KissMeData/263700/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210200	282135630	2640	2640	2640	2640	5288
3	20241223	210100	282135630	2640	2640	2640	2640	0
4	20241223	210000	282135630	2640	2640	2640	2640	0
5	20241223	205900	282135630	2640	2640	2640	2640	0
6	20241223	205800	282135630	2640	2640	2640	2640	0
7	20241223	205700	282135630	2640	2640	2640	2640	0
8	20241223	205600	282135630	2640	2640	2640	2640	0
9	20241223	205500	282135630	2640	2640	2640	2640	0
10	20241223	205400	282135630	2640	2640	2640	2640	0
11	20241223	205300	282135630	2640	2640	2640	2640	0
12	20241223	205200	282135630	2640	2640	2640	2640	0
13	20241223	205100	282135630	2640	2640	2640	2640	0
14	20241223	205000	282135630	2640	2640	2640	2640	0
15	20241223	204900	282135630	2640	2640	2640	2640	0
16	20241223	204800	282135630	2640	2640	2640	2640	0
17	20241223	204700	282135630	2640	2640	2640	2640	0
18	20241223	204600	282135630	2640	2640	2640	2640	0
19	20241223	204500	282135630	2640	2640	2640	2640	0
20	20241223	204400	282135630	2640	2640	2640	2640	0
21	20241223	204300	282135630	2640	2640	2640	2640	0
22	20241223	204200	282135630	2640	2640	2640	2640	0
23	20241223	204100	282135630	2640	2640	2640	2640	0
24	20241223	204000	282135630	2640	2640	2640	2640	0
25	20241223	203900	282135630	2640	2640	2640	2640	0
26	20241223	203800	282135630	2640	2640	2640	2640	0
27	20241223	203700	282135630	2640	2640	2640	2640	0
28	20241223	203600	282135630	2640	2640	2640	2640	0
29	20241223	203500	282135630	2640	2640	2640	2640	0
30	20241223	203400	282135630	2640	2640	2640	2640	0
31	20241223	203300	282135630	2640	2640	2640	2640	0
32	20241223	203200	282135630	2640	2640	2640	2640	5288
33	20241223	203100	282135630	2640	2640	2640	2640	0
34	20241223	203000	282135630	2640	2640	2640	2640	0
35	20241223	202900	282135630	2640	2640	2640	2640	0
36	20241223	202800	282135630	2640	2640	2640	2640	0
37	20241223	202700	282135630	2640	2640	2640	2640	0
38	20241223	202600	282135630	2640	2640	2640	2640	0
39	20241223	202500	282135630	2640	2640	2640	2640	0
40	20241223	202400	282135630	2640	2640	2640	2640	0
41	20241223	202300	282135630	2640	2640	2640	2640	0
42	20241223	202200	282135630	2640	2640	2640	2640	0
43	20241223	202100	282135630	2640	2640	2640	2640	0
44	20241223	202000	282135630	2640	2640	2640	2640	0
45	20241223	201900	282135630	2640	2640	2640	2640	0
46	20241223	201800	282135630	2640	2640	2640	2640	0
47	20241223	201700	282135630	2640	2640	2640	2640	0
48	20241223	201600	282135630	2640	2640	2640	2640	0
49	20241223	201500	282135630	2640	2640	2640	2640	0
50	20241223	201400	282135630	2640	2640	2640	2640	0
51	20241223	201300	282135630	2640	2640	2640	2640	0
52	20241223	201200	282135630	2640	2640	2640	2640	0
53	20241223	201100	282135630	2640	2640	2640	2640	0
54	20241223	201000	282135630	2640	2640	2640	2640	0
55	20241223	200900	282135630	2640	2640	2640	2640	0
56	20241223	200800	282135630	2640	2640	2640	2640	0
57	20241223	200700	282135630	2640	2640	2640	2640	0
58	20241223	200600	282135630	2640	2640	2640	2640	0
59	20241223	200500	282135630	2640	2640	2640	2640	0
60	20241223	200400	282135630	2640	2640	2640	2640	0
61	20241223	200300	282135630	2640	2640	2640	2640	0
62	20241223	200200	282135630	2640	2640	2640	2640	5288
63	20241223	200100	282135630	2640	2640	2640	2640	0
64	20241223	200000	282135630	2640	2640	2640	2640	0
65	20241223	195900	282135630	2640	2640	2640	2640	0
66	20241223	195800	282135630	2640	2640	2640	2640	0
67	20241223	195700	282135630	2640	2640	2640	2640	0
68	20241223	195600	282135630	2640	2640	2640	2640	0
69	20241223	195500	282135630	2640	2640	2640	2640	0
70	20241223	195400	282135630	2640	2640	2640	2640	0
71	20241223	195300	282135630	2640	2640	2640	2640	0
72	20241223	195200	282135630	2640	2640	2640	2640	0
73	20241223	195100	282135630	2640	2640	2640	2640	0
74	20241223	195000	282135630	2640	2640	2640	2640	0
75	20241223	194900	282135630	2640	2640	2640	2640	0
76	20241223	194800	282135630	2640	2640	2640	2640	0
77	20241223	194700	282135630	2640	2640	2640	2640	0
78	20241223	194600	282135630	2640	2640	2640	2640	0
79	20241223	194500	282135630	2640	2640	2640	2640	0
80	20241223	194400	282135630	2640	2640	2640	2640	0
81	20241223	194300	282135630	2640	2640	2640	2640	0
82	20241223	194200	282135630	2640	2640	2640	2640	0
83	20241223	194100	282135630	2640	2640	2640	2640	0
84	20241223	194000	282135630	2640	2640	2640	2640	0
85	20241223	193900	282135630	2640	2640	2640	2640	0
86	20241223	193800	282135630	2640	2640	2640	2640	0
87	20241223	193700	282135630	2640	2640	2640	2640	0
88	20241223	193600	282135630	2640	2640	2640	2640	0
89	20241223	193500	282135630	2640	2640	2640	2640	0
90	20241223	193400	282135630	2640	2640	2640	2640	0
91	20241223	193300	282135630	2640	2640	2640	2640	0
92	20241223	193200	282135630	2640	2640	2640	2640	5288
93	20241223	193100	282135630	2640	2640	2640	2640	0
94	20241223	193000	282135630	2640	2640	2640	2640	0
95	20241223	192900	282135630	2640	2640	2640	2640	0
96	20241223	192800	282135630	2640	2640	2640	2640	0
97	20241223	192700	282135630	2640	2640	2640	2640	0
98	20241223	192600	282135630	2640	2640	2640	2640	0
99	20241223	192500	282135630	2640	2640	2640	2640	0
100	20241223	192400	282135630	2640	2640	2640	2640	0
101	20241223	192300	282135630	2640	2640	2640	2640	0
102	20241223	192200	282135630	2640	2640	2640	2640	0
103	20241223	192100	282135630	2640	2640	2640	2640	0
104	20241223	192000	282135630	2640	2640	2640	2640	0
105	20241223	191900	282135630	2640	2640	2640	2640	0
106	20241223	191800	282135630	2640	2640	2640	2640	0
107	20241223	191700	282135630	2640	2640	2640	2640	0
108	20241223	191600	282135630	2640	2640	2640	2640	0
109	20241223	191500	282135630	2640	2640	2640	2640	0
110	20241223	191400	282135630	2640	2640	2640	2640	0
111	20241223	191300	282135630	2640	2640	2640	2640	0
112	20241223	191200	282135630	2640	2640	2640	2640	0
113	20241223	191100	282135630	2640	2640	2640	2640	0
114	20241223	191000	282135630	2640	2640	2640	2640	0
115	20241223	190900	282135630	2640	2640	2640	2640	0
116	20241223	190800	282135630	2640	2640	2640	2640	0
117	20241223	190700	282135630	2640	2640	2640	2640	0
118	20241223	190600	282135630	2640	2640	2640	2640	0
119	20241223	190500	282135630	2640	2640	2640	2640	0
120	20241223	190400	282135630	2640	2640	2640	2640	0
121	20241223	190300	282135630	2640	2640	2640	2640	0
122	20241223	190200	282135630	2640	2640	2640	2640	5288
123	20241223	190100	282135630	2640	2640	2640	2640	0
124	20241223	190000	282135630	2640	2640	2640	2640	0
125	20241223	185900	282135630	2640	2640	2640	2640	0
126	20241223	185800	282135630	2640	2640	2640	2640	0
127	20241223	185700	282135630	2640	2640	2640	2640	0
128	20241223	185600	282135630	2640	2640	2640	2640	0
129	20241223	185500	282135630	2640	2640	2640	2640	0
130	20241223	185400	282135630	2640	2640	2640	2640	0
131	20241223	185300	282135630	2640	2640	2640	2640	0
132	20241223	185200	282135630	2640	2640	2640	2640	0
133	20241223	185100	282135630	2640	2640	2640	2640	0
134	20241223	185000	282135630	2640	2640	2640	2640	0
135	20241223	184900	282135630	2640	2640	2640	2640	0
136	20241223	184800	282135630	2640	2640	2640	2640	0
137	20241223	184700	282135630	2640	2640	2640	2640	0
138	20241223	184600	282135630	2640	2640	2640	2640	0
139	20241223	184500	282135630	2640	2640	2640	2640	0
140	20241223	184400	282135630	2640	2640	2640	2640	0
141	20241223	184300	282135630	2640	2640	2640	2640	0
142	20241223	184200	282135630	2640	2640	2640	2640	0
143	20241223	184100	282135630	2640	2640	2640	2640	0
144	20241223	184000	282135630	2640	2640	2640	2640	0
145	20241223	183900	282135630	2640	2640	2640	2640	0
146	20241223	183800	282135630	2640	2640	2640	2640	0
147	20241223	183700	282135630	2640	2640	2640	2640	0
148	20241223	183600	282135630	2640	2640	2640	2640	0
149	20241223	183500	282135630	2640	2640	2640	2640	0
150	20241223	183400	282135630	2640	2640	2640	2640	0
151	20241223	183300	282135630	2640	2640	2640	2640	0
152	20241223	183200	282135630	2640	2640	2640	2640	5288
153	20241223	183100	282135630	2640	2640	2640	2640	0
154	20241223	183000	282135630	2640	2640	2640	2640	0
155	20241223	182900	282135630	2640	2640	2640	2640	0
156	20241223	182800	282135630	2640	2640	2640	2640	0
157	20241223	182700	282135630	2640	2640	2640	2640	0
158	20241223	182600	282135630	2640	2640	2640	2640	0
159	20241223	182500	282135630	2640	2640	2640	2640	0
160	20241223	182400	282135630	2640	2640	2640	2640	0
161	20241223	182300	282135630	2640	2640	2640	2640	0
162	20241223	182200	282135630	2640	2640	2640	2640	0
163	20241223	182100	282135630	2640	2640	2640	2640	0
164	20241223	182000	282135630	2640	2640	2640	2640	0
165	20241223	181900	282135630	2640	2640	2640	2640	0
166	20241223	181800	282135630	2640	2640	2640	2640	0
167	20241223	181700	282135630	2640	2640	2640	2640	0
168	20241223	181600	282135630	2640	2640	2640	2640	0
169	20241223	181500	282135630	2640	2640	2640	2640	0
170	20241223	181400	282135630	2640	2640	2640	2640	0
171	20241223	181300	282135630	2640	2640	2640	2640	0
172	20241223	181200	282135630	2640	2640	2640	2640	0
173	20241223	181100	282135630	2640	2640	2640	2640	0
174	20241223	181000	282135630	2640	2640	2640	2640	0
175	20241223	180900	282135630	2640	2640	2640	2640	0
176	20241223	180800	282135630	2640	2640	2640	2640	0
177	20241223	180700	282135630	2640	2640	2640	2640	0
178	20241223	180600	282135630	2640	2640	2640	2640	0
179	20241223	180500	282135630	2640	2640	2640	2640	0
180	20241223	180400	282135630	2640	2640	2640	2640	0
181	20241223	180300	282135630	2640	2640	2640	2640	0
182	20241223	180200	282135630	2640	2640	2640	2640	5288
183	20241223	180100	282135630	2640	2640	2640	2640	0
184	20241223	180000	282135630	2640	2640	2640	2640	0
185	20241223	175900	282135630	2640	2640	2640	2640	0
186	20241223	175800	282135630	2640	2640	2640	2640	0
187	20241223	175700	282135630	2640	2640	2640	2640	0
188	20241223	175600	282135630	2640	2640	2640	2640	0
189	20241223	175500	282135630	2640	2640	2640	2640	0
190	20241223	175400	282135630	2640	2640	2640	2640	0
191	20241223	175300	282135630	2640	2640	2640	2640	0
192	20241223	175200	282135630	2640	2640	2640	2640	0
193	20241223	175100	282135630	2640	2640	2640	2640	0
194	20241223	175000	282135630	2640	2640	2640	2640	0
195	20241223	174900	282135630	2640	2640	2640	2640	0
196	20241223	174800	282135630	2640	2640	2640	2640	0
197	20241223	174700	282135630	2640	2640	2640	2640	0
198	20241223	174600	282135630	2640	2640	2640	2640	0
199	20241223	174500	282135630	2640	2640	2640	2640	0
200	20241223	174400	282135630	2640	2640	2640	2640	0
201	20241223	174300	282135630	2640	2640	2640	2640	0
202	20241223	174200	282135630	2640	2640	2640	2640	0
203	20241223	174100	282135630	2640	2640	2640	2640	0
204	20241223	174000	282135630	2640	2640	2640	2640	0
205	20241223	173900	282135630	2640	2640	2640	2640	0
206	20241223	173800	282135630	2640	2640	2640	2640	0
207	20241223	173700	282135630	2640	2640	2640	2640	0
208	20241223	173600	282135630	2640	2640	2640	2640	0
209	20241223	173500	282135630	2640	2640	2640	2640	0
210	20241223	173400	282135630	2640	2640	2640	2640	0
211	20241223	173300	282135630	2640	2640	2640	2640	0
212	20241223	173200	282135630	2640	2640	2640	2640	5288
213	20241223	173100	282135630	2640	2640	2640	2640	0
214	20241223	173000	282135630	2640	2640	2640	2640	0
215	20241223	172900	282135630	2640	2640	2640	2640	0
216	20241223	172800	282135630	2640	2640	2640	2640	0
217	20241223	172700	282135630	2640	2640	2640	2640	0
218	20241223	172600	282135630	2640	2640	2640	2640	0
219	20241223	172500	282135630	2640	2640	2640	2640	0
220	20241223	172400	282135630	2640	2640	2640	2640	0
221	20241223	172300	282135630	2640	2640	2640	2640	0
222	20241223	172200	282135630	2640	2640	2640	2640	0
223	20241223	172100	282135630	2640	2640	2640	2640	0
224	20241223	172000	282135630	2640	2640	2640	2640	0
225	20241223	171900	282135630	2640	2640	2640	2640	0
226	20241223	171800	282135630	2640	2640	2640	2640	0
227	20241223	171700	282135630	2640	2640	2640	2640	0
228	20241223	171600	282135630	2640	2640	2640	2640	0
229	20241223	171500	282135630	2640	2640	2640	2640	0
230	20241223	171400	282135630	2640	2640	2640	2640	0
231	20241223	171300	282135630	2640	2640	2640	2640	0
232	20241223	171200	282135630	2640	2640	2640	2640	0
233	20241223	171100	282135630	2640	2640	2640	2640	0
234	20241223	171000	282135630	2640	2640	2640	2640	0
235	20241223	170900	282135630	2640	2640	2640	2640	0
236	20241223	170800	282135630	2640	2640	2640	2640	0
237	20241223	170700	282135630	2640	2640	2640	2640	0
238	20241223	170600	282135630	2640	2640	2640	2640	0
239	20241223	170500	282135630	2640	2640	2640	2640	0
240	20241223	170400	282135630	2640	2640	2640	2640	0
241	20241223	170300	282135630	2640	2640	2640	2640	0
242	20241223	170200	282135630	2640	2640	2640	2640	5288
243	20241223	170100	282135630	2640	2640	2640	2640	0
244	20241223	170000	282135630	2640	2640	2640	2640	0
245	20241223	165900	282135630	2640	2640	2640	2640	0
246	20241223	165800	282135630	2640	2640	2640	2640	0
247	20241223	165700	282135630	2640	2640	2640	2640	0
248	20241223	165600	282135630	2640	2640	2640	2640	0
249	20241223	165500	282135630	2640	2640	2640	2640	0
250	20241223	165400	282135630	2640	2640	2640	2640	0
251	20241223	165300	282135630	2640	2640	2640	2640	0
252	20241223	165200	282135630	2640	2640	2640	2640	0
253	20241223	165100	282135630	2640	2640	2640	2640	0
254	20241223	165000	282135630	2640	2640	2640	2640	0
255	20241223	164900	282135630	2640	2640	2640	2640	0
256	20241223	164800	282135630	2640	2640	2640	2640	0
257	20241223	164700	282135630	2640	2640	2640	2640	0
258	20241223	164600	282135630	2640	2640	2640	2640	0
259	20241223	164500	282135630	2640	2640	2640	2640	0
260	20241223	164400	282135630	2640	2640	2640	2640	0
261	20241223	164300	282135630	2640	2640	2640	2640	0
262	20241223	164200	282135630	2640	2640	2640	2640	0
263	20241223	164100	282135630	2640	2640	2640	2640	0
264	20241223	164000	282135630	2640	2640	2640	2640	0
265	20241223	163900	282135630	2640	2640	2640	2640	0
266	20241223	163800	282135630	2640	2640	2640	2640	0
267	20241223	163700	282135630	2640	2640	2640	2640	0
268	20241223	163600	282135630	2640	2640	2640	2640	0
269	20241223	163500	282135630	2640	2640	2640	2640	0
270	20241223	163400	282135630	2640	2640	2640	2640	0
271	20241223	163300	282135630	2640	2640	2640	2640	0
272	20241223	163200	282135630	2640	2640	2640	2640	5288
273	20241223	163100	282135630	2640	2640	2640	2640	0
274	20241223	163000	282135630	2640	2640	2640	2640	0
275	20241223	162900	282135630	2640	2640	2640	2640	0
276	20241223	162800	282135630	2640	2640	2640	2640	0
277	20241223	162700	282135630	2640	2640	2640	2640	0
278	20241223	162600	282135630	2640	2640	2640	2640	0
279	20241223	162500	282135630	2640	2640	2640	2640	0
280	20241223	162400	282135630	2640	2640	2640	2640	0
281	20241223	162300	282135630	2640	2640	2640	2640	0
282	20241223	162200	282135630	2640	2640	2640	2640	0
283	20241223	162100	282135630	2640	2640	2640	2640	0
284	20241223	162000	282135630	2640	2640	2640	2640	0
285	20241223	161900	282135630	2640	2640	2640	2640	0
286	20241223	161800	282135630	2640	2640	2640	2640	0
287	20241223	161700	282135630	2640	2640	2640	2640	0
288	20241223	161600	282135630	2640	2640	2640	2640	0
289	20241223	161500	282135630	2640	2640	2640	2640	0
290	20241223	161400	282135630	2640	2640	2640	2640	0
291	20241223	161300	282135630	2640	2640	2640	2640	0
292	20241223	161200	282135630	2640	2640	2640	2640	0
293	20241223	161100	282135630	2640	2640	2640	2640	0
294	20241223	161000	282135630	2640	2640	2640	2640	0
295	20241223	160900	282135630	2640	2640	2640	2640	0
296	20241223	160800	282135630	2640	2640	2640	2640	0
297	20241223	160700	282135630	2640	2640	2640	2640	0
298	20241223	160600	282135630	2640	2640	2640	2640	0
299	20241223	160500	282135630	2640	2640	2640	2640	0
300	20241223	160400	282135630	2640	2640	2640	2640	0
301	20241223	160300	282135630	2640	2640	2640	2640	0
302	20241223	160200	282135630	2640	2640	2640	2640	5288
303	20241223	160100	282135630	2640	2640	2640	2640	0
304	20241223	160000	282135630	2640	2640	2640	2640	0
305	20241223	155900	282135630	2640	2640	2640	2640	0
306	20241223	155800	282135630	2640	2640	2640	2640	0
307	20241223	155700	282135630	2640	2640	2640	2640	0
308	20241223	155600	282135630	2640	2640	2640	2640	0
309	20241223	155500	282135630	2640	2640	2640	2640	0
310	20241223	155400	282135630	2640	2640	2640	2640	0
311	20241223	155300	282135630	2640	2640	2640	2640	0
312	20241223	155200	282135630	2640	2640	2640	2640	0
313	20241223	155100	282135630	2640	2640	2640	2640	0
314	20241223	155000	282135630	2640	2640	2640	2640	0
315	20241223	154900	282135630	2640	2640	2640	2640	0
316	20241223	154800	282135630	2640	2640	2640	2640	0
317	20241223	154700	282135630	2640	2640	2640	2640	0
318	20241223	154600	282135630	2640	2640	2640	2640	0
319	20241223	154500	282135630	2640	2640	2640	2640	0
320	20241223	154400	282135630	2640	2640	2640	2640	0
321	20241223	154300	282135630	2640	2640	2640	2640	0
322	20241223	154200	282135630	2640	2640	2640	2640	0
323	20241223	154100	282135630	2640	2640	2640	2640	0
324	20241223	154000	282135630	2640	2640	2640	2640	0
325	20241223	153900	282135630	2640	2640	2640	2640	0
326	20241223	153800	282135630	2640	2640	2640	2640	0
327	20241223	153700	282135630	2640	2640	2640	2640	0
328	20241223	153600	282135630	2640	2640	2640	2640	0
329	20241223	153500	282135630	2640	2640	2640	2640	0
330	20241223	153400	282135630	2640	2640	2640	2640	0
331	20241223	153300	282135630	2640	2640	2640	2640	0
332	20241223	153200	282135630	2640	2640	2640	2640	5288
333	20241223	153100	282135630	2640	2640	2640	2640	0
334	20241223	153000	282135630	2640	2640	2640	2640	5288
335	20241223	152900	268175310	2675	2675	2675	2675	0
336	20241223	152800	268175310	2675	2675	2675	2675	0
337	20241223	152700	268175310	2675	2675	2675	2675	0
338	20241223	152600	268175310	2675	2675	2675	2675	0
339	20241223	152500	268175310	2675	2675	2675	2675	0
340	20241223	152400	268175310	2675	2675	2675	2675	0
341	20241223	152300	268175310	2675	2675	2675	2675	0
342	20241223	152200	268175310	2675	2675	2675	2675	0
343	20241223	152100	268175310	2675	2675	2675	2675	0
344	20241223	152000	268175310	2675	2675	2675	2675	0
345	20241223	151900	268175310	2675	2675	2675	2675	0
346	20241223	151800	268175310	2675	2670	2675	2650	8091
347	20241223	151700	246724405	2670	2670	2670	2670	37
348	20241223	151600	246625615	2670	2670	2670	2670	2000
349	20241223	151500	241285615	2680	2665	2680	2665	751
350	20241223	151400	239277155	2670	2670	2670	2670	0
351	20241223	151300	239277155	2670	2670	2670	2670	40
352	20241223	151200	239170355	2670	2675	2675	2670	114
353	20241223	151100	238865475	2675	2675	2675	2675	786
354	20241223	151000	236762925	2675	2675	2675	2675	100
355	20241223	150900	236495425	2675	2675	2675	2670	51
356	20241223	150800	236359015	2670	2670	2670	2670	20
357	20241223	150700	236305615	2665	2665	2665	2665	0
358	20241223	150600	236305615	2665	2675	2675	2665	303
359	20241223	150500	235496010	2675	2675	2675	2675	0
360	20241223	150400	235496010	2675	2675	2675	2675	0
361	20241223	150300	235496010	2675	2675	2675	2675	50
362	20241223	150200	235362260	2675	2675	2675	2675	1
363	20241223	150100	235359585	2670	2670	2670	2670	19
364	20241223	150000	235308855	2670	2670	2670	2670	0
365	20241223	145900	235308855	2670	2670	2670	2670	0
366	20241223	145800	235308855	2670	2665	2670	2665	23
367	20241223	145700	235247455	2680	2680	2680	2680	0
368	20241223	145600	235247455	2680	2680	2680	2680	6
369	20241223	145500	235231375	2670	2670	2670	2670	136
370	20241223	145400	234868255	2680	2680	2680	2680	20
371	20241223	145300	234814655	2670	2670	2670	2670	37
372	20241223	145200	234715865	2670	2675	2675	2670	3510
373	20241223	145100	225326755	2680	2680	2680	2675	208
374	20241223	145000	224769485	2675	2675	2675	2675	0
375	20241223	144900	224769485	2675	2680	2680	2675	28
376	20241223	144800	224694470	2675	2675	2680	2675	139
377	20241223	144700	224322475	2680	2680	2680	2680	1
378	20241223	144600	224319795	2675	2685	2685	2675	20
379	20241223	144500	224266270	2680	2680	2680	2680	1
380	20241223	144400	224263590	2690	2690	2690	2690	0
381	20241223	144300	224263590	2690	2685	2690	2685	1503
382	20241223	144200	220223515	2685	2680	2685	2675	100
383	20241223	144100	219956000	2690	2690	2690	2690	10
384	20241223	144000	219929100	2690	2690	2690	2690	0
385	20241223	143900	219929100	2690	2690	2690	2690	0
386	20241223	143800	219929100	2690	2690	2690	2690	0
387	20241223	143700	219929100	2690	2690	2690	2690	199
388	20241223	143600	219393790	2675	2675	2675	2675	4
389	20241223	143500	219383090	2670	2680	2680	2670	368
390	20241223	143400	218400105	2680	2680	2680	2680	31
391	20241223	143300	218317025	2685	2685	2685	2685	58
392	20241223	143200	218161295	2690	2690	2690	2690	0
393	20241223	143100	218161295	2690	2690	2690	2690	0
394	20241223	143000	218161295	2690	2690	2690	2690	989
395	20241223	142900	215500885	2700	2700	2700	2700	100
396	20241223	142800	215230885	2700	2700	2700	2700	3
397	20241223	142700	215222785	2700	2700	2700	2700	0
398	20241223	142600	215222785	2700	2700	2700	2700	0
399	20241223	142500	215222785	2700	2700	2700	2700	0
400	20241223	142400	215222785	2700	2700	2700	2700	0
401	20241223	142300	215222785	2700	2700	2700	2700	38
402	20241223	142200	215120185	2700	2700	2700	2700	76
403	20241223	142100	214914985	2700	2700	2700	2700	29
404	20241223	142000	214836685	2700	2700	2700	2700	0
405	20241223	141900	214836685	2700	2700	2700	2700	0
406	20241223	141800	214836685	2700	2700	2700	2700	50
407	20241223	141700	214701685	2700	2700	2700	2700	1
408	20241223	141600	214698985	2690	2690	2695	2685	1189
409	20241223	141500	211500440	2685	2685	2685	2685	0
410	20241223	141400	211500440	2685	2685	2685	2685	0
411	20241223	141300	211500440	2685	2685	2685	2685	1
412	20241223	141200	211497755	2685	2685	2685	2685	306
413	20241223	141100	210676145	2685	2685	2685	2685	0
414	20241223	141000	210676145	2685	2685	2685	2685	1
415	20241223	140900	210673460	2685	2685	2685	2685	0
416	20241223	140800	210673460	2685	2685	2685	2685	91
417	20241223	140700	210429125	2690	2675	2690	2675	398
418	20241223	140600	209360995	2680	2675	2690	2675	117
419	20241223	140500	209047925	2675	2690	2690	2675	365
420	20241223	140400	208069880	2685	2685	2685	2685	342
421	20241223	140300	207151610	2670	2680	2685	2670	663
422	20241223	140200	205375930	2680	2675	2680	2675	31
423	20241223	140100	205293000	2675	2675	2675	2675	1
424	20241223	140000	205290325	2685	2685	2685	2685	0
425	20241223	135900	205290325	2685	2685	2685	2685	0
426	20241223	135800	205290325	2685	2685	2685	2685	0
427	20241223	135700	205290325	2685	2685	2685	2685	1
428	20241223	135600	205287640	2690	2690	2690	2690	0
429	20241223	135500	205287640	2690	2690	2690	2690	0
430	20241223	135400	205287640	2690	2690	2690	2690	0
431	20241223	135300	205287640	2690	2690	2690	2690	0
432	20241223	135200	205287640	2690	2680	2690	2680	300
433	20241223	135100	204481580	2680	2670	2680	2670	16
434	20241223	135000	204438750	2685	2685	2685	2685	0
435	20241223	134900	204438750	2685	2685	2685	2685	0
436	20241223	134800	204438750	2685	2685	2685	2685	0
437	20241223	134700	204438750	2685	2685	2685	2685	0
438	20241223	134600	204438750	2685	2685	2685	2685	0
439	20241223	134500	204438750	2685	2685	2685	2685	0
440	20241223	134400	204438750	2685	2685	2685	2685	0
441	20241223	134300	204438750	2685	2670	2685	2670	258
442	20241223	134200	203749820	2670	2670	2670	2670	0
443	20241223	134100	203749820	2670	2670	2670	2670	417
444	20241223	134000	202636430	2670	2670	2670	2670	23
445	20241223	133900	202575020	2660	2660	2660	2660	0
446	20241223	133800	202575020	2660	2660	2660	2660	1
447	20241223	133700	202572360	2655	2655	2655	2655	0
448	20241223	133600	202572360	2655	2655	2655	2655	0
449	20241223	133500	202572360	2655	2655	2655	2655	1
450	20241223	133400	202569705	2670	2665	2670	2665	346
451	20241223	133300	201647580	2665	2665	2665	2665	25
452	20241223	133200	201580955	2665	2665	2665	2665	67
453	20241223	133100	201402400	2665	2665	2665	2665	2
454	20241223	133000	201397070	2665	2665	2665	2665	30
455	20241223	132900	201317120	2665	2665	2665	2665	0
456	20241223	132800	201317120	2665	2660	2665	2660	53
457	20241223	132700	201175955	2645	2645	2645	2645	0
458	20241223	132600	201175955	2645	2660	2660	2645	614
459	20241223	132500	199550905	2650	2650	2650	2650	0
460	20241223	132400	199550905	2650	2650	2650	2650	0
461	20241223	132300	199550905	2650	2655	2655	2650	300
462	20241223	132200	198755545	2670	2670	2670	2670	0
463	20241223	132100	198755545	2670	2670	2670	2670	0
464	20241223	132000	198755545	2670	2670	2670	2670	0
465	20241223	131900	198755545	2670	2670	2670	2670	0
466	20241223	131800	198755545	2670	2670	2670	2670	0
467	20241223	131700	198755545	2670	2670	2670	2670	0
468	20241223	131600	198755545	2670	2670	2670	2670	0
469	20241223	131500	198755545	2670	2670	2670	2670	0
470	20241223	131400	198755545	2670	2670	2670	2670	0
471	20241223	131300	198755545	2670	2670	2670	2670	1
472	20241223	131200	198752875	2640	2645	2645	2640	623
473	20241223	131100	197105655	2645	2645	2645	2645	0
474	20241223	131000	197105655	2645	2645	2645	2645	0
475	20241223	130900	197105655	2645	2645	2645	2645	0
476	20241223	130800	197105655	2645	2645	2645	2645	0
477	20241223	130700	197105655	2645	2645	2645	2645	1
478	20241223	130600	197103010	2645	2655	2670	2645	3
479	20241223	130500	197095040	2645	2650	2650	2645	1801
480	20241223	130400	192330255	2650	2650	2650	2650	1
481	20241223	130300	192327605	2670	2670	2670	2670	1
482	20241223	130200	192324935	2650	2660	2660	2650	2000
483	20241223	130100	187024230	2670	2655	2670	2655	12
484	20241223	130000	186992355	2670	2655	2670	2655	361
485	20241223	125900	186033885	2670	2670	2670	2670	0
486	20241223	125800	186033885	2670	2655	2670	2655	2
487	20241223	125700	186028560	2655	2670	2670	2655	272
488	20241223	125600	185304795	2670	2675	2675	2670	563
489	20241223	125500	183801580	2675	2675	2675	2675	5
490	20241223	125400	183788205	2675	2675	2675	2675	0
491	20241223	125300	183788205	2675	2675	2675	2670	1164
492	20241223	125200	180675000	2690	2690	2690	2690	1
493	20241223	125100	180672310	2695	2695	2695	2695	0
494	20241223	125000	180672310	2695	2695	2695	2695	0
495	20241223	124900	180672310	2695	2695	2695	2695	1
496	20241223	124800	180669615	2695	2695	2695	2695	0
497	20241223	124700	180669615	2695	2690	2695	2670	2464
498	20241223	124600	174065355	2695	2695	2695	2695	0
499	20241223	124500	174065355	2695	2695	2695	2695	0
500	20241223	124400	174065355	2695	2695	2695	2695	96
501	20241223	124300	173806635	2705	2705	2705	2705	0
502	20241223	124200	173806635	2705	2705	2705	2705	1
503	20241223	124100	173803930	2695	2695	2695	2695	912
504	20241223	124000	171346090	2690	2695	2695	2690	878
505	20241223	123900	168981830	2695	2705	2705	2695	378
506	20241223	123800	167962830	2700	2700	2700	2700	43
507	20241223	123700	167846730	2705	2705	2705	2705	0
508	20241223	123600	167846730	2705	2705	2705	2705	4
509	20241223	123500	167835910	2705	2705	2705	2705	1
510	20241223	123400	167833205	2705	2705	2705	2705	1
511	20241223	123300	167830500	2700	2700	2700	2700	14
512	20241223	123200	167792700	2705	2705	2705	2705	0
513	20241223	123100	167792700	2705	2705	2705	2705	43
514	20241223	123000	167676385	2705	2705	2705	2705	0
515	20241223	122900	167676385	2705	2705	2705	2705	16
516	20241223	122800	167633105	2705	2705	2705	2705	0
517	20241223	122700	167633105	2705	2705	2705	2705	0
518	20241223	122600	167633105	2705	2705	2705	2705	0
519	20241223	122500	167633105	2705	2705	2705	2705	0
520	20241223	122400	167633105	2705	2700	2705	2700	173
521	20241223	122300	167166000	2705	2705	2705	2705	1
522	20241223	122200	167163295	2705	2705	2705	2705	105
523	20241223	122100	166879270	2700	2700	2700	2700	1
524	20241223	122000	166876570	2700	2705	2705	2700	1009
525	20241223	121900	164152220	2705	2705	2705	2705	66
526	20241223	121800	163973690	2705	2705	2705	2705	85
527	20241223	121700	163743765	2705	2705	2705	2705	0
528	20241223	121600	163743765	2705	2705	2705	2705	104
529	20241223	121500	163462445	2700	2700	2700	2700	294
530	20241223	121400	162668645	2700	2700	2700	2700	0
531	20241223	121300	162668645	2700	2700	2700	2700	0
532	20241223	121200	162668645	2700	2700	2700	2700	0
533	20241223	121100	162668645	2700	2700	2700	2700	6
534	20241223	121000	162652445	2705	2705	2705	2705	195
535	20241223	120900	162124970	2705	2705	2705	2705	0
536	20241223	120800	162124970	2705	2705	2705	2705	0
537	20241223	120700	162124970	2705	2705	2705	2705	0
538	20241223	120600	162124970	2705	2705	2705	2705	41
539	20241223	120500	162014065	2705	2705	2705	2705	0
540	20241223	120400	162014065	2705	2705	2705	2705	0
541	20241223	120300	162014065	2705	2705	2705	2705	186
542	20241223	120200	161510935	2695	2705	2705	2695	418
543	20241223	120100	160384415	2700	2700	2700	2700	1204
544	20241223	120000	157133615	2700	2700	2700	2695	257
545	20241223	115900	156440965	2700	2700	2700	2700	1
546	20241223	115800	156438265	2695	2695	2695	2695	0
547	20241223	115700	156438265	2695	2695	2695	2695	0
548	20241223	115600	156438265	2695	2695	2695	2695	0
549	20241223	115500	156438265	2695	2695	2695	2695	1
550	20241223	115400	156435570	2700	2695	2700	2695	41
551	20241223	115300	156325070	2700	2700	2700	2700	0
552	20241223	115200	156325070	2700	2700	2700	2700	0
553	20241223	115100	156325070	2700	2700	2700	2700	0
554	20241223	115000	156325070	2700	2700	2700	2700	2
555	20241223	114900	156319670	2700	2700	2700	2700	0
556	20241223	114800	156319670	2700	2700	2700	2700	0
557	20241223	114700	156319670	2700	2700	2700	2700	0
558	20241223	114600	156319670	2700	2700	2700	2700	238
559	20241223	114500	155677070	2700	2700	2700	2700	0
560	20241223	114400	155677070	2700	2700	2700	2700	0
561	20241223	114300	155677070	2700	2700	2700	2700	1
562	20241223	114200	155674370	2685	2685	2685	2685	200
563	20241223	114100	155137370	2695	2695	2695	2695	0
564	20241223	114000	155137370	2695	2695	2695	2695	565
565	20241223	113900	153614695	2695	2695	2695	2695	26
566	20241223	113800	153544625	2700	2700	2700	2700	0
567	20241223	113700	153544625	2700	2700	2700	2700	1
568	20241223	113600	153541925	2695	2695	2695	2695	0
569	20241223	113500	153541925	2695	2695	2695	2695	10
570	20241223	113400	153514975	2700	2700	2700	2700	2
571	20241223	113300	153509575	2700	2700	2700	2700	1
572	20241223	113200	153506875	2695	2695	2695	2695	300
573	20241223	113100	152698375	2695	2695	2695	2695	100
574	20241223	113000	152428875	2700	2700	2700	2700	0
575	20241223	112900	152428875	2700	2700	2700	2700	0
576	20241223	112800	152428875	2700	2700	2700	2700	1
577	20241223	112700	152426175	2700	2700	2700	2700	1
578	20241223	112600	152423475	2700	2700	2700	2700	227
579	20241223	112500	151810575	2710	2710	2710	2710	0
580	20241223	112400	151810575	2710	2710	2710	2710	0
581	20241223	112300	151810575	2710	2710	2710	2710	0
582	20241223	112200	151810575	2710	2710	2710	2710	0
583	20241223	112100	151810575	2710	2700	2710	2700	316
584	20241223	112000	150957365	2705	2705	2705	2705	103
585	20241223	111900	150678750	2705	2705	2705	2705	0
586	20241223	111800	150678750	2705	2705	2705	2705	1
587	20241223	111700	150676045	2710	2710	2710	2710	0
588	20241223	111600	150676045	2710	2710	2710	2710	0
589	20241223	111500	150676045	2710	2710	2710	2710	0
590	20241223	111400	150676045	2710	2710	2710	2710	0
591	20241223	111300	150676045	2710	2710	2710	2710	1
592	20241223	111200	150673335	2710	2695	2710	2685	298
593	20241223	111100	149870250	2695	2695	2695	2695	148
594	20241223	111000	149471390	2700	2700	2700	2700	0
595	20241223	110900	149471390	2700	2700	2700	2700	1000
596	20241223	110800	146771390	2710	2705	2710	2705	129
597	20241223	110700	146422380	2705	2705	2705	2705	0
598	20241223	110600	146422380	2705	2705	2705	2705	4
599	20241223	110500	146411560	2705	2705	2705	2705	0
600	20241223	110400	146411560	2705	2705	2705	2705	0
601	20241223	110300	146411560	2705	2705	2705	2705	12
602	20241223	110200	146379100	2720	2720	2720	2720	0
603	20241223	110100	146379100	2720	2720	2720	2720	0
604	20241223	110000	146379100	2720	2720	2720	2715	67
605	20241223	105900	146196890	2720	2715	2720	2715	260
606	20241223	105800	145490195	2705	2705	2705	2705	25
607	20241223	105700	145422570	2710	2710	2710	2710	440
608	20241223	105600	144230170	2710	2710	2710	2710	3
609	20241223	105500	144222040	2710	2710	2710	2710	0
610	20241223	105400	144222040	2710	2710	2710	2710	1
611	20241223	105300	144219330	2710	2710	2710	2710	1
612	20241223	105200	144216620	2705	2705	2705	2705	338
613	20241223	105100	143302330	2705	2705	2705	2705	21
614	20241223	105000	143245525	2705	2705	2705	2705	0
615	20241223	104900	143245525	2705	2705	2705	2705	0
616	20241223	104800	143245525	2705	2705	2705	2705	0
617	20241223	104700	143245525	2705	2705	2705	2705	300
618	20241223	104600	142434025	2700	2700	2700	2700	141
619	20241223	104500	142053325	2700	2680	2700	2680	722
620	20241223	104400	140111565	2680	2680	2680	2680	0
621	20241223	104300	140111565	2680	2680	2680	2680	1
622	20241223	104200	140108885	2680	2680	2680	2680	0
623	20241223	104100	140108885	2680	2680	2680	2680	1
624	20241223	104000	140106205	2685	2680	2685	2680	113
625	20241223	103900	139803350	2675	2675	2675	2675	363
626	20241223	103800	138832325	2675	2675	2675	2675	0
627	20241223	103700	138832325	2675	2675	2675	2675	1
628	20241223	103600	138829650	2675	2675	2675	2675	0
629	20241223	103500	138829650	2675	2670	2675	2670	379
630	20241223	103400	137817670	2670	2670	2670	2670	0
631	20241223	103300	137817670	2670	2670	2670	2670	0
632	20241223	103200	137817670	2670	2670	2670	2670	0
633	20241223	103100	137817670	2670	2670	2670	2670	0
634	20241223	103000	137817670	2670	2670	2670	2670	1
635	20241223	102900	137815000	2665	2665	2665	2665	0
636	20241223	102800	137815000	2665	2665	2665	2665	20
637	20241223	102700	137761700	2665	2665	2665	2650	19
638	20241223	102600	137711290	2665	2665	2665	2665	48
639	20241223	102500	137583370	2670	2670	2670	2670	0
640	20241223	102400	137583370	2670	2670	2670	2670	0
641	20241223	102300	137583370	2670	2650	2670	2650	120
642	20241223	102200	137265350	2670	2670	2670	2670	3
643	20241223	102100	137257340	2670	2670	2670	2670	10
644	20241223	102000	137230640	2670	2670	2670	2670	1
645	20241223	101900	137227970	2670	2670	2670	2670	250
646	20241223	101800	136560470	2670	2670	2670	2670	0
647	20241223	101700	136560470	2670	2670	2670	2670	0
648	20241223	101600	136560470	2670	2670	2670	2670	1
649	20241223	101500	136557800	2650	2650	2650	2650	1
650	20241223	101400	136555150	2670	2665	2670	2665	351
651	20241223	101300	135618180	2670	2670	2670	2670	0
652	20241223	101200	135618180	2670	2670	2670	2670	0
653	20241223	101100	135618180	2670	2670	2670	2665	410
654	20241223	101000	134524980	2670	2655	2670	2655	1033
655	20241223	100900	131781870	2670	2660	2670	2660	361
656	20241223	100800	130821270	2670	2670	2670	2670	1
657	20241223	100700	130818600	2660	2670	2670	2660	22
658	20241223	100600	130759870	2670	2660	2670	2660	65
659	20241223	100500	130586910	2670	2670	2670	2670	2
660	20241223	100400	130581570	2670	2670	2670	2670	21
661	20241223	100300	130525500	2675	2675	2675	2675	0
662	20241223	100200	130525500	2675	2675	2675	2675	0
663	20241223	100100	130525500	2675	2665	2675	2660	112
664	20241223	100000	130227355	2680	2680	2680	2680	0
665	20241223	095900	130227355	2680	2680	2680	2680	0
666	20241223	095800	130227355	2680	2660	2680	2660	6
667	20241223	095700	130211295	2680	2680	2680	2680	1
668	20241223	095600	130208615	2660	2660	2660	2660	0
669	20241223	095500	130208615	2660	2660	2660	2660	8
670	20241223	095400	130187335	2660	2660	2660	2660	367
671	20241223	095300	129211115	2660	2660	2660	2660	74
672	20241223	095200	129014275	2680	2680	2680	2680	1
673	20241223	095100	129011595	2685	2685	2685	2685	0
674	20241223	095000	129011595	2685	2685	2685	2685	0
675	20241223	094900	129011595	2685	2685	2685	2685	0
676	20241223	094800	129011595	2685	2685	2685	2685	1
677	20241223	094700	129008910	2685	2685	2685	2685	2
678	20241223	094600	129003540	2655	2670	2670	2655	1544
679	20241223	094500	124889375	2670	2670	2670	2670	400
680	20241223	094400	123821375	2670	2685	2685	2670	1585
681	20241223	094300	119587710	2710	2710	2710	2710	0
682	20241223	094200	119587710	2710	2710	2710	2710	5
683	20241223	094100	119574160	2710	2710	2710	2710	1432
684	20241223	094000	115693440	2710	2710	2710	2710	1
685	20241223	093900	115690730	2690	2690	2690	2690	1
686	20241223	093800	115688040	2680	2710	2720	2680	2462
687	20241223	093700	109014395	2670	2665	2670	2665	632
688	20241223	093600	107327475	2665	2665	2665	2665	0
689	20241223	093500	107327475	2665	2665	2665	2665	12
690	20241223	093400	107295495	2665	2665	2665	2665	498
691	20241223	093300	105968325	2645	2645	2665	2645	47
692	20241223	093200	105843990	2670	2695	2695	2670	1479
693	20241223	093100	101878515	2715	2695	2715	2695	3063
694	20241223	093000	93581520	2710	2695	2710	2695	782
695	20241223	092900	91462750	2715	2715	2715	2710	1794
696	20241223	092800	86595995	2715	2685	2715	2685	2926
697	20241223	092700	78692370	2685	2675	2685	2675	4304
698	20241223	092600	67174720	2675	2660	2675	2660	3435
699	20241223	092500	58005775	2660	2650	2660	2650	339
700	20241223	092400	57104835	2665	2665	2665	2665	63
701	20241223	092300	56936940	2670	2645	2670	2645	2016
702	20241223	092200	51555315	2650	2655	2655	2650	683
703	20241223	092100	49745355	2660	2665	2665	2660	62
704	20241223	092000	49580250	2665	2665	2665	2665	3
705	20241223	091900	49572255	2665	2665	2665	2660	615
706	20241223	091800	47935330	2665	2660	2670	2660	647
707	20241223	091700	46210600	2670	2670	2680	2670	2976
708	20241223	091600	38241875	2670	2645	2670	2635	1650
709	20241223	091500	33860335	2650	2635	2650	2635	200
710	20241223	091400	33331750	2625	2625	2625	2625	10
711	20241223	091300	33305500	2625	2625	2625	2625	0
712	20241223	091200	33305500	2625	2625	2630	2625	1277
713	20241223	091100	29952655	2645	2635	2645	2625	291
714	20241223	091000	29184870	2645	2645	2645	2645	50
715	20241223	090900	29052620	2650	2650	2655	2650	130
716	20241223	090800	28708070	2645	2645	2645	2645	100
717	20241223	090700	28443570	2645	2645	2645	2645	176
718	20241223	090600	27978050	2655	2655	2655	2655	101
719	20241223	090500	27709895	2655	2655	2655	2655	33
720	20241223	090400	27622280	2655	2675	2690	2655	1552
721	20241223	090300	23480915	2675	2645	2675	2645	2225
722	20241223	090200	17555535	2645	2640	2650	2640	301
723	20241223	090100	16758485	2640	2610	2645	2610	2038
724	20241223	090000	11389665	2645	2575	2645	2575	4367