975	2975	2975	11
406	20241223	132300	143520755	2975	2975	2975	2975	0
407	20241223	132200	143520755	2975	2975	2975	2975	117
408	20241223	132100	143172680	2980	2980	2980	2980	2
409	20241223	132000	143166720	2985	2985	2985	2985	0
410	20241223	131900	143166720	2985	2985	2985	2985	0
411	20241223	131800	143166720	2985	2985	2985	2985	5
412	20241223	131700	143151795	2985	2985	2985	2985	0
413	20241223	131600	143151795	2985	2985	2985	2985	0
414	20241223	131500	143151795	2985	2980	2985	2980	21
415	20241223	131400	143089210	2980	2980	2980	2980	1
416	20241223	131300	143086230	2975	2975	2975	2975	0
417	20241223	131200	143086230	2975	2975	2975	2975	100
418	20241223	131100	142788730	2980	2980	2980	2980	0
419	20241223	131000	142788730	2980	2980	2980	2980	0
420	20241223	130900	142788730	2980	2980	2980	2980	575
421	20241223	130800	141075230	2975	2975	2975	2975	0
422	20241223	130700	141075230	2975	2975	2975	2975	0
423	20241223	130600	141075230	2975	2975	2975	2975	0
424	20241223	130500	141075230	2975	2975	2975	2975	137
425	20241223	130400	140667655	2975	2970	2975	2970	164
426	20241223	130300	140179760	2975	2975	2975	2975	0
427	20241223	130200	140179760	2975	2975	2975	2975	4
428	20241223	130100	140167860	2975	2975	2975	2975	0
429	20241223	130000	140167860	2975	2975	2975	2975	0
430	20241223	125900	140167860	2975	2975	2975	2975	1
431	20241223	125800	140164885	2970	2970	2970	2970	0
432	20241223	125700	140164885	2970	2970	2970	2970	14
433	20241223	125600	140123305	2970	2970	2970	2970	0
434	20241223	125500	140123305	2970	2970	2970	2970	0
435	20241223	125400	140123305	2970	2970	2970	2970	0
436	20241223	125300	140123305	2970	2970	2970	2970	0
437	20241223	125200	140123305	2970	2970	2970	2970	0
438	20241223	125100	140123305	2970	2970	2970	2970	0
439	20241223	125000	140123305	2970	2970	2970	2970	0
440	20241223	124900	140123305	2970	2970	2970	2970	500
441	20241223	124800	138638305	2970	2970	2970	2970	0
442	20241223	124700	138638305	2970	2970	2970	2970	12
443	20241223	124600	138602665	2970	2970	2970	2970	0
444	20241223	124500	138602665	2970	2970	2970	2970	0
445	20241223	124400	138602665	2970	2970	2970	2970	0
446	20241223	124300	138602665	2970	2970	2970	2970	0
447	20241223	124200	138602665	2970	2970	2970	2970	0
448	20241223	124100	138602665	2970	2970	2970	2970	0
449	20241223	124000	138602665	2970	2970	2970	2970	0
450	20241223	123900	138602665	2970	2970	2970	2970	0
451	20241223	123800	138602665	2970	2970	2970	2970	1
452	20241223	123700	138599695	2965	2970	2970	2965	24
453	20241223	123600	138528515	2970	2970	2970	2965	41
454	20241223	123500	138406920	2965	2965	2965	2965	1
455	20241223	123400	138403955	2965	2965	2965	2965	0
456	20241223	123300	138403955	2965	2965	2965	2965	0
457	20241223	123200	138403955	2965	2965	2965	2965	0
458	20241223	123100	138403955	2965	2965	2965	2965	0
459	20241223	123000	138403955	2965	2965	2965	2965	0
460	20241223	122900	138403955	2965	2965	2965	2965	0
461	20241223	122800	138403955	2965	2965	2965	2965	0
462	20241223	122700	138403955	2965	2965	2965	2965	90
463	20241223	122600	138137105	2970	2970	2970	2970	0
464	20241223	122500	138137105	2970	2970	2970	2970	0
465	20241223	122400	138137105	2970	2970	2970	2970	0
466	20241223	122300	138137105	2970	2965	2970	2965	629
467	20241223	122200	136270210	2965	2965	2965	2965	2
468	20241223	122100	136264280	2960	2960	2960	2960	0
469	20241223	122000	136264280	2960	2960	2960	2960	1461
470	20241223	121900	131939720	2960	2960	2960	2960	0
471	20241223	121800	131939720	2960	2960	2960	2960	232
472	20241223	121700	131253000	2960	2960	2960	2960	0
473	20241223	121600	131253000	2960	2960	2960	2960	0
474	20241223	121500	131253000	2960	2960	2960	2960	0
475	20241223	121400	131253000	2960	2960	2960	2960	0
476	20241223	121300	131253000	2960	2960	2960	2960	0
477	20241223	121200	131253000	2960	2960	2960	2960	0
478	20241223	121100	131253000	2960	2960	2960	2960	0
479	20241223	121000	131253000	2960	2960	2960	2960	0
480	20241223	120900	131253000	2960	2960	2960	2960	0
481	20241223	120800	131253000	2960	2960	2960	2960	0
482	20241223	120700	131253000	2960	2960	2960	2960	0
483	20241223	120600	131253000	2960	2960	2960	2960	0
484	20241223	120500	131253000	2960	2960	2960	2960	0
485	20241223	120400	131253000	2960	2960	2960	2960	1
486	20241223	120300	131250040	2945	2945	2945	2945	15
487	20241223	120200	131205865	2960	2960	2960	2960	0
488	20241223	120100	131205865	2960	2955	2960	2955	2
489	20241223	120000	131199950	2960	2960	2960	2960	0
490	20241223	115900	131199950	2960	2960	2960	2960	0
491	20241223	115800	131199950	2960	2960	2960	2960	0
492	20241223	115700	131199950	2960	2960	2960	2960	0
493	20241223	115600	131199950	2960	2960	2960	2960	0
494	20241223	115500	131199950	2960	2960	2960	2960	0
495	20241223	115400	131199950	2960	2950	2960	2945	116
496	20241223	115300	130858250	2960	2960	2960	2960	0
497	20241223	115200	130858250	2960	2955	2960	2945	401
498	20241223	115100	129675870	2960	2960	2960	2960	0
499	20241223	115000	129675870	2960	2960	2960	2960	0
500	20241223	114900	129675870	2960	2960	2960	2960	102
501	20241223	114800	129373950	2965	2960	2965	2960	501
502	20241223	114700	127890985	2965	2965	2965	2965	0
503	20241223	114600	127890985	2965	2965	2965	2965	0
504	20241223	114500	127890985	2965	2965	2965	2965	0
505	20241223	114400	127890985	2965	2965	2965	2965	0
506	20241223	114300	127890985	2965	2965	2965	2965	0
507	20241223	114200	127890985	2965	2965	2965	2965	1
508	20241223	114100	127888020	2960	2960	2960	2960	340
509	20241223	114000	126881620	2970	2970	2970	2970	0
510	20241223	113900	126881620	2970	2960	2970	2960	62
511	20241223	113800	126698080	2970	2970	2970	2960	102
512	20241223	113700	126396140	2970	2970	2970	2970	0
513	20241223	113600	126396140	2970	2970	2970	2970	0
514	20241223	113500	126396140	2970	2970	2970	2970	0
515	20241223	113400	126396140	2970	2970	2970	2970	4
516	20241223	113300	126384260	2970	2965	2970	2965	7
517	20241223	113200	126363500	2960	2960	2970	2960	130
518	20241223	113100	125978690	2960	2960	2960	2960	17
519	20241223	113000	125928370	2965	2965	2965	2965	0
520	20241223	112900	125928370	2965	2965	2965	2965	0
521	20241223	112800	125928370	2965	2965	2965	2965	1
522	20241223	112700	125925405	2960	2960	2960	2960	100
523	20241223	112600	125629405	2965	2965	2965	2965	0
524	20241223	112500	125629405	2965	2965	2965	2965	0
525	20241223	112400	125629405	2965	2965	2965	2965	2
526	20241223	112300	125623475	2970	2970	2970	2970	0
527	20241223	112200	125623475	2970	2970	2970	2970	0
528	20241223	112100	125623475	2970	2970	2970	2970	0
529	20241223	112000	125623475	2970	2970	2970	2970	0
530	20241223	111900	125623475	2970	2970	2970	2970	0
531	20241223	111800	125623475	2970	2970	2970	2970	5
532	20241223	111700	125608625	2950	2955	2955	2950	1000
533	20241223	111600	122656965	2980	2980	2980	2980	0
534	20241223	111500	122656965	2980	2975	2980	2975	5
535	20241223	111400	122642070	2960	2960	2960	2960	0
536	20241223	111300	122642070	2960	2960	2960	2960	0
537	20241223	111200	122642070	2960	2960	2960	2960	0
538	20241223	111100	122642070	2960	2970	2970	2960	1523
539	20241223	111000	118133490	2970	2960	2970	2960	50
540	20241223	110900	117985290	2970	2970	2970	2970	200
541	20241223	110800	117391290	2970	2970	2970	2970	233
542	20241223	110700	116699280	2965	2965	2965	2965	0
543	20241223	110600	116699280	2965	2965	2965	2965	198
544	20241223	110500	116112210	2965	2965	2965	2965	2
545	20241223	110400	116106280	2970	2970	2970	2970	0
546	20241223	110300	116106280	2970	2970	2970	2970	0
547	20241223	110200	116106280	2970	2970	2970	2970	2
548	20241223	110100	116100340	2965	2965	2970	2945	2199
549	20241223	110000	109615490	2965	2965	2965	2965	48
550	20241223	105900	109473170	2950	2965	2965	2950	1557
551	20241223	105800	104870575	2970	2970	2970	2970	319
552	20241223	105700	103923145	2990	2990	2990	2990	0
553	20241223	105600	103923145	2990	2990	2990	2990	0
554	20241223	105500	103923145	2990	2990	2990	2990	0
555	20241223	105400	103923145	2990	2990	2990	2990	0
556	20241223	105300	103923145	2990	2990	2990	2990	0
557	20241223	105200	103923145	2990	2990	2990	2990	0
558	20241223	105100	103923145	2990	2990	2990	2990	0
559	20241223	105000	103923145	2990	2990	2990	2990	1
560	20241223	104900	103920155	2980	2980	2980	2980	213
561	20241223	104800	103285415	2975	2975	2975	2975	0
562	20241223	104700	103285415	2975	2975	2975	2975	7
563	20241223	104600	103264590	2975	2975	2975	2975	2
564	20241223	104500	103258640	2985	2985	2985	2985	0
565	20241223	104400	103258640	2985	2985	2985	2985	1
566	20241223	104300	103255655	2960	2985	2985	2960	284
567	20241223	104200	102413310	2990	2990	2990	2990	42
568	20241223	104100	102287730	2995	2995	2995	2995	0
569	20241223	104000	102287730	2995	2995	2995	2995	7
570	20241223	103900	102266765	2995	2995	2995	2995	0
571	20241223	103800	102266765	2995	2995	2995	2995	10
572	20241223	103700	102236815	2995	2995	2995	2995	0
573	20241223	103600	102236815	2995	2995	2995	2995	0
574	20241223	103500	102236815	2995	2995	2995	2995	0
575	20241223	103400	102236815	2995	2995	2995	2995	0
576	20241223	103300	102236815	2995	2995	2995	2995	0
577	20241223	103200	102236815	2995	2995	2995	2995	0
578	20241223	103100	102236815	2995	2995	2995	2995	0
579	20241223	103000	102236815	2995	2995	2995	2995	0
580	20241223	102900	102236815	2995	2995	2995	2995	0
581	20241223	102800	102236815	2995	2995	2995	2995	0
582	20241223	102700	102236815	2995	2995	2995	2995	0
583	20241223	102600	102236815	2995	2995	2995	2995	1
584	20241223	102500	102233820	3000	3000	3000	3000	0
585	20241223	102400	102233820	3000	3000	3000	3000	0
586	20241223	102300	102233820	3000	3000	3000	3000	0
587	20241223	102200	102233820	3000	3000	3000	3000	2
588	20241223	102100	102227820	3005	3000	3005	2955	6337
589	20241223	102000	83253825	3005	3005	3005	3005	3
590	20241223	101900	83244810	3005	3005	3005	3005	10
591	20241223	101800	83214760	3005	3005	3005	3005	0
592	20241223	101700	83214760	3005	3005	3005	3005	10
593	20241223	101600	83184710	3015	3015	3015	3015	2
594	20241223	101500	83178680	3015	3015	3015	3015	0
595	20241223	101400	83178680	3015	3015	3015	3015	80
596	20241223	101300	82937480	3020	3020	3020	3020	0
597	20241223	101200	82937480	3020	3010	3020	3010	150
598	20241223	101100	82484490	3020	3020	3020	3020	0
599	20241223	101000	82484490	3020	3020	3020	3020	20
600	20241223	100900	82424090	3005	3005	3005	3005	0
601	20241223	100800	82424090	3005	2995	3005	2995	283
602	20241223	100700	81575395	3000	3000	3000	3000	0
603	20241223	100600	81575395	3000	3000	3000	3000	0
604	20241223	100500	81575395	3000	3000	3000	3000	1
605	20241223	100400	81572395	3000	3000	3000	3000	47
606	20241223	100300	81431395	3000	3000	3000	3000	120
607	20241223	100200	81071395	3005	3005	3005	3005	0
608	20241223	100100	81071395	3005	3005	3005	3005	4
609	20241223	100000	81059375	3000	3000	3000	3000	41
610	20241223	095900	80936375	3025	3025	3025	3025	0
611	20241223	095800	80936375	3025	3025	3025	3025	0
612	20241223	095700	80936375	3025	3025	3025	3025	0
613	20241223	095600	80936375	3025	3025	3025	3025	0
614	20241223	095500	80936375	3025	3025	3025	3025	0
615	20241223	095400	80936375	3025	3025	3025	3025	0
616	20241223	095300	80936375	3025	3025	3025	3025	1
617	20241223	095200	80933350	3015	3015	3015	3015	0
618	20241223	095100	80933350	3015	3015	3015	3015	0
619	20241223	095000	80933350	3015	3015	3015	3015	500
620	20241223	094900	79425850	3015	3015	3015	3015	1
621	20241223	094800	79422835	2990	3015	3015	2990	2001
622	20241223	094700	73432870	3015	3015	3015	3015	5
623	20241223	094600	73417795	3000	3000	3000	3000	3
624	20241223	094500	73408795	3015	3015	3015	3015	2
625	20241223	094400	73402765	3000	3010	3010	3000	74
626	20241223	094300	73180255	3015	3015	3015	3015	0
627	20241223	094200	73180255	3015	3025	3025	3015	848
628	20241223	094100	70618035	3030	3030	3030	3030	0
629	20241223	094000	70618035	3030	3030	3030	3030	3
630	20241223	093900	70608945	3025	3025	3030	3025	151
631	20241223	093800	70152165	3025	3025	3025	3025	501
632	20241223	093700	68636640	3025	3010	3025	3010	456
633	20241223	093600	67264065	3010	3005	3010	3005	986
634	20241223	093500	64300410	3005	3000	3005	3000	262
635	20241223	093400	63514400	2990	2990	2990	2990	10
636	20241223	093300	63484500	2985	2985	2985	2985	0
637	20241223	093200	63484500	2985	2985	2985	2985	0
638	20241223	093100	63484500	2985	2985	2985	2985	4
639	20241223	093000	63472560	3005	3005	3005	3005	2
640	20241223	092900	63466550	2985	2985	2985	2985	1443
641	20241223	092800	59159195	2980	2995	2995	2980	3170
642	20241223	092700	49684875	3005	3005	3005	3005	0
643	20241223	092600	49684875	3005	3005	3005	3005	0
644	20241223	092500	49684875	3005	3005	3005	3005	1
645	20241223	092400	49681870	2995	2995	2995	2995	0
646	20241223	092300	49681870	2995	2995	2995	2995	54
647	20241223	092200	49520140	2995	2995	2995	2995	0
648	20241223	092100	49520140	2995	2995	2995	2995	0
649	20241223	092000	49520140	2995	2990	3000	2990	568
650	20241223	091900	47818085	3000	2995	3000	2995	583
651	20241223	091800	46069500	2995	2995	2995	2995	513
652	20241223	091700	44533065	2995	2995	2995	2995	4
653	20241223	091600	44521085	2995	2995	2995	2995	88
654	20241223	091500	44257525	3000	2985	3000	2985	24
655	20241223	091400	44185870	2980	2980	2980	2980	0
656	20241223	091300	44185870	2980	2995	3000	2980	661
657	20241223	091200	42203605	2970	2985	2995	2970	934
658	20241223	091100	39424140	2975	2975	2975	2975	89
659	20241223	091000	39159365	2975	2980	2995	2975	278
660	20241223	090900	38330975	2980	2980	2980	2980	1
661	20241223	090800	38327995	2980	2990	2990	2980	900
662	20241223	090700	35640505	2990	2990	2990	2990	556
663	20241223	090600	33978065	3005	3005	3005	3005	0
664	20241223	090500	33978065	3005	3005	3005	2990	3003
665	20241223	090400	24982670	3005	3030	3030	3005	585
666	20241223	090300	23212245	3030	3020	3030	3020	833
667	20241223	090200	20693775	3030	3005	3030	2995	1186
668	20241223	090100	17122655	2990	3010	3010	2985	515
669	20241223	090000	15584485	3005	2995	3005	2995	5202