KissMeData/119500/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202100	398293700	2995	2995	2995	2995	5351
3	20241223	202000	398293700	2995	2995	2995	2995	0
4	20241223	201900	398293700	2995	2995	2995	2995	0
5	20241223	201800	398293700	2995	2995	2995	2995	0
6	20241223	201700	398293700	2995	2995	2995	2995	0
7	20241223	201600	398293700	2995	2995	2995	2995	0
8	20241223	201500	398293700	2995	2995	2995	2995	0
9	20241223	201400	398293700	2995	2995	2995	2995	0
10	20241223	201300	398293700	2995	2995	2995	2995	0
11	20241223	201200	398293700	2995	2995	2995	2995	0
12	20241223	201100	398293700	2995	2995	2995	2995	0
13	20241223	201000	398293700	2995	2995	2995	2995	0
14	20241223	200900	398293700	2995	2995	2995	2995	0
15	20241223	200800	398293700	2995	2995	2995	2995	0
16	20241223	200700	398293700	2995	2995	2995	2995	0
17	20241223	200600	398293700	2995	2995	2995	2995	0
18	20241223	200500	398293700	2995	2995	2995	2995	0
19	20241223	200400	398293700	2995	2995	2995	2995	0
20	20241223	200300	398293700	2995	2995	2995	2995	0
21	20241223	200200	398293700	2995	2995	2995	2995	0
22	20241223	200100	398293700	2995	2995	2995	2995	0
23	20241223	200000	398293700	2995	2995	2995	2995	0
24	20241223	195900	398293700	2995	2995	2995	2995	0
25	20241223	195800	398293700	2995	2995	2995	2995	0
26	20241223	195700	398293700	2995	2995	2995	2995	0
27	20241223	195600	398293700	2995	2995	2995	2995	0
28	20241223	195500	398293700	2995	2995	2995	2995	0
29	20241223	195400	398293700	2995	2995	2995	2995	0
30	20241223	195300	398293700	2995	2995	2995	2995	0
31	20241223	195200	398293700	2995	2995	2995	2995	0
32	20241223	195100	398293700	2995	2995	2995	2995	5351
33	20241223	195000	398293700	2995	2995	2995	2995	0
34	20241223	194900	398293700	2995	2995	2995	2995	0
35	20241223	194800	398293700	2995	2995	2995	2995	0
36	20241223	194700	398293700	2995	2995	2995	2995	0
37	20241223	194600	398293700	2995	2995	2995	2995	0
38	20241223	194500	398293700	2995	2995	2995	2995	0
39	20241223	194400	398293700	2995	2995	2995	2995	0
40	20241223	194300	398293700	2995	2995	2995	2995	0
41	20241223	194200	398293700	2995	2995	2995	2995	0
42	20241223	194100	398293700	2995	2995	2995	2995	0
43	20241223	194000	398293700	2995	2995	2995	2995	0
44	20241223	193900	398293700	2995	2995	2995	2995	0
45	20241223	193800	398293700	2995	2995	2995	2995	0
46	20241223	193700	398293700	2995	2995	2995	2995	0
47	20241223	193600	398293700	2995	2995	2995	2995	0
48	20241223	193500	398293700	2995	2995	2995	2995	0
49	20241223	193400	398293700	2995	2995	2995	2995	0
50	20241223	193300	398293700	2995	2995	2995	2995	0
51	20241223	193200	398293700	2995	2995	2995	2995	0
52	20241223	193100	398293700	2995	2995	2995	2995	0
53	20241223	193000	398293700	2995	2995	2995	2995	0
54	20241223	192900	398293700	2995	2995	2995	2995	0
55	20241223	192800	398293700	2995	2995	2995	2995	0
56	20241223	192700	398293700	2995	2995	2995	2995	0
57	20241223	192600	398293700	2995	2995	2995	2995	0
58	20241223	192500	398293700	2995	2995	2995	2995	0
59	20241223	192400	398293700	2995	2995	2995	2995	0
60	20241223	192300	398293700	2995	2995	2995	2995	0
61	20241223	192200	398293700	2995	2995	2995	2995	0
62	20241223	192100	398293700	2995	2995	2995	2995	5351
63	20241223	192000	398293700	2995	2995	2995	2995	0
64	20241223	191900	398293700	2995	2995	2995	2995	0
65	20241223	191800	398293700	2995	2995	2995	2995	0
66	20241223	191700	398293700	2995	2995	2995	2995	0
67	20241223	191600	398293700	2995	2995	2995	2995	0
68	20241223	191500	398293700	2995	2995	2995	2995	0
69	20241223	191400	398293700	2995	2995	2995	2995	0
70	20241223	191300	398293700	2995	2995	2995	2995	0
71	20241223	191200	398293700	2995	2995	2995	2995	0
72	20241223	191100	398293700	2995	2995	2995	2995	0
73	20241223	191000	398293700	2995	2995	2995	2995	0
74	20241223	190900	398293700	2995	2995	2995	2995	0
75	20241223	190800	398293700	2995	2995	2995	2995	0
76	20241223	190700	398293700	2995	2995	2995	2995	0
77	20241223	190600	398293700	2995	2995	2995	2995	0
78	20241223	190500	398293700	2995	2995	2995	2995	0
79	20241223	190400	398293700	2995	2995	2995	2995	0
80	20241223	190300	398293700	2995	2995	2995	2995	0
81	20241223	190200	398293700	2995	2995	2995	2995	0
82	20241223	190100	398293700	2995	2995	2995	2995	0
83	20241223	190000	398293700	2995	2995	2995	2995	0
84	20241223	185900	398293700	2995	2995	2995	2995	0
85	20241223	185800	398293700	2995	2995	2995	2995	0
86	20241223	185700	398293700	2995	2995	2995	2995	0
87	20241223	185600	398293700	2995	2995	2995	2995	0
88	20241223	185500	398293700	2995	2995	2995	2995	0
89	20241223	185400	398293700	2995	2995	2995	2995	0
90	20241223	185300	398293700	2995	2995	2995	2995	0
91	20241223	185200	398293700	2995	2995	2995	2995	0
92	20241223	185100	398293700	2995	2995	2995	2995	5351
93	20241223	185000	398293700	2995	2995	2995	2995	0
94	20241223	184900	398293700	2995	2995	2995	2995	0
95	20241223	184800	398293700	2995	2995	2995	2995	0
96	20241223	184700	398293700	2995	2995	2995	2995	0
97	20241223	184600	398293700	2995	2995	2995	2995	0
98	20241223	184500	398293700	2995	2995	2995	2995	0
99	20241223	184400	398293700	2995	2995	2995	2995	0
100	20241223	184300	398293700	2995	2995	2995	2995	0
101	20241223	184200	398293700	2995	2995	2995	2995	0
102	20241223	184100	398293700	2995	2995	2995	2995	0
103	20241223	184000	398293700	2995	2995	2995	2995	0
104	20241223	183900	398293700	2995	2995	2995	2995	0
105	20241223	183800	398293700	2995	2995	2995	2995	0
106	20241223	183700	398293700	2995	2995	2995	2995	0
107	20241223	183600	398293700	2995	2995	2995	2995	0
108	20241223	183500	398293700	2995	2995	2995	2995	0
109	20241223	183400	398293700	2995	2995	2995	2995	0
110	20241223	183300	398293700	2995	2995	2995	2995	0
111	20241223	183200	398293700	2995	2995	2995	2995	0
112	20241223	183100	398293700	2995	2995	2995	2995	0
113	20241223	183000	398293700	2995	2995	2995	2995	0
114	20241223	182900	398293700	2995	2995	2995	2995	0
115	20241223	182800	398293700	2995	2995	2995	2995	0
116	20241223	182700	398293700	2995	2995	2995	2995	0
117	20241223	182600	398293700	2995	2995	2995	2995	0
118	20241223	182500	398293700	2995	2995	2995	2995	0
119	20241223	182400	398293700	2995	2995	2995	2995	0
120	20241223	182300	398293700	2995	2995	2995	2995	0
121	20241223	182200	398293700	2995	2995	2995	2995	0
122	20241223	182100	398293700	2995	2995	2995	2995	5351
123	20241223	182000	398293700	2995	2995	2995	2995	0
124	20241223	181900	398293700	2995	2995	2995	2995	0
125	20241223	181800	398293700	2995	2995	2995	2995	0
126	20241223	181700	398293700	2995	2995	2995	2995	0
127	20241223	181600	398293700	2995	2995	2995	2995	0
128	20241223	181500	398293700	2995	2995	2995	2995	0
129	20241223	181400	398293700	2995	2995	2995	2995	0
130	20241223	181300	398293700	2995	2995	2995	2995	0
131	20241223	181200	398293700	2995	2995	2995	2995	0
132	20241223	181100	398293700	2995	2995	2995	2995	0
133	20241223	181000	398293700	2995	2995	2995	2995	0
134	20241223	180900	398293700	2995	2995	2995	2995	0
135	20241223	180800	398293700	2995	2995	2995	2995	0
136	20241223	180700	398293700	2995	2995	2995	2995	0
137	20241223	180600	398293700	2995	2995	2995	2995	0
138	20241223	180500	398293700	2995	2995	2995	2995	0
139	20241223	180400	398293700	2995	2995	2995	2995	0
140	20241223	180300	398293700	2995	2995	2995	2995	0
141	20241223	180200	398293700	2995	2995	2995	2995	0
142	20241223	180100	398293700	2995	2995	2995	2995	0
143	20241223	180000	398293700	2995	2995	2995	2995	0
144	20241223	175900	398293700	2995	2995	2995	2995	0
145	20241223	175800	398293700	2995	2995	2995	2995	0
146	20241223	175700	398293700	2995	2995	2995	2995	0
147	20241223	175600	398293700	2995	2995	2995	2995	0
148	20241223	175500	398293700	2995	2995	2995	2995	0
149	20241223	175400	398293700	2995	2995	2995	2995	0
150	20241223	175300	398293700	2995	2995	2995	2995	0
151	20241223	175200	398293700	2995	2995	2995	2995	0
152	20241223	175100	398293700	2995	2995	2995	2995	5351
153	20241223	175000	398293700	2995	2995	2995	2995	0
154	20241223	174900	398293700	2995	2995	2995	2995	0
155	20241223	174800	398293700	2995	2995	2995	2995	0
156	20241223	174700	398293700	2995	2995	2995	2995	0
157	20241223	174600	398293700	2995	2995	2995	2995	0
158	20241223	174500	398293700	2995	2995	2995	2995	0
159	20241223	174400	398293700	2995	2995	2995	2995	0
160	20241223	174300	398293700	2995	2995	2995	2995	0
161	20241223	174200	398293700	2995	2995	2995	2995	0
162	20241223	174100	398293700	2995	2995	2995	2995	0
163	20241223	174000	398293700	2995	2995	2995	2995	0
164	20241223	173900	398293700	2995	2995	2995	2995	0
165	20241223	173800	398293700	2995	2995	2995	2995	0
166	20241223	173700	398293700	2995	2995	2995	2995	0
167	20241223	173600	398293700	2995	2995	2995	2995	0
168	20241223	173500	398293700	2995	2995	2995	2995	0
169	20241223	173400	398293700	2995	2995	2995	2995	0
170	20241223	173300	398293700	2995	2995	2995	2995	0
171	20241223	173200	398293700	2995	2995	2995	2995	0
172	20241223	173100	398293700	2995	2995	2995	2995	0
173	20241223	173000	398293700	2995	2995	2995	2995	0
174	20241223	172900	398293700	2995	2995	2995	2995	0
175	20241223	172800	398293700	2995	2995	2995	2995	0
176	20241223	172700	398293700	2995	2995	2995	2995	0
177	20241223	172600	398293700	2995	2995	2995	2995	0
178	20241223	172500	398293700	2995	2995	2995	2995	0
179	20241223	172400	398293700	2995	2995	2995	2995	0
180	20241223	172300	398293700	2995	2995	2995	2995	0
181	20241223	172200	398293700	2995	2995	2995	2995	0
182	20241223	172100	398293700	2995	2995	2995	2995	5351
183	20241223	172000	398293700	2995	2995	2995	2995	0
184	20241223	171900	398293700	2995	2995	2995	2995	0
185	20241223	171800	398293700	2995	2995	2995	2995	0
186	20241223	171700	398293700	2995	2995	2995	2995	0
187	20241223	171600	398293700	2995	2995	2995	2995	0
188	20241223	171500	398293700	2995	2995	2995	2995	0
189	20241223	171400	398293700	2995	2995	2995	2995	0
190	20241223	171300	398293700	2995	2995	2995	2995	0
191	20241223	171200	398293700	2995	2995	2995	2995	0
192	20241223	171100	398293700	2995	2995	2995	2995	0
193	20241223	171000	398293700	2995	2995	2995	2995	0
194	20241223	170900	398293700	2995	2995	2995	2995	0
195	20241223	170800	398293700	2995	2995	2995	2995	0
196	20241223	170700	398293700	2995	2995	2995	2995	0
197	20241223	170600	398293700	2995	2995	2995	2995	0
198	20241223	170500	398293700	2995	2995	2995	2995	0
199	20241223	170400	398293700	2995	2995	2995	2995	0
200	20241223	170300	398293700	2995	2995	2995	2995	0
201	20241223	170200	398293700	2995	2995	2995	2995	0
202	20241223	170100	398293700	2995	2995	2995	2995	0
203	20241223	170000	398293700	2995	2995	2995	2995	0
204	20241223	165900	398293700	2995	2995	2995	2995	0
205	20241223	165800	398293700	2995	2995	2995	2995	0
206	20241223	165700	398293700	2995	2995	2995	2995	0
207	20241223	165600	398293700	2995	2995	2995	2995	0
208	20241223	165500	398293700	2995	2995	2995	2995	0
209	20241223	165400	398293700	2995	2995	2995	2995	0
210	20241223	165300	398293700	2995	2995	2995	2995	0
211	20241223	165200	398293700	2995	2995	2995	2995	0
212	20241223	165100	398293700	2995	2995	2995	2995	5351
213	20241223	165000	398293700	2995	2995	2995	2995	0
214	20241223	164900	398293700	2995	2995	2995	2995	0
215	20241223	164800	398293700	2995	2995	2995	2995	0
216	20241223	164700	398293700	2995	2995	2995	2995	0
217	20241223	164600	398293700	2995	2995	2995	2995	0
218	20241223	164500	398293700	2995	2995	2995	2995	0
219	20241223	164400	398293700	2995	2995	2995	2995	0
220	20241223	164300	398293700	2995	2995	2995	2995	0
221	20241223	164200	398293700	2995	2995	2995	2995	0
222	20241223	164100	398293700	2995	2995	2995	2995	0
223	20241223	164000	398293700	2995	2995	2995	2995	0
224	20241223	163900	398293700	2995	2995	2995	2995	0
225	20241223	163800	398293700	2995	2995	2995	2995	0
226	20241223	163700	398293700	2995	2995	2995	2995	0
227	20241223	163600	398293700	2995	2995	2995	2995	0
228	20241223	163500	398293700	2995	2995	2995	2995	0
229	20241223	163400	398293700	2995	2995	2995	2995	0
230	20241223	163300	398293700	2995	2995	2995	2995	0
231	20241223	163200	398293700	2995	2995	2995	2995	0
232	20241223	163100	398293700	2995	2995	2995	2995	0
233	20241223	163000	398293700	2995	2995	2995	2995	0
234	20241223	162900	398293700	2995	2995	2995	2995	0
235	20241223	162800	398293700	2995	2995	2995	2995	0
236	20241223	162700	398293700	2995	2995	2995	2995	0
237	20241223	162600	398293700	2995	2995	2995	2995	0
238	20241223	162500	398293700	2995	2995	2995	2995	0
239	20241223	162400	398293700	2995	2995	2995	2995	0
240	20241223	162300	398293700	2995	2995	2995	2995	0
241	20241223	162200	398293700	2995	2995	2995	2995	0
242	20241223	162100	398293700	2995	2995	2995	2995	5351
243	20241223	162000	398293700	2995	2995	2995	2995	0
244	20241223	161900	398293700	2995	2995	2995	2995	0
245	20241223	161800	398293700	2995	2995	2995	2995	0
246	20241223	161700	398293700	2995	2995	2995	2995	0
247	20241223	161600	398293700	2995	2995	2995	2995	0
248	20241223	161500	398293700	2995	2995	2995	2995	0
249	20241223	161400	398293700	2995	2995	2995	2995	0
250	20241223	161300	398293700	2995	2995	2995	2995	0
251	20241223	161200	398293700	2995	2995	2995	2995	0
252	20241223	161100	398293700	2995	2995	2995	2995	0
253	20241223	161000	398293700	2995	2995	2995	2995	0
254	20241223	160900	398293700	2995	2995	2995	2995	0
255	20241223	160800	398293700	2995	2995	2995	2995	0
256	20241223	160700	398293700	2995	2995	2995	2995	0
257	20241223	160600	398293700	2995	2995	2995	2995	0
258	20241223	160500	398293700	2995	2995	2995	2995	0
259	20241223	160400	398293700	2995	2995	2995	2995	0
260	20241223	160300	398293700	2995	2995	2995	2995	0
261	20241223	160200	398293700	2995	2995	2995	2995	0
262	20241223	160100	398293700	2995	2995	2995	2995	0
263	20241223	160000	398293700	2995	2995	2995	2995	0
264	20241223	155900	398293700	2995	2995	2995	2995	0
265	20241223	155800	398293700	2995	2995	2995	2995	0
266	20241223	155700	398293700	2995	2995	2995	2995	0
267	20241223	155600	398293700	2995	2995	2995	2995	0
268	20241223	155500	398293700	2995	2995	2995	2995	0
269	20241223	155400	398293700	2995	2995	2995	2995	0
270	20241223	155300	398293700	2995	2995	2995	2995	0
271	20241223	155200	398293700	2995	2995	2995	2995	0
272	20241223	155100	398293700	2995	2995	2995	2995	5351
273	20241223	155000	398293700	2995	2995	2995	2995	0
274	20241223	154900	398293700	2995	2995	2995	2995	0
275	20241223	154800	398293700	2995	2995	2995	2995	0
276	20241223	154700	398293700	2995	2995	2995	2995	0
277	20241223	154600	398293700	2995	2995	2995	2995	0
278	20241223	154500	398293700	2995	2995	2995	2995	0
279	20241223	154400	398293700	2995	2995	2995	2995	0
280	20241223	154300	398293700	2995	2995	2995	2995	0
281	20241223	154200	398293700	2995	2995	2995	2995	0
282	20241223	154100	398293700	2995	2995	2995	2995	0
283	20241223	154000	398293700	2995	2995	2995	2995	0
284	20241223	153900	398293700	2995	2995	2995	2995	0
285	20241223	153800	398293700	2995	2995	2995	2995	0
286	20241223	153700	398293700	2995	2995	2995	2995	0
287	20241223	153600	398293700	2995	2995	2995	2995	0
288	20241223	153500	398293700	2995	2995	2995	2995	0
289	20241223	153400	398293700	2995	2995	2995	2995	0
290	20241223	153300	398293700	2995	2995	2995	2995	0
291	20241223	153200	398293700	2995	2995	2995	2995	0
292	20241223	153100	398293700	2995	2995	2995	2995	0
293	20241223	153000	398293700	2995	2995	2995	2995	5351
294	20241223	152900	382267455	2990	2990	2990	2990	0
295	20241223	152800	382267455	2990	2990	2990	2990	0
296	20241223	152700	382267455	2990	2990	2990	2990	0
297	20241223	152600	382267455	2990	2990	2990	2990	0
298	20241223	152500	382267455	2990	2990	2990	2990	0
299	20241223	152400	382267455	2990	2990	2990	2990	0
300	20241223	152300	382267455	2990	2990	2990	2990	0
301	20241223	152200	382267455	2990	2990	2990	2990	0
302	20241223	152100	382267455	2990	2990	2990	2990	0
303	20241223	152000	382267455	2990	2990	2990	2990	0
304	20241223	151900	382267455	2990	2975	2990	2965	206
305	20241223	151800	381655475	2975	2965	2975	2965	2
306	20241223	151700	381649535	2970	2970	2970	2970	0
307	20241223	151600	381649535	2970	2970	2970	2970	172
308	20241223	151500	381138695	2980	2980	2980	2980	0
309	20241223	151400	381138695	2980	2980	2980	2980	0
310	20241223	151300	381138695	2980	2980	2980	2980	0
311	20241223	151200	381138695	2980	2965	2980	2965	102
312	20241223	151100	380836250	2990	2970	2990	2965	1552
313	20241223	151000	376216280	2965	2970	2970	2965	108
314	20241223	150900	375896055	2965	2970	2970	2965	731
315	20241223	150800	373727620	2980	2980	2980	2980	0
316	20241223	150700	373727620	2980	2980	2980	2980	0
317	20241223	150600	373727620	2980	2980	2980	2980	0
318	20241223	150500	373727620	2980	2980	2980	2980	0
319	20241223	150400	373727620	2980	2980	2980	2980	0
320	20241223	150300	373727620	2980	2980	2980	2970	104
321	20241223	150200	373418700	2980	2970	2980	2970	968
322	20241223	150100	370543690	2980	2980	2980	2980	3
323	20241223	150000	370534750	2980	2980	2980	2980	10
324	20241223	145900	370504950	2980	2980	2980	2980	0
325	20241223	145800	370504950	2980	2980	2980	2980	6
326	20241223	145700	370487070	2985	2985	2985	2985	0
327	20241223	145600	370487070	2985	2985	2985	2985	0
328	20241223	145500	370487070	2985	2970	2985	2970	5
329	20241223	145400	370472205	2990	2990	2990	2990	0
330	20241223	145300	370472205	2990	2990	2990	2990	0
331	20241223	145200	370472205	2990	2990	2990	2990	0
332	20241223	145100	370472205	2990	2990	2990	2990	1
333	20241223	145000	370469215	2990	2975	2990	2975	4000
334	20241223	144900	358513960	2975	2975	2975	2975	0
335	20241223	144800	358513960	2975	2975	2975	2975	1
336	20241223	144700	358510985	2975	2965	2975	2965	1004
337	20241223	144600	355524400	2965	2965	2965	2965	14
338	20241223	144500	355482890	2965	2965	2965	2965	51
339	20241223	144400	355331675	2965	2965	2965	2965	1
340	20241223	144300	355328710	2970	2970	2970	2970	160
341	20241223	144200	354853510	2970	2955	2970	2955	706
342	20241223	144100	352767240	2960	2960	2960	2960	940
343	20241223	144000	349984840	2965	2965	2965	2965	0
344	20241223	143900	349984840	2965	2965	2965	2965	0
345	20241223	143800	349984840	2965	2965	2965	2965	0
346	20241223	143700	349984840	2965	2965	2965	2965	52
347	20241223	143600	349830660	2965	2965	2965	2965	0
348	20241223	143500	349830660	2965	2965	2965	2965	1
349	20241223	143400	349827695	2965	2965	2965	2965	1
350	20241223	143300	349824730	2965	2960	2965	2960	76
351	20241223	143200	349599765	2960	2960	2960	2960	0
352	20241223	143100	349599765	2960	2960	2960	2960	1
353	20241223	143000	349596805	2960	2960	2960	2960	0
354	20241223	142900	349596805	2960	2960	2960	2960	10
355	20241223	142800	349567205	2960	2960	2960	2960	0
356	20241223	142700	349567205	2960	2960	2960	2960	69
357	20241223	142600	349362965	2960	2985	2985	2960	4768
358	20241223	142500	335178710	2990	2985	2990	2985	121
359	20241223	142400	334817060	2985	2985	2985	2985	14
360	20241223	142300	334775270	2980	2980	2980	2980	35
361	20241223	142200	334670970	2990	2985	2990	2985	88
362	20241223	142100	334408285	2985	2985	2985	2985	132
363	20241223	142000	334014265	2985	2985	2985	2985	0
364	20241223	141900	334014265	2985	2985	2985	2985	97
365	20241223	141800	333724720	2985	2985	2985	2985	0
366	20241223	141700	333724720	2985	2985	2985	2985	0
367	20241223	141600	333724720	2985	2985	2985	2985	35
368	20241223	141500	333620245	2990	2990	2990	2990	0
369	20241223	141400	333620245	2990	2990	2990	2990	0
370	20241223	141300	333620245	2990	2990	2990	2990	0
371	20241223	141200	333620245	2990	2990	2990	2990	2
372	20241223	141100	333614265	2990	2985	2990	2985	324
373	20241223	141000	332645845	2985	2985	2985	2985	0
374	20241223	140900	332645845	2985	2985	2985	2985	1000
375	20241223	140800	329660845	2985	2985	2985	2985	0
376	20241223	140700	329660845	2985	2985	2985	2985	198
377	20241223	140600	329069815	2985	2985	2985	2985	219
378	20241223	140500	328416100	2985	2980	2985	2980	20
379	20241223	140400	328356410	2980	2980	2980	2980	581
380	20241223	140300	326625030	2980	2980	2980	2980	1600
381	20241223	140200	321857030	2980	2980	2980	2980	0
382	20241223	140100	321857030	2980	2985	2990	2980	146
383	20241223	140000	321421700	2985	2985	2985	2985	275
384	20241223	135900	320600825	2985	2980	2985	2980	538
385	20241223	135800	318995195	2970	2970	2980	2970	1183
386	20241223	135700	315473375	2970	2970	2970	2970	0
387	20241223	135600	315473375	2970	2960	2970	2960	931
388	20241223	135500	312713560	2965	2955	2965	2955	289
389	20241223	135400	311857925	2955	2955	2955	2955	177
390	20241223	135300	311334890	2950	2950	2950	2950	7
391	20241223	135200	311314240	2950	2950	2950	2950	1359
392	20241223	135100	307305190	2950	2950	2950	2950	25
393	20241223	135000	307231440	2950	2950	2950	2950	1
394	20241223	134900	307228490	2940	2940	2940	2940	0
395	20241223	134800	307228490	2940	2940	2940	2940	0
396	20241223	134700	307228490	2940	2940	2940	2940	0
397	20241223	134600	307228490	2940	2940	2940	2940	1
398	20241223	134500	307225550	2950	2950	2950	2950	50
399	20241223	134400	307078050	2950	2950	2950	2950	0
400	20241223	134300	307078050	2950	2950	2950	2950	4
401	20241223	134200	307066250	2950	2950	2950	2950	0
402	20241223	134100	307066250	2950	2950	2950	2950	0
403	20241223	134000	307066250	2950	2950	2950	2950	0
404	20241223	133900	307066250	2950	2950	2950	2950	0
405	20241223	133800	307066250	2950	2950	2950	2950	0
406	20241223	133700	307066250	2950	2945	2950	2940	179
407	20241223	133600	306538665	2945	2945	2945	2945	87
408	20241223	133500	306282450	2945	2945	2945	2945	133
409	20241223	133400	305890765	2940	2940	2940	2940	4
410	20241223	133300	305879005	2945	2945	2945	2945	0
411	20241223	133200	305879005	2945	2945	2945	2945	0
412	20241223	133100	305879005	2945	2945	2945	2945	0
413	20241223	133000	305879005	2945	2945	2945	2945	2
414	20241223	132900	305873115	2950	2950	2950	2950	0
415	20241223	132800	305873115	2950	2950	2950	2950	0
416	20241223	132700	305873115	2950	2940	2950	2940	708
417	20241223	132600	303788220	2940	2940	2940	2940	0
418	20241223	132500	303788220	2940	2940	2940	2940	0
419	20241223	132400	303788220	2940	2940	2940	2940	0
420	20241223	132300	303788220	2940	2940	2940	2940	1
421	20241223	132200	303785280	2930	2930	2930	2930	500
422	20241223	132100	302320280	2930	2930	2930	2930	0
423	20241223	132000	302320280	2930	2930	2930	2930	0
424	20241223	131900	302320280	2930	2930	2930	2930	500
425	20241223	131800	300855280	2940	2940	2940	2940	0
426	20241223	131700	300855280	2940	2940	2940	2940	0
427	20241223	131600	300855280	2940	2940	2940	2940	0
428	20241223	131500	300855280	2940	2940	2940	2940	0
429	20241223	131400	300855280	2940	2940	2940	2940	1
430	20241223	131300	300852340	2930	2930	2930	2930	0
431	20241223	131200	300852340	2930	2930	2930	2930	0
432	20241223	131100	300852340	2930	2930	2930	2930	997
433	20241223	131000	297931130	2935	2935	2935	2935	360
434	20241223	130900	296874530	2935	2935	2935	2930	1190
435	20241223	130800	293382130	2930	2930	2930	2930	18
436	20241223	130700	293329390	2940	2940	2940	2940	0
437	20241223	130600	293329390	2940	2940	2940	2940	0
438	20241223	130500	293329390	2940	2940	2940	2940	158
439	20241223	130400	292864870	2935	2935	2935	2935	0
440	20241223	130300	292864870	2935	2935	2935	2935	0
441	20241223	130200	292864870	2935	2935	2935	2935	1
442	20241223	130100	292861935	2935	2935	2935	2935	5
443	20241223	130000	292847260	2935	2935	2935	2935	3
444	20241223	125900	292838455	2935	2935	2935	2935	0
445	20241223	125800	292838455	2935	2935	2935	2935	1
446	20241223	125700	292835520	2935	2935	2935	2935	9
447	20241223	125600	292809105	2935	2935	2935	2935	8
448	20241223	125500	292785625	2935	2935	2935	2935	2
449	20241223	125400	292779755	2935	2935	2935	2935	3
450	20241223	125300	292770950	2935	2935	2935	2935	73
451	20241223	125200	292556695	2935	2930	2935	2930	68
452	20241223	125100	292357255	2930	2930	2930	2930	29
453	20241223	125000	292272285	2930	2930	2930	2930	0
454	20241223	124900	292272285	2930	2930	2930	2930	2
455	20241223	124800	292266425	2930	2930	2930	2930	218
456	20241223	124700	291627685	2930	2930	2930	2930	0
457	20241223	124600	291627685	2930	2930	2930	2930	0
458	20241223	124500	291627685	2930	2930	2930	2930	0
459	20241223	124400	291627685	2930	2930	2930	2930	0
460	20241223	124300	291627685	2930	2930	2930	2930	0
461	20241223	124200	291627685	2930	2930	2930	2930	0
462	20241223	124100	291627685	2930	2930	2930	2930	0
463	20241223	124000	291627685	2930	2930	2930	2930	51
464	20241223	123900	291478255	2930	2930	2930	2930	15
465	20241223	123800	291434305	2930	2930	2930	2930	0
466	20241223	123700	291434305	2930	2930	2930	2930	0
467	20241223	123600	291434305	2930	2925	2930	2925	215
468	20241223	123500	290805090	2920	2920	2920	2920	0
469	20241223	123400	290805090	2920	2920	2925	2920	116
470	20241223	123300	290466365	2925	2930	2930	2925	545
471	20241223	123200	288872140	2940	2935	2940	2935	2
472	20241223	123100	288866265	2930	2930	2930	2930	10
473	20241223	123000	288836965	2940	2940	2940	2940	0
474	20241223	122900	288836965	2940	2940	2940	2940	1
475	20241223	122800	288834025	2940	2940	2940	2940	1
476	20241223	122700	288831085	2940	2940	2940	2940	0
477	20241223	122600	288831085	2940	2940	2940	2940	0
478	20241223	122500	288831085	2940	2930	2940	2930	12
479	20241223	122400	288795825	2930	2930	2930	2930	1
480	20241223	122300	288792895	2950	2950	2950	2950	0
481	20241223	122200	288792895	2950	2950	2950	2950	0
482	20241223	122100	288792895	2950	2950	2950	2950	0
483	20241223	122000	288792895	2950	2950	2950	2950	0
484	20241223	121900	288792895	2950	2950	2950	2950	0
485	20241223	121800	288792895	2950	2940	2950	2940	129
486	20241223	121700	288413200	2925	2925	2925	2925	0
487	20241223	121600	288413200	2925	2935	2935	2925	508
488	20241223	121500	286924980	2930	2940	2940	2930	740
489	20241223	121400	284752880	2945	2945	2945	2945	23
490	20241223	121300	284685145	2960	2960	2960	2960	0
491	20241223	121200	284685145	2960	2945	2960	2945	112
492	20241223	121100	284354410	2945	2940	2945	2940	14
493	20241223	121000	284313195	2940	2940	2940	2940	30
494	20241223	120900	284224995	2945	2945	2945	2945	0
495	20241223	120800	284224995	2945	2955	2970	2945	87
496	20241223	120700	283967685	2950	2940	2950	2940	710
497	20241223	120600	281873505	2935	2935	2935	2935	3
498	20241223	120500	281864700	2935	2935	2935	2935	11
499	20241223	120400	281832415	2935	2935	2935	2935	55
500	20241223	120300	281670990	2935	2935	2935	2935	0
501	20241223	120200	281670990	2935	2935	2935	2935	0
502	20241223	120100	281670990	2935	2935	2935	2935	26
503	20241223	120000	281594680	2930	2930	2930	2930	43
504	20241223	115900	281468690	2930	2925	2930	2925	321
505	20241223	115800	280528195	2905	2905	2905	2905	0
506	20241223	115700	280528195	2905	2905	2905	2905	67
507	20241223	115600	280333560	2920	2920	2920	2920	2
508	20241223	115500	280327720	2920	2920	2920	2920	28
509	20241223	115400	280245960	2920	2920	2920	2920	0
510	20241223	115300	280245960	2920	2920	2920	2920	0
511	20241223	115200	280245960	2920	2920	2920	2920	0
512	20241223	115100	280245960	2920	2910	2920	2910	2414
513	20241223	115000	273217600	2900	2900	2900	2900	0
514	20241223	114900	273217600	2900	2900	2900	2900	0
515	20241223	114800	273217600	2900	2900	2900	2900	0
516	20241223	114700	273217600	2900	2900	2900	2900	381
517	20241223	114600	272112700	2900	2900	2900	2900	0
518	20241223	114500	272112700	2900	2900	2900	2900	0
519	20241223	114400	272112700	2900	2900	2900	2900	619
520	20241223	114300	270317600	2895	2895	2895	2895	10
521	20241223	114200	270288650	2895	2895	2895	2895	0
522	20241223	114100	270288650	2895	2900	2900	2895	508
523	20241223	114000	268815455	2910	2910	2910	2910	4
524	20241223	113900	268803815	2905	2905	2905	2905	0
525	20241223	113800	268803815	2905	2905	2905	2905	0
526	20241223	113700	268803815	2905	2905	2905	2905	106
527	20241223	113600	268495885	2900	2900	2900	2900	0
528	20241223	113500	268495885	2900	2900	2900	2900	0
529	20241223	113400	268495885	2900	2900	2900	2900	3
530	20241223	113300	268487185	2900	2900	2900	2900	0
531	20241223	113200	268487185	2900	2900	2900	2900	500
532	20241223	113100	267037185	2900	2900	2900	2900	0
533	20241223	113000	267037185	2900	2900	2900	2900	0
534	20241223	112900	267037185	2900	2900	2900	2900	0
535	20241223	112800	267037185	2900	2900	2900	2900	0
536	20241223	112700	267037185	2900	2900	2900	2900	0
537	20241223	112600	267037185	2900	2900	2900	2900	291
538	20241223	112500	266193285	2900	2900	2900	2900	0
539	20241223	112400	266193285	2900	2900	2900	2900	0
540	20241223	112300	266193285	2900	2900	2900	2900	0
541	20241223	112200	266193285	2900	2900	2900	2900	500
542	20241223	112100	264743285	2895	2895	2895	2895	0
543	20241223	112000	264743285	2895	2895	2895	2895	209
544	20241223	111900	264138230	2900	2900	2900	2900	1
545	20241223	111800	264135330	2900	2900	2900	2900	72
546	20241223	111700	263926530	2900	2900	2900	2900	0
547	20241223	111600	263926530	2900	2900	2900	2900	299
548	20241223	111500	263059430	2900	2900	2900	2900	4
549	20241223	111400	263047830	2895	2895	2895	2895	500
550	20241223	111300	261600330	2895	2895	2895	2895	501
551	20241223	111200	260149935	2905	2905	2905	2905	1
552	20241223	111100	260147030	2900	2900	2900	2900	100
553	20241223	111000	259857030	2895	2895	2895	2895	21
554	20241223	110900	259796235	2895	2895	2895	2895	0
555	20241223	110800	259796235	2895	2895	2895	2895	0
556	20241223	110700	259796235	2895	2895	2895	2895	501
557	20241223	110600	258345840	2895	2895	2895	2895	0
558	20241223	110500	258345840	2895	2895	2895	2895	0
559	20241223	110400	258345840	2895	2895	2895	2895	0
560	20241223	110300	258345840	2895	2895	2895	2890	1034
561	20241223	110200	255352435	2905	2905	2905	2905	0
562	20241223	110100	255352435	2905	2905	2905	2905	3
563	20241223	110000	255343720	2905	2905	2905	2905	0
564	20241223	105900	255343720	2905	2905	2905	2905	0
565	20241223	105800	255343720	2905	2900	2905	2900	602
566	20241223	105700	253597910	2895	2895	2895	2895	0
567	20241223	105600	253597910	2895	2895	2895	2895	0
568	20241223	105500	253597910	2895	2900	2900	2895	1142
569	20241223	105400	250286820	2895	2895	2895	2895	0
570	20241223	105300	250286820	2895	2895	2895	2895	0
571	20241223	105200	250286820	2895	2895	2895	2895	0
572	20241223	105100	250286820	2895	2895	2895	2895	510
573	20241223	105000	248810370	2905	2905	2905	2905	0
574	20241223	104900	248810370	2905	2905	2905	2905	6
575	20241223	104800	248792940	2900	2900	2900	2900	0
576	20241223	104700	248792940	2900	2900	2900	2900	142
577	20241223	104600	248381140	2900	2905	2905	2900	48
578	20241223	104500	248241920	2905	2900	2905	2900	54
579	20241223	104400	248085300	2900	2900	2900	2900	500
580	20241223	104300	246635300	2900	2900	2900	2900	0
581	20241223	104200	246635300	2900	2900	2900	2900	1000
582	20241223	104100	243735300	2900	2900	2900	2900	1
583	20241223	104000	243732400	2900	2900	2900	2900	20
584	20241223	103900	243674400	2895	2895	2895	2895	0
585	20241223	103800	243674400	2895	2895	2895	2895	0
586	20241223	103700	243674400	2895	2895	2895	2895	264
587	20241223	103600	242910120	2895	2895	2895	2895	0
588	20241223	103500	242910120	2895	2895	2895	2895	510
589	20241223	103400	241433670	2895	2900	2900	2895	865
590	20241223	103300	238926995	2900	2900	2900	2900	497
591	20241223	103200	237485695	2900	2900	2900	2900	3
592	20241223	103100	237476995	2900	2900	2900	2900	0
593	20241223	103000	237476995	2900	2900	2900	2900	497
594	20241223	102900	236035695	2905	2905	2905	2905	0
595	20241223	102800	236035695	2905	2905	2905	2905	0
596	20241223	102700	236035695	2905	2905	2905	2905	5
597	20241223	102600	236021170	2905	2900	2905	2900	38
598	20241223	102500	235910795	2900	2900	2900	2900	450
599	20241223	102400	234605795	2900	2900	2900	2900	33
600	20241223	102300	234510095	2900	2900	2900	2900	550
601	20241223	102200	232915095	2905	2905	2905	2905	0
602	20241223	102100	232915095	2905	2905	2905	2905	1
603	20241223	102000	232912190	2905	2895	2905	2895	37
604	20241223	101900	232805055	2900	2900	2900	2900	0
605	20241223	101800	232805055	2900	2900	2900	2900	556
606	20241223	101700	231192655	2900	2900	2900	2900	202
607	20241223	101600	230606855	2900	2900	2900	2900	102
608	20241223	101500	230311055	2900	2900	2900	2900	50
609	20241223	101400	230166055	2895	2895	2895	2895	7
610	20241223	101300	230145790	2895	2895	2895	2895	1796
611	20241223	101200	224946370	2890	2890	2890	2890	0
612	20241223	101100	224946370	2890	2890	2890	2890	50
613	20241223	101000	224801870	2885	2885	2885	2885	2
614	20241223	100900	224796100	2890	2890	2890	2890	0
615	20241223	100800	224796100	2890	2890	2890	2890	0
616	20241223	100700	224796100	2890	2890	2890	2890	0
617	20241223	100600	224796100	2890	2890	2895	2890	92
618	20241223	100500	224529820	2890	2895	2895	2885	146
619	20241223	100400	224107430	2885	2885	2885	2885	82
620	20241223	100300	223870860	2885	2885	2885	2885	50
621	20241223	100200	223726610	2880	2880	2880	2880	0
622	20241223	100100	223726610	2880	2880	2880	2880	51
623	20241223	100000	223579730	2880	2880	2880	2880	186
624	20241223	095900	223044050	2895	2895	2895	2895	0
625	20241223	095800	223044050	2895	2890	2895	2890	22
626	20241223	095700	222980460	2890	2890	2890	2890	0
627	20241223	095600	222980460	2890	2880	2890	2880	366
628	20241223	095500	221924020	2880	2890	2895	2880	234
629	20241223	095400	221248165	2885	2890	2890	2870	1888
630	20241223	095300	215816635	2885	2890	2905	2885	1370
631	20241223	095200	211853805	2885	2900	2920	2880	15864
632	20241223	095100	166045375	2895	2875	2895	2875	992
633	20241223	095000	163184975	2860	2860	2860	2860	0
634	20241223	094900	163184975	2860	2860	2860	2860	6
635	20241223	094800	163167815	2855	2895	2895	2855	3459
636	20241223	094700	153247855	2895	2895	2895	2895	1
637	20241223	094600	153244960	2880	2900	2900	2880	1784
638	20241223	094500	148094540	2890	2915	2915	2890	2072
639	20241223	094400	142084170	2910	2900	2910	2900	46
640	20241223	094300	141950710	2905	2890	2905	2890	2571
641	20241223	094200	134498465	2885	2885	2885	2885	0
642	20241223	094100	134498465	2885	2890	2890	2885	45
643	20241223	094000	134368630	2890	2890	2890	2890	11
644	20241223	093900	134336840	2890	2890	2890	2890	457
645	20241223	093800	133016110	2890	2890	2890	2890	50
646	20241223	093700	132871610	2890	2890	2890	2890	6
647	20241223	093600	132854270	2900	2900	2900	2900	10
648	20241223	093500	132825270	2885	2885	2885	2885	1364
649	20241223	093400	128890130	2875	2875	2875	2875	0
650	20241223	093300	128890130	2875	2875	2875	2875	448
651	20241223	093200	127602130	2875	2875	2875	2875	618
652	20241223	093100	125825380	2875	2890	2890	2875	1570
653	20241223	093000	121301740	2895	2895	2895	2895	108
654	20241223	092900	120989080	2890	2895	2895	2890	446
655	20241223	092800	119698640	2910	2910	2910	2910	568
656	20241223	092700	118045760	2900	2900	2900	2900	0
657	20241223	092600	118045760	2900	2905	2905	2900	130
658	20241223	092500	117668260	2890	2890	2890	2890	60
659	20241223	092400	117494860	2890	2895	2895	2890	703
660	20241223	092300	115463080	2895	2900	2915	2895	125
661	20241223	092200	115100915	2900	2900	2900	2900	5101
662	20241223	092100	100308015	2895	2920	2930	2895	4434
663	20241223	092000	87443045	2900	2950	2950	2895	10216
664	20241223	091900	57676825	2955	2955	2955	2955	26
665	20241223	091800	57599995	2955	2955	2955	2955	3
666	20241223	091700	57591130	2965	2960	2965	2960	11
667	20241223	091600	57558520	2960	2975	2980	2960	45
668	20241223	091500	57424910	2975	3000	3000	2975	746
669	20241223	091400	55196765	3005	2970	3005	2970	7393
670	20241223	091300	33091840	2955	2955	2955	2955	0
671	20241223	091200	33091840	2955	2955	2955	2955	22
672	20241223	091100	33026830	2955	2955	2955	2955	4
673	20241223	091000	33015010	2950	2955	2975	2950	2090
674	20241223	090900	26808300	2955	2955	2960	2940	2034
675	20241223	090800	20788480	2955	2960	2960	2940	59
676	20241223	090700	20614610	2950	2970	2970	2950	30
677	20241223	090600	20525760	2970	2950	2970	2945	1338
678	20241223	090500	16573415	2950	2930	2950	2925	35
679	20241223	090400	16470595	2935	2945	2945	2935	81
680	20241223	090300	16232815	2950	2950	2950	2950	107
681	20241223	090200	15917165	2950	2975	2985	2950	2050
682	20241223	090100	9809470	2975	2920	2975	2920	1207
683	20241223	090000	6259220	2915	2895	2915	2890	2161