KissMeData/119500/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	201700	292853530	2910	2910	2910	2910	2672
3	20241227	201600	292853530	2910	2910	2910	2910	0
4	20241227	201500	292853530	2910	2910	2910	2910	0
5	20241227	201400	292853530	2910	2910	2910	2910	0
6	20241227	201300	292853530	2910	2910	2910	2910	0
7	20241227	201200	292853530	2910	2910	2910	2910	0
8	20241227	201100	292853530	2910	2910	2910	2910	0
9	20241227	201000	292853530	2910	2910	2910	2910	0
10	20241227	200900	292853530	2910	2910	2910	2910	0
11	20241227	200800	292853530	2910	2910	2910	2910	0
12	20241227	200700	292853530	2910	2910	2910	2910	0
13	20241227	200600	292853530	2910	2910	2910	2910	0
14	20241227	200500	292853530	2910	2910	2910	2910	0
15	20241227	200400	292853530	2910	2910	2910	2910	0
16	20241227	200300	292853530	2910	2910	2910	2910	0
17	20241227	200200	292853530	2910	2910	2910	2910	0
18	20241227	200100	292853530	2910	2910	2910	2910	0
19	20241227	200000	292853530	2910	2910	2910	2910	0
20	20241227	195900	292853530	2910	2910	2910	2910	0
21	20241227	195800	292853530	2910	2910	2910	2910	0
22	20241227	195700	292853530	2910	2910	2910	2910	0
23	20241227	195600	292853530	2910	2910	2910	2910	0
24	20241227	195500	292853530	2910	2910	2910	2910	0
25	20241227	195400	292853530	2910	2910	2910	2910	0
26	20241227	195300	292853530	2910	2910	2910	2910	0
27	20241227	195200	292853530	2910	2910	2910	2910	0
28	20241227	195100	292853530	2910	2910	2910	2910	0
29	20241227	195000	292853530	2910	2910	2910	2910	0
30	20241227	194900	292853530	2910	2910	2910	2910	0
31	20241227	194800	292853530	2910	2910	2910	2910	0
32	20241227	194700	292853530	2910	2910	2910	2910	2672
33	20241227	194600	292853530	2910	2910	2910	2910	0
34	20241227	194500	292853530	2910	2910	2910	2910	0
35	20241227	194400	292853530	2910	2910	2910	2910	0
36	20241227	194300	292853530	2910	2910	2910	2910	0
37	20241227	194200	292853530	2910	2910	2910	2910	0
38	20241227	194100	292853530	2910	2910	2910	2910	0
39	20241227	194000	292853530	2910	2910	2910	2910	0
40	20241227	193900	292853530	2910	2910	2910	2910	0
41	20241227	193800	292853530	2910	2910	2910	2910	0
42	20241227	193700	292853530	2910	2910	2910	2910	0
43	20241227	193600	292853530	2910	2910	2910	2910	0
44	20241227	193500	292853530	2910	2910	2910	2910	0
45	20241227	193400	292853530	2910	2910	2910	2910	0
46	20241227	193300	292853530	2910	2910	2910	2910	0
47	20241227	193200	292853530	2910	2910	2910	2910	0
48	20241227	193100	292853530	2910	2910	2910	2910	0
49	20241227	193000	292853530	2910	2910	2910	2910	0
50	20241227	192900	292853530	2910	2910	2910	2910	0
51	20241227	192800	292853530	2910	2910	2910	2910	0
52	20241227	192700	292853530	2910	2910	2910	2910	0
53	20241227	192600	292853530	2910	2910	2910	2910	0
54	20241227	192500	292853530	2910	2910	2910	2910	0
55	20241227	192400	292853530	2910	2910	2910	2910	0
56	20241227	192300	292853530	2910	2910	2910	2910	0
57	20241227	192200	292853530	2910	2910	2910	2910	0
58	20241227	192100	292853530	2910	2910	2910	2910	0
59	20241227	192000	292853530	2910	2910	2910	2910	0
60	20241227	191900	292853530	2910	2910	2910	2910	0
61	20241227	191800	292853530	2910	2910	2910	2910	0
62	20241227	191700	292853530	2910	2910	2910	2910	2672
63	20241227	191600	292853530	2910	2910	2910	2910	0
64	20241227	191500	292853530	2910	2910	2910	2910	0
65	20241227	191400	292853530	2910	2910	2910	2910	0
66	20241227	191300	292853530	2910	2910	2910	2910	0
67	20241227	191200	292853530	2910	2910	2910	2910	0
68	20241227	191100	292853530	2910	2910	2910	2910	0
69	20241227	191000	292853530	2910	2910	2910	2910	0
70	20241227	190900	292853530	2910	2910	2910	2910	0
71	20241227	190800	292853530	2910	2910	2910	2910	0
72	20241227	190700	292853530	2910	2910	2910	2910	0
73	20241227	190600	292853530	2910	2910	2910	2910	0
74	20241227	190500	292853530	2910	2910	2910	2910	0
75	20241227	190400	292853530	2910	2910	2910	2910	0
76	20241227	190300	292853530	2910	2910	2910	2910	0
77	20241227	190200	292853530	2910	2910	2910	2910	0
78	20241227	190100	292853530	2910	2910	2910	2910	0
79	20241227	190000	292853530	2910	2910	2910	2910	0
80	20241227	185900	292853530	2910	2910	2910	2910	0
81	20241227	185800	292853530	2910	2910	2910	2910	0
82	20241227	185700	292853530	2910	2910	2910	2910	0
83	20241227	185600	292853530	2910	2910	2910	2910	0
84	20241227	185500	292853530	2910	2910	2910	2910	0
85	20241227	185400	292853530	2910	2910	2910	2910	0
86	20241227	185300	292853530	2910	2910	2910	2910	0
87	20241227	185200	292853530	2910	2910	2910	2910	0
88	20241227	185100	292853530	2910	2910	2910	2910	0
89	20241227	185000	292853530	2910	2910	2910	2910	0
90	20241227	184900	292853530	2910	2910	2910	2910	0
91	20241227	184800	292853530	2910	2910	2910	2910	0
92	20241227	184700	292853530	2910	2910	2910	2910	2672
93	20241227	184600	292853530	2910	2910	2910	2910	0
94	20241227	184500	292853530	2910	2910	2910	2910	0
95	20241227	184400	292853530	2910	2910	2910	2910	0
96	20241227	184300	292853530	2910	2910	2910	2910	0
97	20241227	184200	292853530	2910	2910	2910	2910	0
98	20241227	184100	292853530	2910	2910	2910	2910	0
99	20241227	184000	292853530	2910	2910	2910	2910	0
100	20241227	183900	292853530	2910	2910	2910	2910	0
101	20241227	183800	292853530	2910	2910	2910	2910	0
102	20241227	183700	292853530	2910	2910	2910	2910	0
103	20241227	183600	292853530	2910	2910	2910	2910	0
104	20241227	183500	292853530	2910	2910	2910	2910	0
105	20241227	183400	292853530	2910	2910	2910	2910	0
106	20241227	183300	292853530	2910	2910	2910	2910	0
107	20241227	183200	292853530	2910	2910	2910	2910	0
108	20241227	183100	292853530	2910	2910	2910	2910	0
109	20241227	183000	292853530	2910	2910	2910	2910	0
110	20241227	182900	292853530	2910	2910	2910	2910	0
111	20241227	182800	292853530	2910	2910	2910	2910	0
112	20241227	182700	292853530	2910	2910	2910	2910	0
113	20241227	182600	292853530	2910	2910	2910	2910	0
114	20241227	182500	292853530	2910	2910	2910	2910	0
115	20241227	182400	292853530	2910	2910	2910	2910	0
116	20241227	182300	292853530	2910	2910	2910	2910	0
117	20241227	182200	292853530	2910	2910	2910	2910	0
118	20241227	182100	292853530	2910	2910	2910	2910	0
119	20241227	182000	292853530	2910	2910	2910	2910	0
120	20241227	181900	292853530	2910	2910	2910	2910	0
121	20241227	181800	292853530	2910	2910	2910	2910	0
122	20241227	181700	292853530	2910	2910	2910	2910	2672
123	20241227	181600	292853530	2910	2910	2910	2910	0
124	20241227	181500	292853530	2910	2910	2910	2910	0
125	20241227	181400	292853530	2910	2910	2910	2910	0
126	20241227	181300	292853530	2910	2910	2910	2910	0
127	20241227	181200	292853530	2910	2910	2910	2910	0
128	20241227	181100	292853530	2910	2910	2910	2910	0
129	20241227	181000	292853530	2910	2910	2910	2910	0
130	20241227	180900	292853530	2910	2910	2910	2910	0
131	20241227	180800	292853530	2910	2910	2910	2910	0
132	20241227	180700	292853530	2910	2910	2910	2910	0
133	20241227	180600	292853530	2910	2910	2910	2910	0
134	20241227	180500	292853530	2910	2910	2910	2910	0
135	20241227	180400	292853530	2910	2910	2910	2910	0
136	20241227	180300	292853530	2910	2910	2910	2910	0
137	20241227	180200	292853530	2910	2910	2910	2910	0
138	20241227	180100	292853530	2910	2910	2910	2910	0
139	20241227	180000	292853530	2910	2910	2910	2910	0
140	20241227	175900	292853530	2910	2910	2910	2910	0
141	20241227	175800	292853530	2910	2910	2910	2910	0
142	20241227	175700	292853530	2910	2910	2910	2910	0
143	20241227	175600	292853530	2910	2910	2910	2910	0
144	20241227	175500	292853530	2910	2910	2910	2910	0
145	20241227	175400	292853530	2910	2910	2910	2910	0
146	20241227	175300	292853530	2910	2910	2910	2910	0
147	20241227	175200	292853530	2910	2910	2910	2910	0
148	20241227	175100	292853530	2910	2910	2910	2910	0
149	20241227	175000	292853530	2910	2910	2910	2910	0
150	20241227	174900	292853530	2910	2910	2910	2910	0
151	20241227	174800	292853530	2910	2910	2910	2910	0
152	20241227	174700	292853530	2910	2910	2910	2910	2672
153	20241227	174600	292853530	2910	2910	2910	2910	0
154	20241227	174500	292853530	2910	2910	2910	2910	0
155	20241227	174400	292853530	2910	2910	2910	2910	0
156	20241227	174300	292853530	2910	2910	2910	2910	0
157	20241227	174200	292853530	2910	2910	2910	2910	0
158	20241227	174100	292853530	2910	2910	2910	2910	0
159	20241227	174000	292853530	2910	2910	2910	2910	0
160	20241227	173900	292853530	2910	2910	2910	2910	0
161	20241227	173800	292853530	2910	2910	2910	2910	0
162	20241227	173700	292853530	2910	2910	2910	2910	0
163	20241227	173600	292853530	2910	2910	2910	2910	0
164	20241227	173500	292853530	2910	2910	2910	2910	0
165	20241227	173400	292853530	2910	2910	2910	2910	0
166	20241227	173300	292853530	2910	2910	2910	2910	0
167	20241227	173200	292853530	2910	2910	2910	2910	0
168	20241227	173100	292853530	2910	2910	2910	2910	0
169	20241227	173000	292853530	2910	2910	2910	2910	0
170	20241227	172900	292853530	2910	2910	2910	2910	0
171	20241227	172800	292853530	2910	2910	2910	2910	0
172	20241227	172700	292853530	2910	2910	2910	2910	0
173	20241227	172600	292853530	2910	2910	2910	2910	0
174	20241227	172500	292853530	2910	2910	2910	2910	0
175	20241227	172400	292853530	2910	2910	2910	2910	0
176	20241227	172300	292853530	2910	2910	2910	2910	0
177	20241227	172200	292853530	2910	2910	2910	2910	0
178	20241227	172100	292853530	2910	2910	2910	2910	0
179	20241227	172000	292853530	2910	2910	2910	2910	0
180	20241227	171900	292853530	2910	2910	2910	2910	0
181	20241227	171800	292853530	2910	2910	2910	2910	0
182	20241227	171700	292853530	2910	2910	2910	2910	2672
183	20241227	171600	292853530	2910	2910	2910	2910	0
184	20241227	171500	292853530	2910	2910	2910	2910	0
185	20241227	171400	292853530	2910	2910	2910	2910	0
186	20241227	171300	292853530	2910	2910	2910	2910	0
187	20241227	171200	292853530	2910	2910	2910	2910	0
188	20241227	171100	292853530	2910	2910	2910	2910	0
189	20241227	171000	292853530	2910	2910	2910	2910	0
190	20241227	170900	292853530	2910	2910	2910	2910	0
191	20241227	170800	292853530	2910	2910	2910	2910	0
192	20241227	170700	292853530	2910	2910	2910	2910	0
193	20241227	170600	292853530	2910	2910	2910	2910	0
194	20241227	170500	292853530	2910	2910	2910	2910	0
195	20241227	170400	292853530	2910	2910	2910	2910	0
196	20241227	170300	292853530	2910	2910	2910	2910	0
197	20241227	170200	292853530	2910	2910	2910	2910	0
198	20241227	170100	292853530	2910	2910	2910	2910	0
199	20241227	170000	292853530	2910	2910	2910	2910	0
200	20241227	165900	292853530	2910	2910	2910	2910	0
201	20241227	165800	292853530	2910	2910	2910	2910	0
202	20241227	165700	292853530	2910	2910	2910	2910	0
203	20241227	165600	292853530	2910	2910	2910	2910	0
204	20241227	165500	292853530	2910	2910	2910	2910	0
205	20241227	165400	292853530	2910	2910	2910	2910	0
206	20241227	165300	292853530	2910	2910	2910	2910	0
207	20241227	165200	292853530	2910	2910	2910	2910	0
208	20241227	165100	292853530	2910	2910	2910	2910	0
209	20241227	165000	292853530	2910	2910	2910	2910	0
210	20241227	164900	292853530	2910	2910	2910	2910	0
211	20241227	164800	292853530	2910	2910	2910	2910	0
212	20241227	164700	292853530	2910	2910	2910	2910	2672
213	20241227	164600	292853530	2910	2910	2910	2910	0
214	20241227	164500	292853530	2910	2910	2910	2910	0
215	20241227	164400	292853530	2910	2910	2910	2910	0
216	20241227	164300	292853530	2910	2910	2910	2910	0
217	20241227	164200	292853530	2910	2910	2910	2910	0
218	20241227	164100	292853530	2910	2910	2910	2910	0
219	20241227	164000	292853530	2910	2910	2910	2910	0
220	20241227	163900	292853530	2910	2910	2910	2910	0
221	20241227	163800	292853530	2910	2910	2910	2910	0
222	20241227	163700	292853530	2910	2910	2910	2910	0
223	20241227	163600	292853530	2910	2910	2910	2910	0
224	20241227	163500	292853530	2910	2910	2910	2910	0
225	20241227	163400	292853530	2910	2910	2910	2910	0
226	20241227	163300	292853530	2910	2910	2910	2910	0
227	20241227	163200	292853530	2910	2910	2910	2910	0
228	20241227	163100	292853530	2910	2910	2910	2910	0
229	20241227	163000	292853530	2910	2910	2910	2910	0
230	20241227	162900	292853530	2910	2910	2910	2910	0
231	20241227	162800	292853530	2910	2910	2910	2910	0
232	20241227	162700	292853530	2910	2910	2910	2910	0
233	20241227	162600	292853530	2910	2910	2910	2910	0
234	20241227	162500	292853530	2910	2910	2910	2910	0
235	20241227	162400	292853530	2910	2910	2910	2910	0
236	20241227	162300	292853530	2910	2910	2910	2910	0
237	20241227	162200	292853530	2910	2910	2910	2910	0
238	20241227	162100	292853530	2910	2910	2910	2910	0
239	20241227	162000	292853530	2910	2910	2910	2910	0
240	20241227	161900	292853530	2910	2910	2910	2910	0
241	20241227	161800	292853530	2910	2910	2910	2910	0
242	20241227	161700	292853530	2910	2910	2910	2910	2672
243	20241227	161600	292853530	2910	2910	2910	2910	0
244	20241227	161500	292853530	2910	2910	2910	2910	0
245	20241227	161400	292853530	2910	2910	2910	2910	0
246	20241227	161300	292853530	2910	2910	2910	2910	0
247	20241227	161200	292853530	2910	2910	2910	2910	0
248	20241227	161100	292853530	2910	2910	2910	2910	0
249	20241227	161000	292853530	2910	2910	2910	2910	0
250	20241227	160900	292853530	2910	2910	2910	2910	0
251	20241227	160800	292853530	2910	2910	2910	2910	0
252	20241227	160700	292853530	2910	2910	2910	2910	0
253	20241227	160600	292853530	2910	2910	2910	2910	0
254	20241227	160500	292853530	2910	2910	2910	2910	0
255	20241227	160400	292853530	2910	2910	2910	2910	0
256	20241227	160300	292853530	2910	2910	2910	2910	0
257	20241227	160200	292853530	2910	2910	2910	2910	0
258	20241227	160100	292853530	2910	2910	2910	2910	0
259	20241227	160000	292853530	2910	2910	2910	2910	0
260	20241227	155900	292853530	2910	2910	2910	2910	0
261	20241227	155800	292853530	2910	2910	2910	2910	0
262	20241227	155700	292853530	2910	2910	2910	2910	0
263	20241227	155600	292853530	2910	2910	2910	2910	0
264	20241227	155500	292853530	2910	2910	2910	2910	0
265	20241227	155400	292853530	2910	2910	2910	2910	0
266	20241227	155300	292853530	2910	2910	2910	2910	0
267	20241227	155200	292853530	2910	2910	2910	2910	0
268	20241227	155100	292853530	2910	2910	2910	2910	0
269	20241227	155000	292853530	2910	2910	2910	2910	0
270	20241227	154900	292853530	2910	2910	2910	2910	0
271	20241227	154800	292853530	2910	2910	2910	2910	0
272	20241227	154700	292853530	2910	2910	2910	2910	2672
273	20241227	154600	292853530	2910	2910	2910	2910	0
274	20241227	154500	292853530	2910	2910	2910	2910	0
275	20241227	154400	292853530	2910	2910	2910	2910	0
276	20241227	154300	292853530	2910	2910	2910	2910	0
277	20241227	154200	292853530	2910	2910	2910	2910	0
278	20241227	154100	292853530	2910	2910	2910	2910	0
279	20241227	154000	292853530	2910	2910	2910	2910	0
280	20241227	153900	292853530	2910	2910	2910	2910	0
281	20241227	153800	292853530	2910	2910	2910	2910	0
282	20241227	153700	292853530	2910	2910	2910	2910	0
283	20241227	153600	292853530	2910	2910	2910	2910	0
284	20241227	153500	292853530	2910	2910	2910	2910	0
285	20241227	153400	292853530	2910	2910	2910	2910	0
286	20241227	153300	292853530	2910	2910	2910	2910	0
287	20241227	153200	292853530	2910	2910	2910	2910	0
288	20241227	153100	292853530	2910	2910	2910	2910	0
289	20241227	153000	292853530	2910	2910	2910	2910	2672
290	20241227	152900	285078010	2935	2935	2935	2935	0
291	20241227	152800	285078010	2935	2935	2935	2935	0
292	20241227	152700	285078010	2935	2935	2935	2935	0
293	20241227	152600	285078010	2935	2935	2935	2935	0
294	20241227	152500	285078010	2935	2935	2935	2935	0
295	20241227	152400	285078010	2935	2935	2935	2935	0
296	20241227	152300	285078010	2935	2935	2935	2935	0
297	20241227	152200	285078010	2935	2935	2935	2935	0
298	20241227	152100	285078010	2935	2935	2935	2935	0
299	20241227	152000	285078010	2935	2935	2935	2935	0
300	20241227	151900	285078010	2935	2925	2935	2925	5
301	20241227	151800	285063375	2940	2940	2940	2940	0
302	20241227	151700	285063375	2940	2940	2940	2940	6
303	20241227	151600	285045735	2935	2935	2935	2935	0
304	20241227	151500	285045735	2935	2935	2935	2935	114
305	20241227	151400	284711145	2940	2940	2940	2940	2
306	20241227	151300	284705265	2935	2950	2950	2935	769
307	20241227	151200	282445395	2940	2935	2940	2930	3688
308	20241227	151100	271617675	2935	2940	2940	2935	9
309	20241227	151000	271591220	2940	2940	2940	2940	20
310	20241227	150900	271532420	2940	2940	2940	2940	715
311	20241227	150800	269430320	2940	2940	2940	2940	864
312	20241227	150700	266890160	2950	2950	2950	2950	0
313	20241227	150600	266890160	2950	2950	2950	2950	0
314	20241227	150500	266890160	2950	2950	2950	2950	1000
315	20241227	150400	263940160	2950	2950	2950	2950	903
316	20241227	150300	261276310	2950	2950	2950	2950	97
317	20241227	150200	260990160	2950	2950	2955	2950	1706
318	20241227	150100	255957445	2950	2950	2950	2950	0
319	20241227	150000	255957445	2950	2950	2950	2950	1
320	20241227	145900	255954495	2940	2950	2950	2940	205
321	20241227	145800	255349965	2945	2945	2945	2945	0
322	20241227	145700	255349965	2945	2945	2945	2945	0
323	20241227	145600	255349965	2945	2945	2945	2945	0
324	20241227	145500	255349965	2945	2945	2945	2945	0
325	20241227	145400	255349965	2945	2945	2945	2945	727
326	20241227	145300	253208950	2945	2945	2945	2945	0
327	20241227	145200	253208950	2945	2945	2945	2945	2
328	20241227	145100	253203060	2950	2950	2950	2950	147
329	20241227	145000	252769410	2945	2945	2945	2945	0
330	20241227	144900	252769410	2945	2945	2945	2945	26
331	20241227	144800	252692840	2950	2950	2950	2950	0
332	20241227	144700	252692840	2950	2950	2950	2950	0
333	20241227	144600	252692840	2950	2950	2950	2950	0
334	20241227	144500	252692840	2950	2950	2950	2950	0
335	20241227	144400	252692840	2950	2950	2950	2950	0
336	20241227	144300	252692840	2950	2950	2950	2950	0
337	20241227	144200	252692840	2950	2955	2955	2950	243
338	20241227	144100	251975985	2950	2950	2950	2950	0
339	20241227	144000	251975985	2950	2950	2950	2950	0
340	20241227	143900	251975985	2950	2950	2950	2950	0
341	20241227	143800	251975985	2950	2955	2955	2950	299
342	20241227	143700	251092570	2955	2955	2955	2955	1
343	20241227	143600	251089615	2965	2965	2965	2965	1
344	20241227	143500	251086650	2955	2955	2955	2955	2
345	20241227	143400	251080740	2960	2960	2960	2960	5
346	20241227	143300	251065940	2970	2970	2970	2970	0
347	20241227	143200	251065940	2970	2970	2970	2970	0
348	20241227	143100	251065940	2970	2970	2970	2970	0
349	20241227	143000	251065940	2970	2970	2970	2970	0
350	20241227	142900	251065940	2970	2970	2970	2970	0
351	20241227	142800	251065940	2970	2970	2970	2970	0
352	20241227	142700	251065940	2970	2965	2970	2965	15
353	20241227	142600	251021410	2970	2970	2970	2970	0
354	20241227	142500	251021410	2970	2965	2970	2965	5
355	20241227	142400	251006580	2950	2950	2950	2950	2
356	20241227	142300	251000680	2965	2965	2965	2965	0
357	20241227	142200	251000680	2965	2960	2965	2960	7099
358	20241227	142100	229987630	2960	2960	2960	2960	0
359	20241227	142000	229987630	2960	2960	2960	2960	0
360	20241227	141900	229987630	2960	2960	2960	2960	0
361	20241227	141800	229987630	2960	2960	2960	2960	0
362	20241227	141700	229987630	2960	2960	2960	2960	0
363	20241227	141600	229987630	2960	2960	2960	2960	0
364	20241227	141500	229987630	2960	2960	2960	2960	0
365	20241227	141400	229987630	2960	2960	2960	2960	0
366	20241227	141300	229987630	2960	2950	2960	2950	1014
367	20241227	141200	226986355	2935	2935	2935	2935	0
368	20241227	141100	226986355	2935	2935	2935	2935	14
369	20241227	141000	226945265	2960	2960	2960	2960	0
370	20241227	140900	226945265	2960	2960	2960	2960	0
371	20241227	140800	226945265	2960	2960	2960	2960	0
372	20241227	140700	226945265	2960	2960	2960	2960	0
373	20241227	140600	226945265	2960	2960	2960	2960	0
374	20241227	140500	226945265	2960	2960	2960	2960	0
375	20241227	140400	226945265	2960	2960	2960	2960	0
376	20241227	140300	226945265	2960	2960	2960	2960	0
377	20241227	140200	226945265	2960	2960	2960	2960	0
378	20241227	140100	226945265	2960	2960	2960	2960	0
379	20241227	140000	226945265	2960	2960	2960	2960	0
380	20241227	135900	226945265	2960	2960	2960	2960	0
381	20241227	135800	226945265	2960	2960	2960	2960	47
382	20241227	135700	226806145	2960	2960	2960	2960	0
383	20241227	135600	226806145	2960	2960	2960	2960	0
384	20241227	135500	226806145	2960	2960	2960	2960	0
385	20241227	135400	226806145	2960	2960	2960	2960	4000
386	20241227	135300	214966145	2960	2960	2960	2960	0
387	20241227	135200	214966145	2960	2960	2960	2960	0
388	20241227	135100	214966145	2960	2960	2960	2960	0
389	20241227	135000	214966145	2960	2940	2960	2940	1000
390	20241227	134900	212010555	2940	2940	2940	2940	0
391	20241227	134800	212010555	2940	2940	2940	2940	0
392	20241227	134700	212010555	2940	2940	2940	2940	100
393	20241227	134600	211716555	2940	2940	2940	2940	0
394	20241227	134500	211716555	2940	2940	2940	2940	0
395	20241227	134400	211716555	2940	2940	2940	2940	0
396	20241227	134300	211716555	2940	2940	2940	2940	0
397	20241227	134200	211716555	2940	2940	2940	2940	0
398	20241227	134100	211716555	2940	2940	2940	2940	0
399	20241227	134000	211716555	2940	2940	2940	2940	0
400	20241227	133900	211716555	2940	2940	2940	2940	0
401	20241227	133800	211716555	2940	2940	2940	2940	0
402	20241227	133700	211716555	2940	2940	2940	2940	1
403	20241227	133600	211713615	2925	2925	2925	2925	0
404	20241227	133500	211713615	2925	2925	2925	2925	0
405	20241227	133400	211713615	2925	2925	2925	2925	0
406	20241227	133300	211713615	2925	2925	2925	2925	5
407	20241227	133200	211698990	2925	2925	2925	2925	49
408	20241227	133100	211555665	2945	2945	2945	2945	0
409	20241227	133000	211555665	2945	2945	2945	2945	5
410	20241227	132900	211540940	2945	2925	2945	2925	49
411	20241227	132800	211397595	2925	2925	2925	2925	40
412	20241227	132700	211280595	2945	2945	2945	2945	0
413	20241227	132600	211280595	2945	2945	2945	2945	0
414	20241227	132500	211280595	2945	2945	2945	2945	0
415	20241227	132400	211280595	2945	2945	2945	2945	0
416	20241227	132300	211280595	2945	2925	2945	2925	201
417	20241227	132200	210692650	2945	2945	2945	2945	0
418	20241227	132100	210692650	2945	2945	2945	2945	0
419	20241227	132000	210692650	2945	2945	2945	2945	5
420	20241227	131900	210677925	2945	2945	2945	2945	472
421	20241227	131800	209287885	2950	2940	2950	2940	433
422	20241227	131700	208012880	2940	2925	2940	2925	611
423	20241227	131600	206225690	2945	2945	2945	2945	0
424	20241227	131500	206225690	2945	2945	2945	2945	0
425	20241227	131400	206225690	2945	2945	2945	2945	1
426	20241227	131300	206222745	2945	2945	2945	2945	0
427	20241227	131200	206222745	2945	2945	2945	2945	170
428	20241227	131100	205722095	2950	2950	2950	2950	0
429	20241227	131000	205722095	2950	2950	2950	2950	0
430	20241227	130900	205722095	2950	2950	2950	2950	0
431	20241227	130800	205722095	2950	2950	2950	2950	0
432	20241227	130700	205722095	2950	2950	2950	2950	0
433	20241227	130600	205722095	2950	2950	2950	2950	0
434	20241227	130500	205722095	2950	2950	2950	2950	0
435	20241227	130400	205722095	2950	2950	2950	2950	264
436	20241227	130300	204943295	2925	2935	2935	2925	379
437	20241227	130200	203831940	2960	2960	2960	2960	0
438	20241227	130100	203831940	2960	2960	2960	2960	0
439	20241227	130000	203831940	2960	2960	2960	2960	0
440	20241227	125900	203831940	2960	2960	2960	2960	332
441	20241227	125800	202849220	2960	2960	2960	2960	0
442	20241227	125700	202849220	2960	2960	2960	2960	0
443	20241227	125600	202849220	2960	2960	2960	2960	0
444	20241227	125500	202849220	2960	2960	2960	2960	0
445	20241227	125400	202849220	2960	2960	2960	2960	0
446	20241227	125300	202849220	2960	2960	2960	2955	8
447	20241227	125200	202825545	2955	2950	2955	2950	12
448	20241227	125100	202790135	2960	2960	2960	2960	0
449	20241227	125000	202790135	2960	2960	2960	2960	1
450	20241227	124900	202787175	2955	2955	2955	2955	0
451	20241227	124800	202787175	2955	2935	2955	2930	281
452	20241227	124700	201958235	2955	2935	2955	2935	51
453	20241227	124600	201808530	2965	2960	2965	2960	277
454	20241227	124500	200987355	2955	2935	2955	2935	431
455	20241227	124400	199714690	2930	2930	2930	2930	0
456	20241227	124300	199714690	2930	2930	2930	2930	0
457	20241227	124200	199714690	2930	2930	2930	2930	0
458	20241227	124100	199714690	2930	2930	2930	2930	0
459	20241227	124000	199714690	2930	2930	2930	2930	0
460	20241227	123900	199714690	2930	2930	2930	2930	0
461	20241227	123800	199714690	2930	2930	2930	2930	0
462	20241227	123700	199714690	2930	2925	2930	2925	645
463	20241227	123600	197825740	2925	2925	2925	2925	0
464	20241227	123500	197825740	2925	2925	2925	2925	0
465	20241227	123400	197825740	2925	2925	2925	2925	0
466	20241227	123300	197825740	2925	2925	2925	2925	0
467	20241227	123200	197825740	2925	2925	2925	2925	0
468	20241227	123100	197825740	2925	2925	2925	2925	0
469	20241227	123000	197825740	2925	2925	2925	2925	0
470	20241227	122900	197825740	2925	2925	2925	2925	0
471	20241227	122800	197825740	2925	2920	2925	2920	717
472	20241227	122700	195728525	2910	2910	2910	2910	0
473	20241227	122600	195728525	2910	2910	2910	2910	0
474	20241227	122500	195728525	2910	2910	2910	2910	0
475	20241227	122400	195728525	2910	2910	2910	2910	0
476	20241227	122300	195728525	2910	2910	2910	2910	0
477	20241227	122200	195728525	2910	2910	2910	2910	20
478	20241227	122100	195670325	2910	2910	2910	2910	271
479	20241227	122000	194881715	2915	2915	2915	2915	0
480	20241227	121900	194881715	2915	2915	2915	2915	0
481	20241227	121800	194881715	2915	2915	2915	2915	1
482	20241227	121700	194878800	2900	2900	2900	2900	0
483	20241227	121600	194878800	2900	2900	2900	2900	180
484	20241227	121500	194356800	2915	2915	2915	2915	1001
485	20241227	121400	191438885	2915	2915	2915	2915	1
486	20241227	121300	191435970	2910	2910	2910	2910	1
487	20241227	121200	191433060	2910	2910	2910	2910	0
488	20241227	121100	191433060	2910	2910	2910	2910	0
489	20241227	121000	191433060	2910	2910	2910	2910	0
490	20241227	120900	191433060	2910	2910	2910	2910	0
491	20241227	120800	191433060	2910	2910	2910	2910	0
492	20241227	120700	191433060	2910	2910	2910	2910	350
493	20241227	120600	190414560	2910	2910	2910	2910	0
494	20241227	120500	190414560	2910	2910	2910	2910	1
495	20241227	120400	190411650	2895	2905	2905	2895	2000
496	20241227	120300	184613795	2900	2900	2900	2900	0
497	20241227	120200	184613795	2900	2905	2905	2900	586
498	20241227	120100	182913775	2905	2905	2905	2905	24
499	20241227	120000	182844055	2905	2905	2905	2905	0
500	20241227	115900	182844055	2905	2910	2910	2905	40
501	20241227	115800	182727765	2920	2920	2920	2920	0
502	20241227	115700	182727765	2920	2920	2920	2920	0
503	20241227	115600	182727765	2920	2920	2920	2920	0
504	20241227	115500	182727765	2920	2910	2920	2910	7
505	20241227	115400	182707360	2910	2910	2910	2910	0
506	20241227	115300	182707360	2910	2910	2910	2910	0
507	20241227	115200	182707360	2910	2910	2910	2910	0
508	20241227	115100	182707360	2910	2910	2910	2910	0
509	20241227	115000	182707360	2910	2910	2910	2910	0
510	20241227	114900	182707360	2910	2910	2910	2910	50
511	20241227	114800	182561860	2910	2910	2910	2910	261
512	20241227	114700	181802350	2895	2895	2895	2895	67
513	20241227	114600	181608385	2895	2900	2900	2895	5
514	20241227	114500	181593895	2905	2905	2905	2905	0
515	20241227	114400	181593895	2905	2905	2905	2905	0
516	20241227	114300	181593895	2905	2905	2905	2905	0
517	20241227	114200	181593895	2905	2905	2905	2905	0
518	20241227	114100	181593895	2905	2905	2905	2905	13
519	20241227	114000	181556130	2900	2905	2905	2900	5200
520	20241227	113900	166474065	2920	2925	2925	2900	3347
521	20241227	113800	156720565	2935	2935	2935	2935	0
522	20241227	113700	156720565	2935	2935	2935	2935	1
523	20241227	113600	156717630	2935	2935	2935	2935	0
524	20241227	113500	156717630	2935	2935	2935	2935	0
525	20241227	113400	156717630	2935	2935	2935	2935	0
526	20241227	113300	156717630	2935	2935	2935	2935	0
527	20241227	113200	156717630	2935	2930	2935	2930	6
528	20241227	113100	156700045	2920	2920	2920	2920	0
529	20241227	113000	156700045	2920	2920	2920	2920	0
530	20241227	112900	156700045	2920	2920	2920	2920	0
531	20241227	112800	156700045	2920	2920	2920	2920	0
532	20241227	112700	156700045	2920	2920	2920	2920	0
533	20241227	112600	156700045	2920	2920	2920	2920	10
534	20241227	112500	156670845	2935	2935	2935	2935	0
535	20241227	112400	156670845	2935	2935	2935	2935	0
536	20241227	112300	156670845	2935	2935	2935	2935	0
537	20241227	112200	156670845	2935	2935	2935	2935	100
538	20241227	112100	156377345	2940	2940	2940	2940	0
539	20241227	112000	156377345	2940	2940	2940	2940	0
540	20241227	111900	156377345	2940	2940	2940	2940	0
541	20241227	111800	156377345	2940	2940	2940	2940	0
542	20241227	111700	156377345	2940	2940	2940	2940	1
543	20241227	111600	156374405	2920	2940	2940	2920	191
544	20241227	111500	155816665	2915	2920	2920	2915	800
545	20241227	111400	153484400	2925	2925	2925	2925	1441
546	20241227	111300	149269475	2925	2925	2925	2925	0
547	20241227	111200	149269475	2925	2925	2925	2925	0
548	20241227	111100	149269475	2925	2915	2925	2905	589
549	20241227	111000	147554960	2915	2915	2915	2915	0
550	20241227	110900	147554960	2915	2915	2915	2915	0
551	20241227	110800	147554960	2915	2915	2915	2915	0
552	20241227	110700	147554960	2915	2920	2920	2915	2518
553	20241227	110600	140207875	2925	2925	2925	2925	0
554	20241227	110500	140207875	2925	2925	2925	2925	2040
555	20241227	110400	134240875	2930	2930	2930	2930	0
556	20241227	110300	134240875	2930	2930	2930	2930	1018
557	20241227	110200	131258135	2950	2940	2950	2930	1001
558	20241227	110100	128320325	2945	2945	2945	2945	0
559	20241227	110000	128320325	2945	2945	2945	2945	10
560	20241227	105900	128290875	2975	2975	2975	2975	0
561	20241227	105800	128290875	2975	2975	2975	2975	0
562	20241227	105700	128290875	2975	2975	2975	2975	0
563	20241227	105600	128290875	2975	2975	2975	2975	0
564	20241227	105500	128290875	2975	2945	2975	2945	3
565	20241227	105400	128281985	2980	2980	2980	2980	0
566	20241227	105300	128281985	2980	2940	2980	2940	39
567	20241227	105200	128167285	2930	2940	2940	2930	2036
568	20241227	105100	122194660	2950	2950	2950	2950	0
569	20241227	105000	122194660	2950	2950	2950	2950	0
570	20241227	104900	122194660	2950	2950	2950	2950	0
571	20241227	104800	122194660	2950	2945	2950	2945	2
572	20241227	104700	122188765	2940	2940	2940	2940	0
573	20241227	104600	122188765	2940	2940	2940	2940	2
574	20241227	104500	122182885	2945	2960	2960	2945	3299
575	20241227	104400	112445150	2970	2970	2970	2970	0
576	20241227	104300	112445150	2970	2970	2970	2970	0
577	20241227	104200	112445150	2970	2970	2970	2970	0
578	20241227	104100	112445150	2970	2970	2970	2970	0
579	20241227	104000	112445150	2970	2965	2970	2960	419
580	20241227	103900	111203000	2970	2970	2970	2970	0
581	20241227	103800	111203000	2970	2970	2970	2970	0
582	20241227	103700	111203000	2970	2970	2970	2970	0
583	20241227	103600	111203000	2970	2970	2970	2970	7
584	20241227	103500	111182210	2975	2975	2975	2975	0
585	20241227	103400	111182210	2975	2975	2975	2975	0
586	20241227	103300	111182210	2975	2975	2975	2975	0
587	20241227	103200	111182210	2975	2975	2975	2975	0
588	20241227	103100	111182210	2975	2975	2975	2975	0
589	20241227	103000	111182210	2975	2975	2975	2975	0
590	20241227	102900	111182210	2975	2975	2975	2975	100
591	20241227	102800	110884710	2985	2985	2985	2985	0
592	20241227	102700	110884710	2985	2985	2985	2985	0
593	20241227	102600	110884710	2985	2985	2985	2985	0
594	20241227	102500	110884710	2985	2985	2985	2985	0
595	20241227	102400	110884710	2985	2985	2985	2985	0
596	20241227	102300	110884710	2985	2985	2985	2960	5
597	20241227	102200	110869835	2960	2960	2980	2960	5
598	20241227	102100	110854995	2980	2960	2980	2960	4
599	20241227	102000	110843115	2980	2985	2985	2960	3
600	20241227	101900	110834190	2960	2980	2985	2960	5
601	20241227	101800	110819320	2960	2985	2985	2960	4
602	20241227	101700	110807430	2960	2985	2985	2960	4
603	20241227	101600	110795540	2960	2960	2980	2960	3
604	20241227	101500	110786640	2985	2960	2985	2960	2
605	20241227	101400	110780695	2985	2960	2985	2960	2
606	20241227	101300	110774750	2985	2960	2985	2960	2
607	20241227	101200	110768805	2985	2985	2985	2985	0
608	20241227	101100	110768805	2985	2985	2985	2985	0
609	20241227	101000	110768805	2985	2980	2985	2980	5
610	20241227	100900	110753895	2980	2980	2980	2980	0
611	20241227	100800	110753895	2980	2980	2980	2980	0
612	20241227	100700	110753895	2980	2980	2980	2980	0
613	20241227	100600	110753895	2980	2955	2980	2950	1001
614	20241227	100500	107800505	2975	2980	2980	2975	72
615	20241227	100400	107586300	2965	2965	2965	2965	283
616	20241227	100300	106747205	2965	2965	2965	2965	3
617	20241227	100200	106738310	2965	2965	2965	2965	0
618	20241227	100100	106738310	2965	2965	2965	2965	1
619	20241227	100000	106735345	2955	2965	2965	2955	46
620	20241227	095900	106599355	2965	2965	2965	2965	298
621	20241227	095800	105715785	2985	2985	2985	2985	28
622	20241227	095700	105632205	2990	2945	2990	2945	5672
623	20241227	095600	88836125	2945	2945	2945	2945	1
624	20241227	095500	88833180	2940	2940	2940	2940	363
625	20241227	095400	87765960	2940	2940	2940	2940	0
626	20241227	095300	87765960	2940	2940	2940	2940	0
627	20241227	095200	87765960	2940	2940	2940	2940	110
628	20241227	095100	87442560	2940	2940	2940	2940	0
629	20241227	095000	87442560	2940	2940	2940	2940	20
630	20241227	094900	87383760	2935	2935	2935	2935	1000
631	20241227	094800	84448760	2935	2935	2935	2935	0
632	20241227	094700	84448760	2935	2935	2935	2935	1
633	20241227	094600	84445825	2925	2935	2935	2925	1461
634	20241227	094500	80172250	2940	2940	2940	2940	0
635	20241227	094400	80172250	2940	2930	2940	2925	779
636	20241227	094300	77890020	2930	2935	2935	2930	2010
637	20241227	094200	71994350	2945	2950	2950	2945	2
638	20241227	094100	71988455	2955	2955	2955	2955	0
639	20241227	094000	71988455	2955	2955	2955	2955	74
640	20241227	093900	71769785	2955	2940	2955	2940	521
641	20241227	093800	70238030	2960	2960	2960	2960	1
642	20241227	093700	70235070	2955	2960	2960	2955	150
643	20241227	093600	69791810	2955	2955	2955	2955	50
644	20241227	093500	69644060	2965	2955	2965	2955	558
645	20241227	093400	67994910	2955	2955	2955	2955	153
646	20241227	093300	67542795	2955	2955	2955	2955	0
647	20241227	093200	67542795	2955	2950	2955	2950	1097
648	20241227	093100	64306345	2945	2940	2945	2940	21
649	20241227	093000	64244505	2940	2940	2940	2940	30
650	20241227	092900	64156305	2940	2930	2940	2925	222
651	20241227	092800	63506300	2950	2950	2950	2950	358
652	20241227	092700	62450200	2955	2955	2955	2955	1
653	20241227	092600	62447245	2930	2930	2930	2930	236
654	20241227	092500	61755765	2960	2960	2960	2960	0
655	20241227	092400	61755765	2960	2940	2960	2930	489
656	20241227	092300	60311030	2940	2940	2940	2940	0
657	20241227	092200	60311030	2940	2955	2955	2940	186
658	20241227	092100	59762940	2955	2955	2955	2955	0
659	20241227	092000	59762940	2955	2955	2955	2955	56
660	20241227	091900	59597460	2955	2980	2980	2900	13015
661	20241227	091800	20920385	2985	2985	2985	2980	1613
662	20241227	091700	16107830	2985	2990	2995	2985	70
663	20241227	091600	15898570	2985	2985	2985	2985	2
664	20241227	091500	15892600	2985	2985	2985	2985	0
665	20241227	091400	15892600	2985	2985	2985	2985	400
666	20241227	091300	14698600	3000	3000	3000	2985	3
667	20241227	091200	14689615	2990	2995	2995	2990	600
668	20241227	091100	12894565	3005	3005	3005	3005	0
669	20241227	091000	12894565	3005	3005	3005	3005	0
670	20241227	090900	12894565	3005	3005	3005	3005	0
671	20241227	090800	12894565	3005	3005	3005	3005	116
672	20241227	090700	12545985	3005	3005	3005	3000	395
673	20241227	090600	11360900	3000	3000	3000	3000	16
674	20241227	090500	11312900	2995	3005	3005	2995	31
675	20241227	090400	11220045	2990	2995	3010	2990	1501
676	20241227	090300	6728245	3000	3005	3005	3000	1570
677	20241227	090200	2017340	3020	3015	3020	3015	300
678	20241227	090100	1111360	3020	3020	3020	3020	0
679	20241227	090000	1111360	3020	3020	3020	3020	368