KissMeData/388790/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	213000	989718770	2975	2975	2975	2975	6830
3	20241227	212900	989718770	2975	2975	2975	2975	0
4	20241227	212800	989718770	2975	2975	2975	2975	0
5	20241227	212700	989718770	2975	2975	2975	2975	0
6	20241227	212600	989718770	2975	2975	2975	2975	0
7	20241227	212500	989718770	2975	2975	2975	2975	0
8	20241227	212400	989718770	2975	2975	2975	2975	0
9	20241227	212300	989718770	2975	2975	2975	2975	0
10	20241227	212200	989718770	2975	2975	2975	2975	0
11	20241227	212100	989718770	2975	2975	2975	2975	0
12	20241227	212000	989718770	2975	2975	2975	2975	0
13	20241227	211900	989718770	2975	2975	2975	2975	0
14	20241227	211800	989718770	2975	2975	2975	2975	0
15	20241227	211700	989718770	2975	2975	2975	2975	0
16	20241227	211600	989718770	2975	2975	2975	2975	0
17	20241227	211500	989718770	2975	2975	2975	2975	0
18	20241227	211400	989718770	2975	2975	2975	2975	0
19	20241227	211300	989718770	2975	2975	2975	2975	0
20	20241227	211200	989718770	2975	2975	2975	2975	0
21	20241227	211100	989718770	2975	2975	2975	2975	0
22	20241227	211000	989718770	2975	2975	2975	2975	0
23	20241227	210900	989718770	2975	2975	2975	2975	0
24	20241227	210800	989718770	2975	2975	2975	2975	0
25	20241227	210700	989718770	2975	2975	2975	2975	0
26	20241227	210600	989718770	2975	2975	2975	2975	0
27	20241227	210500	989718770	2975	2975	2975	2975	0
28	20241227	210400	989718770	2975	2975	2975	2975	0
29	20241227	210300	989718770	2975	2975	2975	2975	0
30	20241227	210200	989718770	2975	2975	2975	2975	0
31	20241227	210100	989718770	2975	2975	2975	2975	0
32	20241227	210000	989718770	2975	2975	2975	2975	6830
33	20241227	205900	989718770	2975	2975	2975	2975	0
34	20241227	205800	989718770	2975	2975	2975	2975	0
35	20241227	205700	989718770	2975	2975	2975	2975	0
36	20241227	205600	989718770	2975	2975	2975	2975	0
37	20241227	205500	989718770	2975	2975	2975	2975	0
38	20241227	205400	989718770	2975	2975	2975	2975	0
39	20241227	205300	989718770	2975	2975	2975	2975	0
40	20241227	205200	989718770	2975	2975	2975	2975	0
41	20241227	205100	989718770	2975	2975	2975	2975	0
42	20241227	205000	989718770	2975	2975	2975	2975	0
43	20241227	204900	989718770	2975	2975	2975	2975	0
44	20241227	204800	989718770	2975	2975	2975	2975	0
45	20241227	204700	989718770	2975	2975	2975	2975	0
46	20241227	204600	989718770	2975	2975	2975	2975	0
47	20241227	204500	989718770	2975	2975	2975	2975	0
48	20241227	204400	989718770	2975	2975	2975	2975	0
49	20241227	204300	989718770	2975	2975	2975	2975	0
50	20241227	204200	989718770	2975	2975	2975	2975	0
51	20241227	204100	989718770	2975	2975	2975	2975	0
52	20241227	204000	989718770	2975	2975	2975	2975	0
53	20241227	203900	989718770	2975	2975	2975	2975	0
54	20241227	203800	989718770	2975	2975	2975	2975	0
55	20241227	203700	989718770	2975	2975	2975	2975	0
56	20241227	203600	989718770	2975	2975	2975	2975	0
57	20241227	203500	989718770	2975	2975	2975	2975	0
58	20241227	203400	989718770	2975	2975	2975	2975	0
59	20241227	203300	989718770	2975	2975	2975	2975	0
60	20241227	203200	989718770	2975	2975	2975	2975	0
61	20241227	203100	989718770	2975	2975	2975	2975	0
62	20241227	203000	989718770	2975	2975	2975	2975	6830
63	20241227	202900	989718770	2975	2975	2975	2975	0
64	20241227	202800	989718770	2975	2975	2975	2975	0
65	20241227	202700	989718770	2975	2975	2975	2975	0
66	20241227	202600	989718770	2975	2975	2975	2975	0
67	20241227	202500	989718770	2975	2975	2975	2975	0
68	20241227	202400	989718770	2975	2975	2975	2975	0
69	20241227	202300	989718770	2975	2975	2975	2975	0
70	20241227	202200	989718770	2975	2975	2975	2975	0
71	20241227	202100	989718770	2975	2975	2975	2975	0
72	20241227	202000	989718770	2975	2975	2975	2975	0
73	20241227	201900	989718770	2975	2975	2975	2975	0
74	20241227	201800	989718770	2975	2975	2975	2975	0
75	20241227	201700	989718770	2975	2975	2975	2975	0
76	20241227	201600	989718770	2975	2975	2975	2975	0
77	20241227	201500	989718770	2975	2975	2975	2975	0
78	20241227	201400	989718770	2975	2975	2975	2975	0
79	20241227	201300	989718770	2975	2975	2975	2975	0
80	20241227	201200	989718770	2975	2975	2975	2975	0
81	20241227	201100	989718770	2975	2975	2975	2975	0
82	20241227	201000	989718770	2975	2975	2975	2975	0
83	20241227	200900	989718770	2975	2975	2975	2975	0
84	20241227	200800	989718770	2975	2975	2975	2975	0
85	20241227	200700	989718770	2975	2975	2975	2975	0
86	20241227	200600	989718770	2975	2975	2975	2975	0
87	20241227	200500	989718770	2975	2975	2975	2975	0
88	20241227	200400	989718770	2975	2975	2975	2975	0
89	20241227	200300	989718770	2975	2975	2975	2975	0
90	20241227	200200	989718770	2975	2975	2975	2975	0
91	20241227	200100	989718770	2975	2975	2975	2975	0
92	20241227	200000	989718770	2975	2975	2975	2975	6830
93	20241227	195900	989718770	2975	2975	2975	2975	0
94	20241227	195800	989718770	2975	2975	2975	2975	0
95	20241227	195700	989718770	2975	2975	2975	2975	0
96	20241227	195600	989718770	2975	2975	2975	2975	0
97	20241227	195500	989718770	2975	2975	2975	2975	0
98	20241227	195400	989718770	2975	2975	2975	2975	0
99	20241227	195300	989718770	2975	2975	2975	2975	0
100	20241227	195200	989718770	2975	2975	2975	2975	0
101	20241227	195100	989718770	2975	2975	2975	2975	0
102	20241227	195000	989718770	2975	2975	2975	2975	0
103	20241227	194900	989718770	2975	2975	2975	2975	0
104	20241227	194800	989718770	2975	2975	2975	2975	0
105	20241227	194700	989718770	2975	2975	2975	2975	0
106	20241227	194600	989718770	2975	2975	2975	2975	0
107	20241227	194500	989718770	2975	2975	2975	2975	0
108	20241227	194400	989718770	2975	2975	2975	2975	0
109	20241227	194300	989718770	2975	2975	2975	2975	0
110	20241227	194200	989718770	2975	2975	2975	2975	0
111	20241227	194100	989718770	2975	2975	2975	2975	0
112	20241227	194000	989718770	2975	2975	2975	2975	0
113	20241227	193900	989718770	2975	2975	2975	2975	0
114	20241227	193800	989718770	2975	2975	2975	2975	0
115	20241227	193700	989718770	2975	2975	2975	2975	0
116	20241227	193600	989718770	2975	2975	2975	2975	0
117	20241227	193500	989718770	2975	2975	2975	2975	0
118	20241227	193400	989718770	2975	2975	2975	2975	0
119	20241227	193300	989718770	2975	2975	2975	2975	0
120	20241227	193200	989718770	2975	2975	2975	2975	0
121	20241227	193100	989718770	2975	2975	2975	2975	0
122	20241227	193000	989718770	2975	2975	2975	2975	6830
123	20241227	192900	989718770	2975	2975	2975	2975	0
124	20241227	192800	989718770	2975	2975	2975	2975	0
125	20241227	192700	989718770	2975	2975	2975	2975	0
126	20241227	192600	989718770	2975	2975	2975	2975	0
127	20241227	192500	989718770	2975	2975	2975	2975	0
128	20241227	192400	989718770	2975	2975	2975	2975	0
129	20241227	192300	989718770	2975	2975	2975	2975	0
130	20241227	192200	989718770	2975	2975	2975	2975	0
131	20241227	192100	989718770	2975	2975	2975	2975	0
132	20241227	192000	989718770	2975	2975	2975	2975	0
133	20241227	191900	989718770	2975	2975	2975	2975	0
134	20241227	191800	989718770	2975	2975	2975	2975	0
135	20241227	191700	989718770	2975	2975	2975	2975	0
136	20241227	191600	989718770	2975	2975	2975	2975	0
137	20241227	191500	989718770	2975	2975	2975	2975	0
138	20241227	191400	989718770	2975	2975	2975	2975	0
139	20241227	191300	989718770	2975	2975	2975	2975	0
140	20241227	191200	989718770	2975	2975	2975	2975	0
141	20241227	191100	989718770	2975	2975	2975	2975	0
142	20241227	191000	989718770	2975	2975	2975	2975	0
143	20241227	190900	989718770	2975	2975	2975	2975	0
144	20241227	190800	989718770	2975	2975	2975	2975	0
145	20241227	190700	989718770	2975	2975	2975	2975	0
146	20241227	190600	989718770	2975	2975	2975	2975	0
147	20241227	190500	989718770	2975	2975	2975	2975	0
148	20241227	190400	989718770	2975	2975	2975	2975	0
149	20241227	190300	989718770	2975	2975	2975	2975	0
150	20241227	190200	989718770	2975	2975	2975	2975	0
151	20241227	190100	989718770	2975	2975	2975	2975	0
152	20241227	190000	989718770	2975	2975	2975	2975	6830
153	20241227	185900	989718770	2975	2975	2975	2975	0
154	20241227	185800	989718770	2975	2975	2975	2975	0
155	20241227	185700	989718770	2975	2975	2975	2975	0
156	20241227	185600	989718770	2975	2975	2975	2975	0
157	20241227	185500	989718770	2975	2975	2975	2975	0
158	20241227	185400	989718770	2975	2975	2975	2975	0
159	20241227	185300	989718770	2975	2975	2975	2975	0
160	20241227	185200	989718770	2975	2975	2975	2975	0
161	20241227	185100	989718770	2975	2975	2975	2975	0
162	20241227	185000	989718770	2975	2975	2975	2975	0
163	20241227	184900	989718770	2975	2975	2975	2975	0
164	20241227	184800	989718770	2975	2975	2975	2975	0
165	20241227	184700	989718770	2975	2975	2975	2975	0
166	20241227	184600	989718770	2975	2975	2975	2975	0
167	20241227	184500	989718770	2975	2975	2975	2975	0
168	20241227	184400	989718770	2975	2975	2975	2975	0
169	20241227	184300	989718770	2975	2975	2975	2975	0
170	20241227	184200	989718770	2975	2975	2975	2975	0
171	20241227	184100	989718770	2975	2975	2975	2975	0
172	20241227	184000	989718770	2975	2975	2975	2975	0
173	20241227	183900	989718770	2975	2975	2975	2975	0
174	20241227	183800	989718770	2975	2975	2975	2975	0
175	20241227	183700	989718770	2975	2975	2975	2975	0
176	20241227	183600	989718770	2975	2975	2975	2975	0
177	20241227	183500	989718770	2975	2975	2975	2975	0
178	20241227	183400	989718770	2975	2975	2975	2975	0
179	20241227	183300	989718770	2975	2975	2975	2975	0
180	20241227	183200	989718770	2975	2975	2975	2975	0
181	20241227	183100	989718770	2975	2975	2975	2975	0
182	20241227	183000	989718770	2975	2975	2975	2975	6830
183	20241227	182900	989718770	2975	2975	2975	2975	0
184	20241227	182800	989718770	2975	2975	2975	2975	0
185	20241227	182700	989718770	2975	2975	2975	2975	0
186	20241227	182600	989718770	2975	2975	2975	2975	0
187	20241227	182500	989718770	2975	2975	2975	2975	0
188	20241227	182400	989718770	2975	2975	2975	2975	0
189	20241227	182300	989718770	2975	2975	2975	2975	0
190	20241227	182200	989718770	2975	2975	2975	2975	0
191	20241227	182100	989718770	2975	2975	2975	2975	0
192	20241227	182000	989718770	2975	2975	2975	2975	0
193	20241227	181900	989718770	2975	2975	2975	2975	0
194	20241227	181800	989718770	2975	2975	2975	2975	0
195	20241227	181700	989718770	2975	2975	2975	2975	0
196	20241227	181600	989718770	2975	2975	2975	2975	0
197	20241227	181500	989718770	2975	2975	2975	2975	0
198	20241227	181400	989718770	2975	2975	2975	2975	0
199	20241227	181300	989718770	2975	2975	2975	2975	0
200	20241227	181200	989718770	2975	2975	2975	2975	0
201	20241227	181100	989718770	2975	2975	2975	2975	0
202	20241227	181000	989718770	2975	2975	2975	2975	0
203	20241227	180900	989718770	2975	2975	2975	2975	0
204	20241227	180800	989718770	2975	2975	2975	2975	0
205	20241227	180700	989718770	2975	2975	2975	2975	0
206	20241227	180600	989718770	2975	2975	2975	2975	0
207	20241227	180500	989718770	2975	2975	2975	2975	0
208	20241227	180400	989718770	2975	2975	2975	2975	0
209	20241227	180300	989718770	2975	2975	2975	2975	0
210	20241227	180200	989718770	2975	2975	2975	2975	0
211	20241227	180100	989718770	2975	2975	2975	2975	0
212	20241227	180000	989718770	2975	2975	2975	2975	6830
213	20241227	175900	989718770	2975	2975	2975	2975	0
214	20241227	175800	989718770	2975	2975	2975	2975	0
215	20241227	175700	989718770	2975	2975	2975	2975	0
216	20241227	175600	989718770	2975	2975	2975	2975	0
217	20241227	175500	989718770	2975	2975	2975	2975	0
218	20241227	175400	989718770	2975	2975	2975	2975	0
219	20241227	175300	989718770	2975	2975	2975	2975	0
220	20241227	175200	989718770	2975	2975	2975	2975	0
221	20241227	175100	989718770	2975	2975	2975	2975	0
222	20241227	175000	989718770	2975	2975	2975	2975	0
223	20241227	174900	989718770	2975	2975	2975	2975	0
224	20241227	174800	989718770	2975	2975	2975	2975	0
225	20241227	174700	989718770	2975	2975	2975	2975	0
226	20241227	174600	989718770	2975	2975	2975	2975	0
227	20241227	174500	989718770	2975	2975	2975	2975	0
228	20241227	174400	989718770	2975	2975	2975	2975	0
229	20241227	174300	989718770	2975	2975	2975	2975	0
230	20241227	174200	989718770	2975	2975	2975	2975	0
231	20241227	174100	989718770	2975	2975	2975	2975	0
232	20241227	174000	989718770	2975	2975	2975	2975	0
233	20241227	173900	989718770	2975	2975	2975	2975	0
234	20241227	173800	989718770	2975	2975	2975	2975	0
235	20241227	173700	989718770	2975	2975	2975	2975	0
236	20241227	173600	989718770	2975	2975	2975	2975	0
237	20241227	173500	989718770	2975	2975	2975	2975	0
238	20241227	173400	989718770	2975	2975	2975	2975	0
239	20241227	173300	989718770	2975	2975	2975	2975	0
240	20241227	173200	989718770	2975	2975	2975	2975	0
241	20241227	173100	989718770	2975	2975	2975	2975	0
242	20241227	173000	989718770	2975	2975	2975	2975	6830
243	20241227	172900	989718770	2975	2975	2975	2975	0
244	20241227	172800	989718770	2975	2975	2975	2975	0
245	20241227	172700	989718770	2975	2975	2975	2975	0
246	20241227	172600	989718770	2975	2975	2975	2975	0
247	20241227	172500	989718770	2975	2975	2975	2975	0
248	20241227	172400	989718770	2975	2975	2975	2975	0
249	20241227	172300	989718770	2975	2975	2975	2975	0
250	20241227	172200	989718770	2975	2975	2975	2975	0
251	20241227	172100	989718770	2975	2975	2975	2975	0
252	20241227	172000	989718770	2975	2975	2975	2975	0
253	20241227	171900	989718770	2975	2975	2975	2975	0
254	20241227	171800	989718770	2975	2975	2975	2975	0
255	20241227	171700	989718770	2975	2975	2975	2975	0
256	20241227	171600	989718770	2975	2975	2975	2975	0
257	20241227	171500	989718770	2975	2975	2975	2975	0
258	20241227	171400	989718770	2975	2975	2975	2975	0
259	20241227	171300	989718770	2975	2975	2975	2975	0
260	20241227	171200	989718770	2975	2975	2975	2975	0
261	20241227	171100	989718770	2975	2975	2975	2975	0
262	20241227	171000	989718770	2975	2975	2975	2975	0
263	20241227	170900	989718770	2975	2975	2975	2975	0
264	20241227	170800	989718770	2975	2975	2975	2975	0
265	20241227	170700	989718770	2975	2975	2975	2975	0
266	20241227	170600	989718770	2975	2975	2975	2975	0
267	20241227	170500	989718770	2975	2975	2975	2975	0
268	20241227	170400	989718770	2975	2975	2975	2975	0
269	20241227	170300	989718770	2975	2975	2975	2975	0
270	20241227	170200	989718770	2975	2975	2975	2975	0
271	20241227	170100	989718770	2975	2975	2975	2975	0
272	20241227	170000	989718770	2975	2975	2975	2975	6830
273	20241227	165900	989718770	2975	2975	2975	2975	0
274	20241227	165800	989718770	2975	2975	2975	2975	0
275	20241227	165700	989718770	2975	2975	2975	2975	0
276	20241227	165600	989718770	2975	2975	2975	2975	0
277	20241227	165500	989718770	2975	2975	2975	2975	0
278	20241227	165400	989718770	2975	2975	2975	2975	0
279	20241227	165300	989718770	2975	2975	2975	2975	0
280	20241227	165200	989718770	2975	2975	2975	2975	0
281	20241227	165100	989718770	2975	2975	2975	2975	0
282	20241227	165000	989718770	2975	2975	2975	2975	0
283	20241227	164900	989718770	2975	2975	2975	2975	0
284	20241227	164800	989718770	2975	2975	2975	2975	0
285	20241227	164700	989718770	2975	2975	2975	2975	0
286	20241227	164600	989718770	2975	2975	2975	2975	0
287	20241227	164500	989718770	2975	2975	2975	2975	0
288	20241227	164400	989718770	2975	2975	2975	2975	0
289	20241227	164300	989718770	2975	2975	2975	2975	0
290	20241227	164200	989718770	2975	2975	2975	2975	0
291	20241227	164100	989718770	2975	2975	2975	2975	0
292	20241227	164000	989718770	2975	2975	2975	2975	0
293	20241227	163900	989718770	2975	2975	2975	2975	0
294	20241227	163800	989718770	2975	2975	2975	2975	0
295	20241227	163700	989718770	2975	2975	2975	2975	0
296	20241227	163600	989718770	2975	2975	2975	2975	0
297	20241227	163500	989718770	2975	2975	2975	2975	0
298	20241227	163400	989718770	2975	2975	2975	2975	0
299	20241227	163300	989718770	2975	2975	2975	2975	0
300	20241227	163200	989718770	2975	2975	2975	2975	0
301	20241227	163100	989718770	2975	2975	2975	2975	0
302	20241227	163000	989718770	2975	2975	2975	2975	6830
303	20241227	162900	989718770	2975	2975	2975	2975	0
304	20241227	162800	989718770	2975	2975	2975	2975	0
305	20241227	162700	989718770	2975	2975	2975	2975	0
306	20241227	162600	989718770	2975	2975	2975	2975	0
307	20241227	162500	989718770	2975	2975	2975	2975	0
308	20241227	162400	989718770	2975	2975	2975	2975	0
309	20241227	162300	989718770	2975	2975	2975	2975	0
310	20241227	162200	989718770	2975	2975	2975	2975	0
311	20241227	162100	989718770	2975	2975	2975	2975	0
312	20241227	162000	989718770	2975	2975	2975	2975	0
313	20241227	161900	989718770	2975	2975	2975	2975	0
314	20241227	161800	989718770	2975	2975	2975	2975	0
315	20241227	161700	989718770	2975	2975	2975	2975	0
316	20241227	161600	989718770	2975	2975	2975	2975	0
317	20241227	161500	989718770	2975	2975	2975	2975	0
318	20241227	161400	989718770	2975	2975	2975	2975	0
319	20241227	161300	989718770	2975	2975	2975	2975	0
320	20241227	161200	989718770	2975	2975	2975	2975	0
321	20241227	161100	989718770	2975	2975	2975	2975	0
322	20241227	161000	989718770	2975	2975	2975	2975	0
323	20241227	160900	989718770	2975	2975	2975	2975	0
324	20241227	160800	989718770	2975	2975	2975	2975	0
325	20241227	160700	989718770	2975	2975	2975	2975	0
326	20241227	160600	989718770	2975	2975	2975	2975	0
327	20241227	160500	989718770	2975	2975	2975	2975	0
328	20241227	160400	989718770	2975	2975	2975	2975	0
329	20241227	160300	989718770	2975	2975	2975	2975	0
330	20241227	160200	989718770	2975	2975	2975	2975	0
331	20241227	160100	989718770	2975	2975	2975	2975	0
332	20241227	160000	989718770	2975	2975	2975	2975	6830
333	20241227	155900	989718770	2975	2975	2975	2975	0
334	20241227	155800	989718770	2975	2975	2975	2975	0
335	20241227	155700	989718770	2975	2975	2975	2975	0
336	20241227	155600	989718770	2975	2975	2975	2975	0
337	20241227	155500	989718770	2975	2975	2975	2975	0
338	20241227	155400	989718770	2975	2975	2975	2975	0
339	20241227	155300	989718770	2975	2975	2975	2975	0
340	20241227	155200	989718770	2975	2975	2975	2975	0
341	20241227	155100	989718770	2975	2975	2975	2975	0
342	20241227	155000	989718770	2975	2975	2975	2975	0
343	20241227	154900	989718770	2975	2975	2975	2975	0
344	20241227	154800	989718770	2975	2975	2975	2975	0
345	20241227	154700	989718770	2975	2975	2975	2975	0
346	20241227	154600	989718770	2975	2975	2975	2975	0
347	20241227	154500	989718770	2975	2975	2975	2975	0
348	20241227	154400	989718770	2975	2975	2975	2975	0
349	20241227	154300	989718770	2975	2975	2975	2975	0
350	20241227	154200	989718770	2975	2975	2975	2975	0
351	20241227	154100	989718770	2975	2975	2975	2975	0
352	20241227	154000	989718770	2975	2975	2975	2975	0
353	20241227	153900	989718770	2975	2975	2975	2975	0
354	20241227	153800	989718770	2975	2975	2975	2975	0
355	20241227	153700	989718770	2975	2975	2975	2975	0
356	20241227	153600	989718770	2975	2975	2975	2975	0
357	20241227	153500	989718770	2975	2975	2975	2975	0
358	20241227	153400	989718770	2975	2975	2975	2975	0
359	20241227	153300	989718770	2975	2975	2975	2975	0
360	20241227	153200	989718770	2975	2975	2975	2975	0
361	20241227	153100	989718770	2975	2975	2975	2975	0
362	20241227	153000	989718770	2975	2975	2975	2975	13660
363	20241227	152900	969399520	2985	2985	2985	2985	0
364	20241227	152800	969399520	2985	2985	2985	2985	0
365	20241227	152700	969399520	2985	2985	2985	2985	0
366	20241227	152600	969399520	2985	2985	2985	2985	0
367	20241227	152500	969399520	2985	2985	2985	2985	0
368	20241227	152400	969399520	2985	2985	2985	2985	0
369	20241227	152300	969399520	2985	2985	2985	2985	0
370	20241227	152200	969399520	2985	2985	2985	2985	0
371	20241227	152100	969399520	2985	2985	2985	2985	0
372	20241227	152000	969399520	2985	2985	2985	2985	0
373	20241227	151900	969399520	2985	2985	2985	2980	2298
374	20241227	151800	962548360	2985	2985	2985	2985	2787
375	20241227	151700	954229165	2985	2985	2985	2980	6388
376	20241227	151600	935165985	2985	2985	2985	2985	5
377	20241227	151500	935151060	2980	2985	2985	2980	130
378	20241227	151400	934763610	2985	2985	2985	2985	404
379	20241227	151300	933557670	2990	2980	2990	2980	5097
380	20241227	151200	918367555	2960	2980	2980	2960	297
381	20241227	151100	917486235	2980	2980	2980	2980	8
382	20241227	151000	917462395	2985	2980	2985	2950	10553
383	20241227	150900	886166680	2985	2990	2990	2985	313
384	20241227	150800	885231875	2990	2990	2990	2990	100
385	20241227	150700	884932875	2990	2985	2990	2975	3405
386	20241227	150600	874792100	2985	2985	2985	2985	205
387	20241227	150500	874180175	2985	2990	2990	2980	5171
388	20241227	150400	858754875	2990	2985	2990	2980	1073
389	20241227	150300	855557320	2990	2990	2990	2990	1031
390	20241227	150200	852474630	2980	2990	2990	2980	171
391	20241227	150100	851964850	2990	2990	2990	2990	9
392	20241227	150000	851937940	2990	2980	2990	2980	331
393	20241227	145900	850951550	2980	2980	2980	2980	70
394	20241227	145800	850742950	2980	2980	2980	2975	718
395	20241227	145700	848606635	2980	2980	2980	2980	220
396	20241227	145600	847951035	2980	2980	2980	2980	103
397	20241227	145500	847644095	2980	2980	2980	2980	1
398	20241227	145400	847641115	2975	2980	2980	2975	1184
399	20241227	145300	844118660	2980	2980	2980	2980	616
400	20241227	145200	842282980	2985	2980	2985	2980	221
401	20241227	145100	841624395	2980	2985	3000	2980	798
402	20241227	145000	839244085	2985	2995	2995	2985	1474
403	20241227	144900	834834085	2995	3000	3005	2995	141
404	20241227	144800	834411180	3000	3000	3000	3000	633
405	20241227	144700	832512180	3000	3000	3000	3000	20
406	20241227	144600	832452180	3000	3000	3000	2995	214
407	20241227	144500	831810185	3000	3005	3005	3000	106
408	20241227	144400	831491685	2995	3000	3000	2995	475
409	20241227	144300	830068510	3000	3005	3005	3000	2594
410	20241227	144200	822286410	3010	3010	3010	3010	101
411	20241227	144100	821982400	3005	3005	3005	3005	240
412	20241227	144000	821261200	3010	3010	3010	3010	500
413	20241227	143900	819756200	3025	3025	3025	3025	0
414	20241227	143800	819756200	3025	3015	3025	3005	1885
415	20241227	143700	814083535	3015	3015	3015	3010	1775
416	20241227	143600	808734410	3015	3015	3015	3015	614
417	20241227	143500	806883200	3015	3010	3015	3010	821
418	20241227	143400	804411010	3010	3010	3010	3010	1
419	20241227	143300	804408000	3010	3010	3010	3010	0
420	20241227	143200	804408000	3010	3000	3010	3000	331
421	20241227	143100	803414350	3000	3000	3000	2995	8
422	20241227	143000	803390355	3000	3000	3000	3000	0
423	20241227	142900	803390355	3000	3005	3010	3000	2012
424	20241227	142800	797354080	3005	3010	3010	3005	1195
425	20241227	142700	793762750	3010	3005	3010	3005	170
426	20241227	142600	793251890	3000	3010	3010	3000	635
427	20241227	142500	791344370	3010	3000	3010	3000	144
428	20241227	142400	790911695	3000	2995	3010	2995	4782
429	20241227	142300	776566225	3000	3000	3000	3000	0
430	20241227	142200	776566225	3000	2995	3000	2995	1162
431	20241227	142100	773085130	2995	2990	2995	2985	1115
432	20241227	142000	769751070	2990	2985	2990	2985	100
433	20241227	141900	769452560	2970	2975	2975	2970	440
434	20241227	141800	768144660	2980	2980	2980	2980	1706
435	20241227	141700	763060780	2975	2975	2975	2975	0
436	20241227	141600	763060780	2975	2975	2975	2975	1
437	20241227	141500	763057805	2980	2980	2980	2960	226
438	20241227	141400	762384825	2980	2980	2980	2980	200
439	20241227	141300	761788825	2980	2980	2980	2980	0
440	20241227	141200	761788825	2980	2980	2980	2980	5
441	20241227	141100	761773925	2980	2980	2980	2980	1
442	20241227	141000	761770945	2960	2960	2960	2960	10
443	20241227	140900	761741345	2980	2980	2980	2980	33
444	20241227	140800	761643005	2985	2985	2985	2985	1
445	20241227	140700	761640020	2975	2975	2975	2975	108
446	20241227	140600	761318720	2975	2975	2975	2975	2
447	20241227	140500	761312770	2955	2975	2975	2955	2198
448	20241227	140400	754788750	2985	2985	2985	2985	0
449	20241227	140300	754788750	2985	2985	2985	2985	1
450	20241227	140200	754785765	2980	2980	2980	2980	215
451	20241227	140100	754145065	2980	2980	2980	2980	1
452	20241227	140000	754142085	2970	2970	2970	2970	0
453	20241227	135900	754142085	2970	2980	2980	2970	552
454	20241227	135800	752502625	2955	2980	2980	2955	928
455	20241227	135700	749755270	2970	2985	2985	2970	289
456	20241227	135600	748892785	2980	2980	2980	2980	1097
457	20241227	135500	745623725	2980	2975	2980	2970	165
458	20241227	135400	745133155	2965	2970	2970	2965	2526
459	20241227	135300	737637415	2965	2970	2970	2965	160
460	20241227	135200	737162355	2970	2970	2970	2970	0
461	20241227	135100	737162355	2970	2970	2970	2970	0
462	20241227	135000	737162355	2970	2970	2970	2970	0
463	20241227	134900	737162355	2970	2970	2970	2970	10
464	20241227	134800	737132655	2980	2975	2980	2975	14
465	20241227	134700	737090995	2975	2975	2975	2975	74
466	20241227	134600	736870845	2975	2975	2975	2975	1
467	20241227	134500	736867870	2975	2975	2975	2975	4
468	20241227	134400	736855970	2975	2975	2975	2975	6
469	20241227	134300	736838120	2980	2980	2980	2980	10
470	20241227	134200	736808320	2985	2985	2985	2980	350
471	20241227	134100	735763615	2980	2970	2980	2970	2918
472	20241227	134000	727074895	2970	2970	2970	2970	336
473	20241227	133900	726076975	2975	2975	2975	2975	21
474	20241227	133800	726014500	2975	2975	2975	2975	30
475	20241227	133700	725925250	2975	2955	2975	2955	6
476	20241227	133600	725907500	2955	2955	2955	2955	0
477	20241227	133500	725907500	2955	2955	2955	2955	0
478	20241227	133400	725907500	2955	2970	2970	2955	352
479	20241227	133300	724865820	2965	2965	2965	2965	112
480	20241227	133200	724533740	2955	2955	2955	2955	150
481	20241227	133100	724090490	2960	2960	2960	2960	150
482	20241227	133000	723646490	2955	2960	2960	2955	268
483	20241227	132900	722853260	2960	2960	2960	2960	148
484	20241227	132800	722415180	2960	2960	2960	2960	50
485	20241227	132700	722267180	2960	2960	2960	2960	9
486	20241227	132600	722240540	2960	2960	2960	2960	2
487	20241227	132500	722234620	2955	2955	2960	2955	3650
488	20241227	132400	711448360	2955	2955	2955	2955	1
489	20241227	132300	711445405	2955	2955	2955	2955	80
490	20241227	132200	711209005	2950	2950	2950	2950	0
491	20241227	132100	711209005	2950	2950	2950	2950	140
492	20241227	132000	710796005	2955	2955	2955	2955	190
493	20241227	131900	710234555	2950	2950	2950	2950	0
494	20241227	131800	710234555	2950	2955	2955	2950	60
495	20241227	131700	710057305	2955	2955	2955	2955	0
496	20241227	131600	710057305	2955	2955	2955	2955	0
497	20241227	131500	710057305	2955	2955	2955	2955	11
498	20241227	131400	710024800	2950	2955	2955	2950	846
499	20241227	131300	707528595	2955	2955	2955	2955	3
500	20241227	131200	707519730	2955	2955	2955	2955	1
501	20241227	131100	707516775	2955	2955	2955	2955	93
502	20241227	131000	707241960	2955	2955	2955	2955	0
503	20241227	130900	707241960	2955	2955	2955	2955	5
504	20241227	130800	707227185	2955	2955	2955	2955	10
505	20241227	130700	707197635	2950	2950	2950	2950	0
506	20241227	130600	707197635	2950	2950	2950	2950	0
507	20241227	130500	707197635	2950	2950	2950	2950	0
508	20241227	130400	707197635	2950	2950	2950	2950	0
509	20241227	130300	707197635	2950	2955	2955	2950	670
510	20241227	130200	705220545	2955	2955	2955	2955	1
511	20241227	130100	705217590	2960	2960	2960	2960	12
512	20241227	130000	705182070	2960	2965	2965	2960	4
513	20241227	125900	705170220	2965	2965	2965	2965	50
514	20241227	125800	705021970	2965	2965	2965	2965	0
515	20241227	125700	705021970	2965	2955	2965	2955	11
516	20241227	125600	704989455	2950	2950	2950	2950	0
517	20241227	125500	704989455	2950	2950	2950	2950	0
518	20241227	125400	704989455	2950	2960	2960	2950	300
519	20241227	125300	704102455	2960	2960	2960	2960	300
520	20241227	125200	703214455	2960	2960	2960	2960	0
521	20241227	125100	703214455	2960	2960	2960	2960	111
522	20241227	125000	702885895	2960	2960	2960	2960	167
523	20241227	124900	702391575	2960	2960	2960	2960	0
524	20241227	124800	702391575	2960	2960	2960	2960	1
525	20241227	124700	702388615	2945	2960	2960	2945	1711
526	20241227	124600	697339655	2955	2960	2960	2955	112
527	20241227	124500	697008685	2960	2960	2960	2960	10
528	20241227	124400	696979085	2960	2960	2960	2960	0
529	20241227	124300	696979085	2960	2960	2960	2960	62
530	20241227	124200	696795565	2960	2960	2960	2960	123
531	20241227	124100	696431485	2960	2960	2960	2960	64
532	20241227	124000	696242045	2960	2960	2960	2960	900
533	20241227	123900	693578045	2965	2965	2965	2965	103
534	20241227	123800	693272650	2965	2965	2965	2965	500
535	20241227	123700	691790150	2965	2965	2965	2965	20
536	20241227	123600	691730850	2965	2965	2965	2965	30
537	20241227	123500	691641900	2960	2960	2960	2960	0
538	20241227	123400	691641900	2960	2960	2960	2960	0
539	20241227	123300	691641900	2960	2960	2960	2960	1355
540	20241227	123200	687631100	2960	2950	2960	2950	11
541	20241227	123100	687598640	2950	2950	2950	2950	604
542	20241227	123000	685816840	2950	2950	2950	2950	527
543	20241227	122900	684262190	2955	2955	2955	2955	300
544	20241227	122800	683375690	2955	2950	2955	2950	103
545	20241227	122700	683071330	2955	2955	2955	2955	201
546	20241227	122600	682477375	2955	2955	2955	2955	3
547	20241227	122500	682468510	2955	2955	2955	2955	25
548	20241227	122400	682394635	2955	2950	2955	2950	17
549	20241227	122300	682344455	2950	2940	2950	2940	102
550	20241227	122200	682043565	2940	2940	2940	2940	9
551	20241227	122100	682017105	2950	2945	2950	2940	31
552	20241227	122000	681925950	2945	2945	2945	2945	56
553	20241227	121900	681761030	2930	2940	2940	2930	1922
554	20241227	121800	676116170	2945	2945	2945	2945	85
555	20241227	121700	675865845	2945	2940	2945	2940	14
556	20241227	121600	675824650	2940	2930	2940	2930	1689
557	20241227	121500	670865040	2935	2935	2935	2935	900
558	20241227	121400	668223540	2940	2930	2940	2930	435
559	20241227	121300	666944990	2935	2935	2935	2935	168
560	20241227	121200	666451910	2945	2930	2945	2930	829
561	20241227	121100	664022895	2930	2945	2945	2930	74
562	20241227	121000	663806060	2950	2935	2950	2930	302
563	20241227	120900	662919680	2935	2935	2950	2935	4507
564	20241227	120800	649691620	2935	2935	2935	2935	0
565	20241227	120700	649691620	2935	2935	2935	2935	359
566	20241227	120600	648637955	2935	2940	2940	2935	323
567	20241227	120500	647689945	2935	2955	2965	2930	10667
568	20241227	120400	616255580	2955	2955	2955	2955	0
569	20241227	120300	616255580	2955	2960	2960	2955	1016
570	20241227	120200	613249495	2980	2980	2980	2980	0
571	20241227	120100	613249495	2980	2980	2980	2980	0
572	20241227	120000	613249495	2980	2975	2980	2975	52
573	20241227	115900	613094785	2980	2960	2980	2960	52
574	20241227	115800	612939865	2975	2975	2975	2960	3217
575	20241227	115700	603388685	2970	2980	2980	2970	1039
576	20241227	115600	600297815	2975	2975	2975	2975	366
577	20241227	115500	599208965	2970	2950	2970	2950	1617
578	20241227	115400	594411475	2950	2950	2950	2950	1
579	20241227	115300	594408525	2950	2960	2960	2950	34
580	20241227	115200	594308160	2950	2950	2950	2950	0
581	20241227	115100	594308160	2950	2950	2950	2950	0
582	20241227	115000	594308160	2950	2970	2970	2950	1570
583	20241227	114900	589673770	2970	2970	2970	2970	4
584	20241227	114800	589661890	2965	2965	2965	2965	314
585	20241227	114700	588730880	2960	2965	2965	2950	9738
586	20241227	114600	559953145	2965	2970	2970	2965	165
587	20241227	114500	559463155	2970	2965	2970	2965	1001
588	20241227	114400	556490190	2965	2965	2965	2965	0
589	20241227	114300	556490190	2965	2970	2970	2965	163
590	20241227	114200	556006395	2970	2970	2970	2970	2
591	20241227	114100	556000455	2970	2970	2970	2970	1
592	20241227	114000	555997485	2965	2980	2980	2965	6
593	20241227	113900	555979620	2980	2980	2980	2980	0
594	20241227	113800	555979620	2980	2980	2980	2980	0
595	20241227	113700	555979620	2980	2980	2980	2980	1
596	20241227	113600	555976640	2955	2960	2960	2955	60
597	20241227	113500	555799265	2955	2960	2960	2955	77
598	20241227	113400	555571725	2960	2965	2965	2955	3657
599	20241227	113300	544751470	2965	2970	2970	2965	393
600	20241227	113200	543585875	2970	2970	2970	2970	514
601	20241227	113100	542059295	2975	2975	2975	2975	1858
602	20241227	113000	536531745	2980	2980	2980	2980	0
603	20241227	112900	536531745	2980	2980	2980	2980	286
604	20241227	112800	535679465	2985	2985	2985	2975	565
605	20241227	112700	533993080	2985	2985	2985	2985	1
606	20241227	112600	533990095	2960	2960	2960	2960	0
607	20241227	112500	533990095	2960	2985	2985	2960	1549
608	20241227	112400	529398690	2970	2970	2970	2970	76
609	20241227	112300	529172970	2970	2975	2975	2970	736
610	20241227	112200	526986955	2975	2975	2985	2970	281
611	20241227	112100	526150780	2970	2970	2970	2970	280
612	20241227	112000	525319180	2970	2970	2970	2970	400
613	20241227	111900	524131180	2970	2970	2970	2970	300
614	20241227	111800	523240180	2970	2970	2970	2970	0
615	20241227	111700	523240180	2970	2970	2970	2970	279
616	20241227	111600	522411550	2970	2970	2970	2970	204
617	20241227	111500	521805670	2970	2970	2970	2970	1
618	20241227	111400	521802700	2970	2970	2970	2970	11
619	20241227	111300	521770030	2960	2960	2960	2960	0
620	20241227	111200	521770030	2960	2960	2960	2960	487
621	20241227	111100	520328510	2960	2960	2960	2960	1
622	20241227	111000	520325550	2960	2960	2960	2960	0
623	20241227	110900	520325550	2960	2965	2965	2960	2570
624	20241227	110800	512718190	2965	2970	2970	2965	1139
625	20241227	110700	509341005	2970	2970	2970	2970	0
626	20241227	110600	509341005	2970	2970	2970	2970	475
627	20241227	110500	507930255	2970	2970	2990	2970	190
628	20241227	110400	507365935	2970	2990	2990	2965	2812
629	20241227	110300	499009520	2990	2975	2990	2975	614
630	20241227	110200	497182855	2990	2975	2990	2975	1050
631	20241227	110100	494059090	2980	2980	2980	2980	2030
632	20241227	110000	488009690	2980	2980	2980	2980	0
633	20241227	105900	488009690	2980	2980	2980	2980	900
634	20241227	105800	485327690	2980	2980	2980	2980	129
635	20241227	105700	484943270	2980	2980	2980	2980	0
636	20241227	105600	484943270	2980	2985	2985	2980	589
637	20241227	105500	483186545	2985	2990	2990	2985	845
638	20241227	105400	480663675	2990	2995	2995	2990	52
639	20241227	105300	480508185	2995	2995	2995	2995	211
640	20241227	105200	479876240	2985	2985	2995	2985	503
641	20241227	105100	478373335	2985	2985	2985	2980	3068
642	20241227	105000	469215710	2990	2990	2990	2990	0
643	20241227	104900	469215710	2990	2995	2995	2990	4301
644	20241227	104800	456338190	2995	3000	3000	2995	64
645	20241227	104700	456146240	3000	3000	3000	3000	102
646	20241227	104600	455840240	3000	3000	3000	3000	440
647	20241227	104500	454520240	3000	3000	3000	3000	1526
648	20241227	104400	449942240	3020	3020	3020	3020	0
649	20241227	104300	449942240	3020	3000	3020	2995	1094
650	20241227	104200	446644265	2995	2995	2995	2995	10
651	20241227	104100	446614315	2995	3010	3010	2995	197
652	20241227	104000	446023925	3015	3015	3015	3015	1
653	20241227	103900	446020910	2995	3000	3000	2995	171
654	20241227	103800	445508015	3015	3000	3015	3000	2
655	20241227	103700	445502000	3000	3020	3020	3000	295
656	20241227	103600	444611720	3005	3005	3005	3005	220
657	20241227	103500	443950620	3020	3000	3020	3000	121
658	20241227	103400	443587100	2995	2995	2995	2995	0
659	20241227	103300	443587100	2995	3005	3005	2995	375
660	20241227	103200	442461475	3005	3005	3005	3005	10
661	20241227	103100	442431425	3005	3005	3005	3005	21
662	20241227	103000	442368320	3025	3000	3025	3000	65
663	20241227	102900	442171720	3000	3005	3005	3000	601
664	20241227	102800	440368620	3000	3000	3000	3000	0
665	20241227	102700	440368620	3000	3010	3025	3000	1715
666	20241227	102600	435219605	3010	3005	3010	3005	1100
667	20241227	102500	431913605	3010	3015	3015	3010	1357
668	20241227	102400	427827285	3015	3020	3020	3015	1684
669	20241227	102300	422746780	3025	3025	3025	3025	156
670	20241227	102200	422274880	3030	3030	3030	3030	0
671	20241227	102100	422274880	3030	3030	3030	3025	46
672	20241227	102000	422135700	3025	3025	3025	3025	227
673	20241227	101900	421449025	3015	3030	3030	3015	1280
674	20241227	101800	417576835	3035	3035	3035	3035	106
675	20241227	101700	417255125	3040	3040	3040	3040	0
676	20241227	101600	417255125	3040	3035	3040	3035	5
677	20241227	101500	417239940	3035	3040	3045	3035	613
678	20241227	101400	415378460	3045	3035	3045	3030	629
679	20241227	101300	413471565	3045	3040	3045	3035	525
680	20241227	101200	411874050	3040	3035	3040	3035	568
681	20241227	101100	410150035	3040	3040	3040	3040	301
682	20241227	101000	409234995	3040	3040	3040	3035	1653
683	20241227	100900	404212375	3040	3030	3040	3030	708
684	20241227	100800	402063060	3035	3035	3040	3030	1629
685	20241227	100700	397123480	3035	3030	3035	3030	7719
686	20241227	100600	373733490	3030	3020	3030	3020	1654
687	20241227	100500	368732065	3025	3020	3025	3020	1203
688	20241227	100400	365097990	3020	3015	3020	3010	1206
689	20241227	100300	361461465	3015	3010	3015	3010	1032
690	20241227	100200	358354985	3000	3000	3000	3000	4
691	20241227	100100	358342985	3020	3015	3020	3015	352
692	20241227	100000	357281695	3015	3015	3015	3015	201
693	20241227	095900	356675680	3015	3015	3015	3015	1
694	20241227	095800	356672665	3015	3015	3015	3015	1
695	20241227	095700	356669650	3000	2995	3000	2985	4702
696	20241227	095600	342564645	2995	2980	2995	2980	5651
697	20241227	095500	325640350	2980	2985	2990	2980	1106
698	20241227	095400	322336370	2980	2975	2980	2975	5
699	20241227	095300	322321490	2975	2970	2975	2965	1057
700	20241227	095200	319186165	2965	2970	2970	2965	3580
701	20241227	095100	308553595	2975	2985	2985	2975	1392
702	20241227	095000	304409415	2985	2985	2985	2985	1
703	20241227	094900	304406430	2985	2990	2990	2985	216
704	20241227	094800	303761525	2990	2990	2990	2990	203
705	20241227	094700	303154555	2990	2990	2990	2985	199
706	20241227	094600	302559795	2990	2990	2990	2990	114
707	20241227	094500	302218935	2990	2990	2990	2990	11
708	20241227	094400	302186045	2990	2990	2990	2990	446
709	20241227	094300	300852505	2980	2990	2990	2980	32
710	20241227	094200	300757095	2980	2990	2990	2980	5
711	20241227	094100	300742185	2980	2990	2990	2975	251
712	20241227	094000	299993315	2995	2995	2995	2995	33
713	20241227	093900	299894480	2995	2975	2995	2975	604
714	20241227	093800	298097545	2995	2980	2995	2975	67
715	20241227	093700	297898125	2995	2995	2995	2975	1074
716	20241227	093600	294702230	2995	2995	2995	2990	2049
717	20241227	093500	288565850	2975	2980	2995	2975	1025
718	20241227	093400	285515055	2995	2980	2995	2980	2110
719	20241227	093300	279219695	2995	2995	2995	2975	947
720	20241227	093200	276393655	2995	2975	2995	2975	516
721	20241227	093100	274852235	2995	2980	2995	2980	16
722	20241227	093000	274804525	2995	2975	2995	2975	2229
723	20241227	092900	268144270	2980	2965	2980	2965	109
724	20241227	092800	267819495	2985	2980	2985	2980	203
725	20241227	092700	267214270	2985	2960	2985	2955	267
726	20241227	092600	266423840	2955	2980	2980	2955	538
727	20241227	092500	264830730	2980	2950	2980	2950	2036
728	20241227	092400	258794750	2965	2975	2980	2950	17555
729	20241227	092300	206912645	2970	2975	2975	2970	4075
730	20241227	092200	194807460	2980	2995	2995	2980	2494
731	20241227	092100	187374940	2990	2995	2995	2990	29
732	20241227	092000	187288225	2995	2995	2995	2985	1226
733	20241227	091900	183621560	2995	3000	3000	2995	8511
734	20241227	091800	158097635	3000	3000	3000	3000	944
735	20241227	091700	155265635	3000	3000	3000	3000	1000
736	20241227	091600	152265635	3000	3010	3010	3000	8412
737	20241227	091500	126947590	3015	3010	3015	3010	233
738	20241227	091400	126246185	3010	3000	3010	3000	2206
739	20241227	091300	119627525	3010	3000	3010	3000	2638
740	20241227	091200	111703425	3005	3010	3010	3005	39
741	20241227	091100	111586195	3010	3015	3015	3010	11
742	20241227	091000	111553080	3000	3020	3020	3000	1594
743	20241227	090900	106768640	3020	3020	3020	3020	910
744	20241227	090800	104020440	3000	3005	3005	3000	310
745	20241227	090700	103090240	3000	3000	3000	3000	1138
746	20241227	090600	99676240	3005	3000	3035	2995	2108
747	20241227	090500	93358435	3000	3010	3040	3000	7377
748	20241227	090400	71187090	3035	3015	3035	3015	141
749	20241227	090300	70760155	3025	3030	3030	3005	3930
750	20241227	090200	58860620	3030	3020	3030	2955	10958
751	20241227	090100	25993625	3010	3025	3025	3010	817
752	20241227	090000	23534220	3030	3000	3040	3000	7839