KissMeData/084990/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195900	142302915	2730	2730	2730	2730	832
3	20241223	195800	142302915	2730	2730	2730	2730	0
4	20241223	195700	142302915	2730	2730	2730	2730	0
5	20241223	195600	142302915	2730	2730	2730	2730	0
6	20241223	195500	142302915	2730	2730	2730	2730	0
7	20241223	195400	142302915	2730	2730	2730	2730	0
8	20241223	195300	142302915	2730	2730	2730	2730	0
9	20241223	195200	142302915	2730	2730	2730	2730	0
10	20241223	195100	142302915	2730	2730	2730	2730	0
11	20241223	195000	142302915	2730	2730	2730	2730	0
12	20241223	194900	142302915	2730	2730	2730	2730	0
13	20241223	194800	142302915	2730	2730	2730	2730	0
14	20241223	194700	142302915	2730	2730	2730	2730	0
15	20241223	194600	142302915	2730	2730	2730	2730	0
16	20241223	194500	142302915	2730	2730	2730	2730	0
17	20241223	194400	142302915	2730	2730	2730	2730	0
18	20241223	194300	142302915	2730	2730	2730	2730	0
19	20241223	194200	142302915	2730	2730	2730	2730	0
20	20241223	194100	142302915	2730	2730	2730	2730	0
21	20241223	194000	142302915	2730	2730	2730	2730	0
22	20241223	193900	142302915	2730	2730	2730	2730	0
23	20241223	193800	142302915	2730	2730	2730	2730	0
24	20241223	193700	142302915	2730	2730	2730	2730	0
25	20241223	193600	142302915	2730	2730	2730	2730	0
26	20241223	193500	142302915	2730	2730	2730	2730	0
27	20241223	193400	142302915	2730	2730	2730	2730	0
28	20241223	193300	142302915	2730	2730	2730	2730	0
29	20241223	193200	142302915	2730	2730	2730	2730	0
30	20241223	193100	142302915	2730	2730	2730	2730	0
31	20241223	193000	142302915	2730	2730	2730	2730	0
32	20241223	192900	142302915	2730	2730	2730	2730	832
33	20241223	192800	142302915	2730	2730	2730	2730	0
34	20241223	192700	142302915	2730	2730	2730	2730	0
35	20241223	192600	142302915	2730	2730	2730	2730	0
36	20241223	192500	142302915	2730	2730	2730	2730	0
37	20241223	192400	142302915	2730	2730	2730	2730	0
38	20241223	192300	142302915	2730	2730	2730	2730	0
39	20241223	192200	142302915	2730	2730	2730	2730	0
40	20241223	192100	142302915	2730	2730	2730	2730	0
41	20241223	192000	142302915	2730	2730	2730	2730	0
42	20241223	191900	142302915	2730	2730	2730	2730	0
43	20241223	191800	142302915	2730	2730	2730	2730	0
44	20241223	191700	142302915	2730	2730	2730	2730	0
45	20241223	191600	142302915	2730	2730	2730	2730	0
46	20241223	191500	142302915	2730	2730	2730	2730	0
47	20241223	191400	142302915	2730	2730	2730	2730	0
48	20241223	191300	142302915	2730	2730	2730	2730	0
49	20241223	191200	142302915	2730	2730	2730	2730	0
50	20241223	191100	142302915	2730	2730	2730	2730	0
51	20241223	191000	142302915	2730	2730	2730	2730	0
52	20241223	190900	142302915	2730	2730	2730	2730	0
53	20241223	190800	142302915	2730	2730	2730	2730	0
54	20241223	190700	142302915	2730	2730	2730	2730	0
55	20241223	190600	142302915	2730	2730	2730	2730	0
56	20241223	190500	142302915	2730	2730	2730	2730	0
57	20241223	190400	142302915	2730	2730	2730	2730	0
58	20241223	190300	142302915	2730	2730	2730	2730	0
59	20241223	190200	142302915	2730	2730	2730	2730	0
60	20241223	190100	142302915	2730	2730	2730	2730	0
61	20241223	190000	142302915	2730	2730	2730	2730	0
62	20241223	185900	142302915	2730	2730	2730	2730	832
63	20241223	185800	142302915	2730	2730	2730	2730	0
64	20241223	185700	142302915	2730	2730	2730	2730	0
65	20241223	185600	142302915	2730	2730	2730	2730	0
66	20241223	185500	142302915	2730	2730	2730	2730	0
67	20241223	185400	142302915	2730	2730	2730	2730	0
68	20241223	185300	142302915	2730	2730	2730	2730	0
69	20241223	185200	142302915	2730	2730	2730	2730	0
70	20241223	185100	142302915	2730	2730	2730	2730	0
71	20241223	185000	142302915	2730	2730	2730	2730	0
72	20241223	184900	142302915	2730	2730	2730	2730	0
73	20241223	184800	142302915	2730	2730	2730	2730	0
74	20241223	184700	142302915	2730	2730	2730	2730	0
75	20241223	184600	142302915	2730	2730	2730	2730	0
76	20241223	184500	142302915	2730	2730	2730	2730	0
77	20241223	184400	142302915	2730	2730	2730	2730	0
78	20241223	184300	142302915	2730	2730	2730	2730	0
79	20241223	184200	142302915	2730	2730	2730	2730	0
80	20241223	184100	142302915	2730	2730	2730	2730	0
81	20241223	184000	142302915	2730	2730	2730	2730	0
82	20241223	183900	142302915	2730	2730	2730	2730	0
83	20241223	183800	142302915	2730	2730	2730	2730	0
84	20241223	183700	142302915	2730	2730	2730	2730	0
85	20241223	183600	142302915	2730	2730	2730	2730	0
86	20241223	183500	142302915	2730	2730	2730	2730	0
87	20241223	183400	142302915	2730	2730	2730	2730	0
88	20241223	183300	142302915	2730	2730	2730	2730	0
89	20241223	183200	142302915	2730	2730	2730	2730	0
90	20241223	183100	142302915	2730	2730	2730	2730	0
91	20241223	183000	142302915	2730	2730	2730	2730	0
92	20241223	182900	142302915	2730	2730	2730	2730	832
93	20241223	182800	142302915	2730	2730	2730	2730	0
94	20241223	182700	142302915	2730	2730	2730	2730	0
95	20241223	182600	142302915	2730	2730	2730	2730	0
96	20241223	182500	142302915	2730	2730	2730	2730	0
97	20241223	182400	142302915	2730	2730	2730	2730	0
98	20241223	182300	142302915	2730	2730	2730	2730	0
99	20241223	182200	142302915	2730	2730	2730	2730	0
100	20241223	182100	142302915	2730	2730	2730	2730	0
101	20241223	182000	142302915	2730	2730	2730	2730	0
102	20241223	181900	142302915	2730	2730	2730	2730	0
103	20241223	181800	142302915	2730	2730	2730	2730	0
104	20241223	181700	142302915	2730	2730	2730	2730	0
105	20241223	181600	142302915	2730	2730	2730	2730	0
106	20241223	181500	142302915	2730	2730	2730	2730	0
107	20241223	181400	142302915	2730	2730	2730	2730	0
108	20241223	181300	142302915	2730	2730	2730	2730	0
109	20241223	181200	142302915	2730	2730	2730	2730	0
110	20241223	181100	142302915	2730	2730	2730	2730	0
111	20241223	181000	142302915	2730	2730	2730	2730	0
112	20241223	180900	142302915	2730	2730	2730	2730	0
113	20241223	180800	142302915	2730	2730	2730	2730	0
114	20241223	180700	142302915	2730	2730	2730	2730	0
115	20241223	180600	142302915	2730	2730	2730	2730	0
116	20241223	180500	142302915	2730	2730	2730	2730	0
117	20241223	180400	142302915	2730	2730	2730	2730	0
118	20241223	180300	142302915	2730	2730	2730	2730	0
119	20241223	180200	142302915	2730	2730	2730	2730	0
120	20241223	180100	142302915	2730	2730	2730	2730	0
121	20241223	180000	142302915	2730	2730	2730	2730	0
122	20241223	175900	142302915	2730	2730	2730	2730	832
123	20241223	175800	142302915	2730	2730	2730	2730	0
124	20241223	175700	142302915	2730	2730	2730	2730	0
125	20241223	175600	142302915	2730	2730	2730	2730	0
126	20241223	175500	142302915	2730	2730	2730	2730	0
127	20241223	175400	142302915	2730	2730	2730	2730	0
128	20241223	175300	142302915	2730	2730	2730	2730	0
129	20241223	175200	142302915	2730	2730	2730	2730	0
130	20241223	175100	142302915	2730	2730	2730	2730	0
131	20241223	175000	142302915	2730	2730	2730	2730	0
132	20241223	174900	142302915	2730	2730	2730	2730	0
133	20241223	174800	142302915	2730	2730	2730	2730	0
134	20241223	174700	142302915	2730	2730	2730	2730	0
135	20241223	174600	142302915	2730	2730	2730	2730	0
136	20241223	174500	142302915	2730	2730	2730	2730	0
137	20241223	174400	142302915	2730	2730	2730	2730	0
138	20241223	174300	142302915	2730	2730	2730	2730	0
139	20241223	174200	142302915	2730	2730	2730	2730	0
140	20241223	174100	142302915	2730	2730	2730	2730	0
141	20241223	174000	142302915	2730	2730	2730	2730	0
142	20241223	173900	142302915	2730	2730	2730	2730	0
143	20241223	173800	142302915	2730	2730	2730	2730	0
144	20241223	173700	142302915	2730	2730	2730	2730	0
145	20241223	173600	142302915	2730	2730	2730	2730	0
146	20241223	173500	142302915	2730	2730	2730	2730	0
147	20241223	173400	142302915	2730	2730	2730	2730	0
148	20241223	173300	142302915	2730	2730	2730	2730	0
149	20241223	173200	142302915	2730	2730	2730	2730	0
150	20241223	173100	142302915	2730	2730	2730	2730	0
151	20241223	173000	142302915	2730	2730	2730	2730	0
152	20241223	172900	142302915	2730	2730	2730	2730	832
153	20241223	172800	142302915	2730	2730	2730	2730	0
154	20241223	172700	142302915	2730	2730	2730	2730	0
155	20241223	172600	142302915	2730	2730	2730	2730	0
156	20241223	172500	142302915	2730	2730	2730	2730	0
157	20241223	172400	142302915	2730	2730	2730	2730	0
158	20241223	172300	142302915	2730	2730	2730	2730	0
159	20241223	172200	142302915	2730	2730	2730	2730	0
160	20241223	172100	142302915	2730	2730	2730	2730	0
161	20241223	172000	142302915	2730	2730	2730	2730	0
162	20241223	171900	142302915	2730	2730	2730	2730	0
163	20241223	171800	142302915	2730	2730	2730	2730	0
164	20241223	171700	142302915	2730	2730	2730	2730	0
165	20241223	171600	142302915	2730	2730	2730	2730	0
166	20241223	171500	142302915	2730	2730	2730	2730	0
167	20241223	171400	142302915	2730	2730	2730	2730	0
168	20241223	171300	142302915	2730	2730	2730	2730	0
169	20241223	171200	142302915	2730	2730	2730	2730	0
170	20241223	171100	142302915	2730	2730	2730	2730	0
171	20241223	171000	142302915	2730	2730	2730	2730	0
172	20241223	170900	142302915	2730	2730	2730	2730	0
173	20241223	170800	142302915	2730	2730	2730	2730	0
174	20241223	170700	142302915	2730	2730	2730	2730	0
175	20241223	170600	142302915	2730	2730	2730	2730	0
176	20241223	170500	142302915	2730	2730	2730	2730	0
177	20241223	170400	142302915	2730	2730	2730	2730	0
178	20241223	170300	142302915	2730	2730	2730	2730	0
179	20241223	170200	142302915	2730	2730	2730	2730	0
180	20241223	170100	142302915	2730	2730	2730	2730	0
181	20241223	170000	142302915	2730	2730	2730	2730	0
182	20241223	165900	142302915	2730	2730	2730	2730	832
183	20241223	165800	142302915	2730	2730	2730	2730	0
184	20241223	165700	142302915	2730	2730	2730	2730	0
185	20241223	165600	142302915	2730	2730	2730	2730	0
186	20241223	165500	142302915	2730	2730	2730	2730	0
187	20241223	165400	142302915	2730	2730	2730	2730	0
188	20241223	165300	142302915	2730	2730	2730	2730	0
189	20241223	165200	142302915	2730	2730	2730	2730	0
190	20241223	165100	142302915	2730	2730	2730	2730	0
191	20241223	165000	142302915	2730	2730	2730	2730	0
192	20241223	164900	142302915	2730	2730	2730	2730	0
193	20241223	164800	142302915	2730	2730	2730	2730	0
194	20241223	164700	142302915	2730	2730	2730	2730	0
195	20241223	164600	142302915	2730	2730	2730	2730	0
196	20241223	164500	142302915	2730	2730	2730	2730	0
197	20241223	164400	142302915	2730	2730	2730	2730	0
198	20241223	164300	142302915	2730	2730	2730	2730	0
199	20241223	164200	142302915	2730	2730	2730	2730	0
200	20241223	164100	142302915	2730	2730	2730	2730	0
201	20241223	164000	142302915	2730	2730	2730	2730	0
202	20241223	163900	142302915	2730	2730	2730	2730	0
203	20241223	163800	142302915	2730	2730	2730	2730	0
204	20241223	163700	142302915	2730	2730	2730	2730	0
205	20241223	163600	142302915	2730	2730	2730	2730	0
206	20241223	163500	142302915	2730	2730	2730	2730	0
207	20241223	163400	142302915	2730	2730	2730	2730	0
208	20241223	163300	142302915	2730	2730	2730	2730	0
209	20241223	163200	142302915	2730	2730	2730	2730	0
210	20241223	163100	142302915	2730	2730	2730	2730	0
211	20241223	163000	142302915	2730	2730	2730	2730	0
212	20241223	162900	142302915	2730	2730	2730	2730	832
213	20241223	162800	142302915	2730	2730	2730	2730	0
214	20241223	162700	142302915	2730	2730	2730	2730	0
215	20241223	162600	142302915	2730	2730	2730	2730	0
216	20241223	162500	142302915	2730	2730	2730	2730	0
217	20241223	162400	142302915	2730	2730	2730	2730	0
218	20241223	162300	142302915	2730	2730	2730	2730	0
219	20241223	162200	142302915	2730	2730	2730	2730	0
220	20241223	162100	142302915	2730	2730	2730	2730	0
221	20241223	162000	142302915	2730	2730	2730	2730	0
222	20241223	161900	142302915	2730	2730	2730	2730	0
223	20241223	161800	142302915	2730	2730	2730	2730	0
224	20241223	161700	142302915	2730	2730	2730	2730	0
225	20241223	161600	142302915	2730	2730	2730	2730	0
226	20241223	161500	142302915	2730	2730	2730	2730	0
227	20241223	161400	142302915	2730	2730	2730	2730	0
228	20241223	161300	142302915	2730	2730	2730	2730	0
229	20241223	161200	142302915	2730	2730	2730	2730	0
230	20241223	161100	142302915	2730	2730	2730	2730	0
231	20241223	161000	142302915	2730	2730	2730	2730	0
232	20241223	160900	142302915	2730	2730	2730	2730	0
233	20241223	160800	142302915	2730	2730	2730	2730	0
234	20241223	160700	142302915	2730	2730	2730	2730	0
235	20241223	160600	142302915	2730	2730	2730	2730	0
236	20241223	160500	142302915	2730	2730	2730	2730	0
237	20241223	160400	142302915	2730	2730	2730	2730	0
238	20241223	160300	142302915	2730	2730	2730	2730	0
239	20241223	160200	142302915	2730	2730	2730	2730	0
240	20241223	160100	142302915	2730	2730	2730	2730	0
241	20241223	160000	142302915	2730	2730	2730	2730	0
242	20241223	155900	142302915	2730	2730	2730	2730	832
243	20241223	155800	142302915	2730	2730	2730	2730	0
244	20241223	155700	142302915	2730	2730	2730	2730	0
245	20241223	155600	142302915	2730	2730	2730	2730	0
246	20241223	155500	142302915	2730	2730	2730	2730	0
247	20241223	155400	142302915	2730	2730	2730	2730	0
248	20241223	155300	142302915	2730	2730	2730	2730	0
249	20241223	155200	142302915	2730	2730	2730	2730	0
250	20241223	155100	142302915	2730	2730	2730	2730	0
251	20241223	155000	142302915	2730	2730	2730	2730	0
252	20241223	154900	142302915	2730	2730	2730	2730	0
253	20241223	154800	142302915	2730	2730	2730	2730	0
254	20241223	154700	142302915	2730	2730	2730	2730	0
255	20241223	154600	142302915	2730	2730	2730	2730	0
256	20241223	154500	142302915	2730	2730	2730	2730	0
257	20241223	154400	142302915	2730	2730	2730	2730	0
258	20241223	154300	142302915	2730	2730	2730	2730	0
259	20241223	154200	142302915	2730	2730	2730	2730	0
260	20241223	154100	142302915	2730	2730	2730	2730	0
261	20241223	154000	142302915	2730	2730	2730	2730	0
262	20241223	153900	142302915	2730	2730	2730	2730	0
263	20241223	153800	142302915	2730	2730	2730	2730	0
264	20241223	153700	142302915	2730	2730	2730	2730	0
265	20241223	153600	142302915	2730	2730	2730	2730	0
266	20241223	153500	142302915	2730	2730	2730	2730	0
267	20241223	153400	142302915	2730	2730	2730	2730	0
268	20241223	153300	142302915	2730	2730	2730	2730	0
269	20241223	153200	142302915	2730	2730	2730	2730	0
270	20241223	153100	142302915	2730	2730	2730	2730	0
271	20241223	153000	142302915	2730	2730	2730	2730	832
272	20241223	152900	140031555	2715	2715	2715	2715	0
273	20241223	152800	140031555	2715	2715	2715	2715	0
274	20241223	152700	140031555	2715	2715	2715	2715	0
275	20241223	152600	140031555	2715	2715	2715	2715	0
276	20241223	152500	140031555	2715	2715	2715	2715	0
277	20241223	152400	140031555	2715	2715	2715	2715	0
278	20241223	152300	140031555	2715	2715	2715	2715	0
279	20241223	152200	140031555	2715	2715	2715	2715	0
280	20241223	152100	140031555	2715	2715	2715	2715	0
281	20241223	152000	140031555	2715	2715	2715	2715	0
282	20241223	151900	140031555	2715	2715	2715	2715	0
283	20241223	151800	140031555	2715	2715	2715	2715	0
284	20241223	151700	140031555	2715	2715	2715	2715	2
285	20241223	151600	140026125	2715	2725	2730	2715	721
286	20241223	151500	138064675	2725	2725	2725	2725	0
287	20241223	151400	138064675	2725	2725	2725	2725	0
288	20241223	151300	138064675	2725	2725	2725	2725	0
289	20241223	151200	138064675	2725	2725	2725	2725	0
290	20241223	151100	138064675	2725	2725	2725	2725	40
291	20241223	151000	137955675	2725	2725	2725	2725	0
292	20241223	150900	137955675	2725	2725	2725	2725	0
293	20241223	150800	137955675	2725	2725	2725	2725	0
294	20241223	150700	137955675	2725	2725	2725	2725	39
295	20241223	150600	137849400	2725	2725	2725	2725	38
296	20241223	150500	137745850	2730	2720	2730	2720	4
297	20241223	150400	137734950	2730	2730	2730	2730	0
298	20241223	150300	137734950	2730	2730	2730	2730	0
299	20241223	150200	137734950	2730	2730	2730	2730	0
300	20241223	150100	137734950	2730	2730	2730	2730	0
301	20241223	150000	137734950	2730	2730	2730	2730	0
302	20241223	145900	137734950	2730	2730	2730	2730	1
303	20241223	145800	137732220	2735	2730	2735	2730	2
304	20241223	145700	137726755	2725	2735	2735	2720	2749
305	20241223	145600	130245375	2740	2735	2740	2735	2
306	20241223	145500	130239900	2735	2735	2735	2735	350
307	20241223	145400	129282650	2740	2740	2740	2740	30
308	20241223	145300	129200450	2740	2740	2740	2740	0
309	20241223	145200	129200450	2740	2740	2740	2740	620
310	20241223	145100	127501650	2750	2745	2750	2740	38
311	20241223	145000	127397465	2750	2750	2750	2750	0
312	20241223	144900	127397465	2750	2750	2750	2750	20
313	20241223	144800	127342465	2750	2750	2750	2750	0
314	20241223	144700	127342465	2750	2750	2750	2750	0
315	20241223	144600	127342465	2750	2750	2750	2750	0
316	20241223	144500	127342465	2750	2750	2750	2750	0
317	20241223	144400	127342465	2750	2750	2750	2750	0
318	20241223	144300	127342465	2750	2750	2755	2750	3
319	20241223	144200	127334210	2755	2750	2755	2740	527
320	20241223	144100	125889690	2755	2755	2755	2755	0
321	20241223	144000	125889690	2755	2755	2755	2755	0
322	20241223	143900	125889690	2755	2755	2755	2755	0
323	20241223	143800	125889690	2755	2755	2755	2755	0
324	20241223	143700	125889690	2755	2755	2755	2755	0
325	20241223	143600	125889690	2755	2755	2755	2755	0
326	20241223	143500	125889690	2755	2755	2755	2755	0
327	20241223	143400	125889690	2755	2755	2755	2755	0
328	20241223	143300	125889690	2755	2755	2755	2755	0
329	20241223	143200	125889690	2755	2755	2755	2755	0
330	20241223	143100	125889690	2755	2755	2755	2755	0
331	20241223	143000	125889690	2755	2755	2755	2755	0
332	20241223	142900	125889690	2755	2755	2755	2755	0
333	20241223	142800	125889690	2755	2755	2755	2755	0
334	20241223	142700	125889690	2755	2755	2755	2755	0
335	20241223	142600	125889690	2755	2755	2755	2755	0
336	20241223	142500	125889690	2755	2755	2755	2755	1
337	20241223	142400	125886935	2760	2760	2760	2760	0
338	20241223	142300	125886935	2760	2760	2760	2760	1
339	20241223	142200	125884175	2750	2755	2755	2745	276
340	20241223	142100	125125745	2760	2755	2760	2755	779
341	20241223	142000	122978700	2755	2750	2755	2750	7
342	20241223	141900	122959430	2755	2755	2755	2750	11
343	20241223	141800	122929150	2750	2750	2755	2750	11
344	20241223	141700	122898875	2755	2750	2755	2750	18
345	20241223	141600	122849355	2755	2755	2755	2755	0
346	20241223	141500	122849355	2755	2755	2755	2755	0
347	20241223	141400	122849355	2755	2755	2755	2755	0
348	20241223	141300	122849355	2755	2755	2755	2755	0
349	20241223	141200	122849355	2755	2755	2755	2755	0
350	20241223	141100	122849355	2755	2755	2755	2755	100
351	20241223	141000	122573855	2755	2750	2755	2750	286
352	20241223	140900	121787350	2750	2750	2750	2750	0
353	20241223	140800	121787350	2750	2750	2750	2750	0
354	20241223	140700	121787350	2750	2750	2750	2750	2
355	20241223	140600	121781850	2750	2750	2750	2750	0
356	20241223	140500	121781850	2750	2750	2750	2750	0
357	20241223	140400	121781850	2750	2750	2750	2750	0
358	20241223	140300	121781850	2750	2750	2750	2750	0
359	20241223	140200	121781850	2750	2750	2750	2750	0
360	20241223	140100	121781850	2750	2750	2750	2750	0
361	20241223	140000	121781850	2750	2750	2750	2750	0
362	20241223	135900	121781850	2750	2750	2750	2750	0
363	20241223	135800	121781850	2750	2750	2750	2750	0
364	20241223	135700	121781850	2750	2750	2750	2750	1
365	20241223	135600	121779100	2745	2745	2750	2745	10
366	20241223	135500	121751630	2750	2745	2750	2745	2
367	20241223	135400	121746135	2750	2750	2750	2750	0
368	20241223	135300	121746135	2750	2740	2750	2740	1033
369	20241223	135200	118910415	2740	2740	2740	2740	0
370	20241223	135100	118910415	2740	2740	2740	2740	1
371	20241223	135000	118907675	2740	2740	2740	2740	0
372	20241223	134900	118907675	2740	2740	2740	2740	0
373	20241223	134800	118907675	2740	2740	2740	2740	0
374	20241223	134700	118907675	2740	2740	2740	2740	10
375	20241223	134600	118880275	2740	2740	2740	2740	0
376	20241223	134500	118880275	2740	2740	2740	2740	0
377	20241223	134400	118880275	2740	2740	2740	2740	4
378	20241223	134300	118869315	2740	2740	2740	2740	0
379	20241223	134200	118869315	2740	2740	2740	2740	0
380	20241223	134100	118869315	2740	2740	2740	2740	0
381	20241223	134000	118869315	2740	2735	2740	2735	202
382	20241223	133900	118315840	2740	2735	2740	2735	12
383	20241223	133800	118282990	2740	2740	2740	2735	9
384	20241223	133700	118258350	2735	2740	2740	2735	8
385	20241223	133600	118236450	2735	2735	2740	2735	300
386	20241223	133500	117415930	2735	2735	2735	2735	0
387	20241223	133400	117415930	2735	2735	2735	2735	0
388	20241223	133300	117415930	2735	2735	2735	2735	0
389	20241223	133200	117415930	2735	2735	2735	2735	0
390	20241223	133100	117415930	2735	2735	2735	2735	0
391	20241223	133000	117415930	2735	2735	2735	2735	0
392	20241223	132900	117415930	2735	2735	2735	2735	0
393	20241223	132800	117415930	2735	2735	2735	2735	0
394	20241223	132700	117415930	2735	2735	2735	2735	0
395	20241223	132600	117415930	2735	2735	2735	2735	0
396	20241223	132500	117415930	2735	2735	2735	2735	0
397	20241223	132400	117415930	2735	2735	2735	2735	0
398	20241223	132300	117415930	2735	2735	2735	2735	1
399	20241223	132200	117413195	2725	2725	2725	2725	33
400	20241223	132100	117323270	2730	2730	2730	2730	0
401	20241223	132000	117323270	2730	2730	2730	2730	0
402	20241223	131900	117323270	2730	2730	2730	2730	115
403	20241223	131800	117009320	2730	2730	2730	2730	0
404	20241223	131700	117009320	2730	2730	2730	2730	0
405	20241223	131600	117009320	2730	2730	2730	2730	0
406	20241223	131500	117009320	2730	2730	2730	2730	0
407	20241223	131400	117009320	2730	2730	2730	2730	0
408	20241223	131300	117009320	2730	2730	2730	2730	0
409	20241223	131200	117009320	2730	2730	2730	2730	0
410	20241223	131100	117009320	2730	2730	2730	2730	0
411	20241223	131000	117009320	2730	2730	2730	2730	0
412	20241223	130900	117009320	2730	2730	2730	2730	0
413	20241223	130800	117009320	2730	2730	2730	2730	0
414	20241223	130700	117009320	2730	2730	2730	2730	0
415	20241223	130600	117009320	2730	2730	2730	2730	0
416	20241223	130500	117009320	2730	2730	2730	2730	0
417	20241223	130400	117009320	2730	2730	2730	2730	185
418	20241223	130300	116504270	2730	2730	2730	2730	0
419	20241223	130200	116504270	2730	2730	2730	2730	0
420	20241223	130100	116504270	2730	2730	2730	2730	0
421	20241223	130000	116504270	2730	2730	2730	2730	0
422	20241223	125900	116504270	2730	2730	2730	2730	0
423	20241223	125800	116504270	2730	2730	2730	2730	0
424	20241223	125700	116504270	2730	2730	2730	2730	0
425	20241223	125600	116504270	2730	2730	2730	2730	0
426	20241223	125500	116504270	2730	2730	2730	2730	0
427	20241223	125400	116504270	2730	2730	2730	2730	0
428	20241223	125300	116504270	2730	2730	2730	2730	0
429	20241223	125200	116504270	2730	2730	2730	2730	0
430	20241223	125100	116504270	2730	2730	2730	2730	133
431	20241223	125000	116141180	2730	2730	2730	2730	10
432	20241223	124900	116113880	2725	2725	2725	2725	0
433	20241223	124800	116113880	2725	2725	2725	2725	4
434	20241223	124700	116102980	2720	2720	2720	2720	0
435	20241223	124600	116102980	2720	2720	2720	2720	0
436	20241223	124500	116102980	2720	2720	2720	2720	0
437	20241223	124400	116102980	2720	2730	2730	2720	200
438	20241223	124300	115558060	2735	2735	2735	2735	21
439	20241223	124200	115500625	2735	2735	2735	2735	26
440	20241223	124100	115429515	2735	2735	2735	2735	19
441	20241223	124000	115377550	2735	2735	2735	2735	8
442	20241223	123900	115355670	2735	2735	2735	2735	0
443	20241223	123800	115355670	2735	2735	2735	2735	0
444	20241223	123700	115355670	2735	2735	2735	2735	0
445	20241223	123600	115355670	2735	2735	2735	2735	4
446	20241223	123500	115344730	2735	2735	2735	2735	0
447	20241223	123400	115344730	2735	2735	2735	2735	0
448	20241223	123300	115344730	2735	2735	2735	2735	0
449	20241223	123200	115344730	2735	2735	2735	2735	0
450	20241223	123100	115344730	2735	2735	2735	2735	0
451	20241223	123000	115344730	2735	2735	2735	2735	10
452	20241223	122900	115317380	2735	2735	2735	2735	0
453	20241223	122800	115317380	2735	2735	2735	2735	1
454	20241223	122700	115314645	2735	2735	2735	2735	0
455	20241223	122600	115314645	2735	2735	2735	2730	5
456	20241223	122500	115300980	2735	2735	2735	2735	0
457	20241223	122400	115300980	2735	2735	2735	2735	0
458	20241223	122300	115300980	2735	2735	2735	2735	0
459	20241223	122200	115300980	2735	2735	2735	2735	0
460	20241223	122100	115300980	2735	2735	2735	2735	0
461	20241223	122000	115300980	2735	2735	2735	2735	0
462	20241223	121900	115300980	2735	2735	2735	2735	0
463	20241223	121800	115300980	2735	2735	2735	2735	0
464	20241223	121700	115300980	2735	2735	2735	2735	0
465	20241223	121600	115300980	2735	2735	2735	2735	0
466	20241223	121500	115300980	2735	2735	2735	2735	0
467	20241223	121400	115300980	2735	2735	2735	2735	0
468	20241223	121300	115300980	2735	2735	2735	2735	0
469	20241223	121200	115300980	2735	2735	2735	2735	0
470	20241223	121100	115300980	2735	2735	2735	2735	0
471	20241223	121000	115300980	2735	2735	2735	2735	0
472	20241223	120900	115300980	2735	2735	2735	2730	3
473	20241223	120800	115292780	2730	2730	2735	2730	11
474	20241223	120700	115262725	2735	2725	2735	2725	38
475	20241223	120600	115159085	2730	2730	2730	2730	6
476	20241223	120500	115142705	2730	2730	2730	2730	0
477	20241223	120400	115142705	2730	2730	2730	2730	0
478	20241223	120300	115142705	2730	2730	2730	2730	0
479	20241223	120200	115142705	2730	2730	2730	2730	0
480	20241223	120100	115142705	2730	2730	2730	2730	0
481	20241223	120000	115142705	2730	2730	2735	2730	3
482	20241223	115900	115134510	2735	2730	2735	2730	120
483	20241223	115800	114806900	2730	2730	2730	2730	0
484	20241223	115700	114806900	2730	2730	2730	2730	0
485	20241223	115600	114806900	2730	2730	2730	2730	0
486	20241223	115500	114806900	2730	2730	2730	2730	0
487	20241223	115400	114806900	2730	2730	2730	2730	0
488	20241223	115300	114806900	2730	2730	2730	2730	0
489	20241223	115200	114806900	2730	2730	2730	2730	0
490	20241223	115100	114806900	2730	2730	2730	2730	0
491	20241223	115000	114806900	2730	2725	2730	2725	8
492	20241223	114900	114785080	2725	2725	2725	2725	403
493	20241223	114800	113686905	2730	2730	2730	2730	0
494	20241223	114700	113686905	2730	2730	2730	2730	0
495	20241223	114600	113686905	2730	2730	2730	2730	0
496	20241223	114500	113686905	2730	2730	2730	2730	0
497	20241223	114400	113686905	2730	2730	2730	2730	0
498	20241223	114300	113686905	2730	2730	2730	2730	0
499	20241223	114200	113686905	2730	2730	2730	2730	781
500	20241223	114100	111554775	2730	2730	2730	2730	221
501	20241223	114000	110951445	2730	2730	2730	2730	0
502	20241223	113900	110951445	2730	2730	2730	2730	0
503	20241223	113800	110951445	2730	2730	2730	2730	0
504	20241223	113700	110951445	2730	2730	2730	2730	2
505	20241223	113600	110945985	2725	2725	2725	2725	0
506	20241223	113500	110945985	2725	2725	2725	2725	12
507	20241223	113400	110913285	2730	2730	2730	2730	0
508	20241223	113300	110913285	2730	2730	2730	2730	0
509	20241223	113200	110913285	2730	2730	2730	2730	0
510	20241223	113100	110913285	2730	2725	2730	2725	92
511	20241223	113000	110662580	2730	2730	2730	2730	0
512	20241223	112900	110662580	2730	2730	2730	2730	813
513	20241223	112800	108443090	2730	2730	2730	2730	0
514	20241223	112700	108443090	2730	2730	2730	2730	0
515	20241223	112600	108443090	2730	2730	2730	2730	0
516	20241223	112500	108443090	2730	2730	2730	2730	0
517	20241223	112400	108443090	2730	2730	2730	2730	0
518	20241223	112300	108443090	2730	2730	2730	2730	200
519	20241223	112200	107897090	2725	2725	2725	2725	0
520	20241223	112100	107897090	2725	2725	2725	2725	0
521	20241223	112000	107897090	2725	2725	2725	2725	0
522	20241223	111900	107897090	2725	2725	2725	2725	1
523	20241223	111800	107894365	2725	2725	2725	2725	99
524	20241223	111700	107624590	2725	2725	2725	2725	0
525	20241223	111600	107624590	2725	2725	2725	2725	0
526	20241223	111500	107624590	2725	2725	2725	2725	0
527	20241223	111400	107624590	2725	2725	2725	2725	1
528	20241223	111300	107621865	2730	2730	2730	2730	0
529	20241223	111200	107621865	2730	2730	2730	2730	0
530	20241223	111100	107621865	2730	2725	2730	2720	93
531	20241223	111000	107368720	2725	2725	2725	2725	10
532	20241223	110900	107341470	2725	2725	2725	2725	0
533	20241223	110800	107341470	2725	2725	2725	2725	0
534	20241223	110700	107341470	2725	2725	2725	2725	0
535	20241223	110600	107341470	2725	2720	2725	2720	14
536	20241223	110500	107303385	2730	2730	2730	2730	0
537	20241223	110400	107303385	2730	2720	2730	2720	201
538	20241223	110300	106754675	2720	2725	2730	2720	37
539	20241223	110200	106653975	2730	2730	2730	2730	0
540	20241223	110100	106653975	2730	2730	2730	2730	0
541	20241223	110000	106653975	2730	2730	2730	2730	0
542	20241223	105900	106653975	2730	2730	2730	2730	0
543	20241223	105800	106653975	2730	2730	2730	2730	0
544	20241223	105700	106653975	2730	2730	2730	2730	0
545	20241223	105600	106653975	2730	2730	2730	2730	0
546	20241223	105500	106653975	2730	2730	2730	2730	0
547	20241223	105400	106653975	2730	2730	2730	2730	0
548	20241223	105300	106653975	2730	2730	2730	2730	0
549	20241223	105200	106653975	2730	2730	2730	2730	0
550	20241223	105100	106653975	2730	2730	2730	2730	0
551	20241223	105000	106653975	2730	2730	2730	2730	500
552	20241223	104900	105288975	2730	2730	2730	2730	0
553	20241223	104800	105288975	2730	2730	2730	2730	0
554	20241223	104700	105288975	2730	2730	2730	2730	1000
555	20241223	104600	102558975	2730	2720	2730	2720	2
556	20241223	104500	102553525	2725	2725	2725	2725	0
557	20241223	104400	102553525	2725	2725	2725	2725	0
558	20241223	104300	102553525	2725	2720	2725	2720	2
559	20241223	104200	102548080	2725	2725	2725	2725	0
560	20241223	104100	102548080	2725	2725	2725	2725	0
561	20241223	104000	102548080	2725	2725	2725	2725	12
562	20241223	103900	102515380	2725	2725	2725	2725	0
563	20241223	103800	102515380	2725	2725	2725	2725	0
564	20241223	103700	102515380	2725	2725	2725	2725	0
565	20241223	103600	102515380	2725	2725	2725	2725	16
566	20241223	103500	102471780	2730	2730	2730	2730	0
567	20241223	103400	102471780	2730	2730	2730	2730	0
568	20241223	103300	102471780	2730	2730	2730	2730	0
569	20241223	103200	102471780	2730	2730	2730	2730	0
570	20241223	103100	102471780	2730	2730	2730	2730	286
571	20241223	103000	101691000	2730	2730	2730	2730	12
572	20241223	102900	101658240	2730	2730	2730	2730	0
573	20241223	102800	101658240	2730	2730	2730	2730	1
574	20241223	102700	101655510	2725	2725	2725	2725	28
575	20241223	102600	101579210	2730	2725	2730	2725	86
576	20241223	102500	101344855	2725	2725	2730	2715	4
577	20241223	102400	101333960	2730	2730	2730	2730	0
578	20241223	102300	101333960	2730	2725	2730	2725	188
579	20241223	102200	100821240	2725	2725	2725	2725	0
580	20241223	102100	100821240	2725	2725	2725	2725	0
581	20241223	102000	100821240	2725	2725	2725	2725	0
582	20241223	101900	100821240	2725	2725	2725	2725	0
583	20241223	101800	100821240	2725	2725	2725	2725	0
584	20241223	101700	100821240	2725	2720	2725	2720	2
585	20241223	101600	100815795	2725	2715	2730	2715	6
586	20241223	101500	100799465	2710	2715	2715	2710	370
587	20241223	101400	99795720	2730	2725	2730	2725	4
588	20241223	101300	99784815	2720	2720	2720	2720	91
589	20241223	101200	99537295	2720	2725	2725	2720	11
590	20241223	101100	99507330	2725	2725	2725	2725	0
591	20241223	101000	99507330	2725	2725	2725	2725	0
592	20241223	100900	99507330	2725	2725	2730	2725	1651
593	20241223	100800	95008350	2725	2720	2725	2720	2
594	20241223	100700	95002905	2720	2720	2720	2720	16
595	20241223	100600	94959385	2725	2725	2725	2725	1
596	20241223	100500	94956660	2720	2720	2720	2720	0
597	20241223	100400	94956660	2720	2725	2725	2720	2008
598	20241223	100300	89484910	2730	2730	2730	2730	0
599	20241223	100200	89484910	2730	2725	2740	2725	1052
600	20241223	100100	86617955	2725	2725	2725	2725	1
601	20241223	100000	86615230	2720	2730	2730	2720	14
602	20241223	095900	86577135	2740	2740	2740	2740	0
603	20241223	095800	86577135	2740	2740	2740	2740	0
604	20241223	095700	86577135	2740	2735	2740	2730	32
605	20241223	095600	86489615	2745	2740	2745	2740	2843
606	20241223	095500	78699565	2740	2740	2740	2740	1
607	20241223	095400	78696825	2740	2740	2740	2740	205
608	20241223	095300	78135125	2740	2740	2740	2740	0
609	20241223	095200	78135125	2740	2740	2740	2740	0
610	20241223	095100	78135125	2740	2740	2745	2740	11
611	20241223	095000	78104980	2745	2745	2745	2740	14
612	20241223	094900	78066580	2740	2740	2745	2740	14
613	20241223	094800	78028190	2745	2745	2745	2745	6
614	20241223	094700	78011720	2745	2740	2745	2740	10
615	20241223	094600	77984290	2740	2740	2745	2735	366
616	20241223	094500	76981595	2745	2745	2745	2745	2
617	20241223	094400	76976105	2740	2740	2740	2740	168
618	20241223	094300	76515785	2740	2740	2740	2740	0
619	20241223	094200	76515785	2740	2740	2740	2740	1
620	20241223	094100	76513045	2735	2740	2740	2735	16
621	20241223	094000	76469280	2740	2740	2740	2740	0
622	20241223	093900	76469280	2740	2735	2740	2735	3
623	20241223	093800	76461070	2740	2740	2740	2735	9
624	20241223	093700	76436435	2735	2735	2740	2735	216
625	20241223	093600	75845665	2735	2730	2735	2730	171
626	20241223	093500	75378030	2735	2730	2735	2730	136
627	20241223	093400	75006730	2725	2720	2725	2720	272
628	20241223	093300	74265555	2720	2720	2720	2720	1
629	20241223	093200	74262835	2720	2720	2720	2720	0
630	20241223	093100	74262835	2720	2720	2720	2720	0
631	20241223	093000	74262835	2720	2725	2725	2720	860
632	20241223	092900	71922635	2725	2720	2725	2720	145
633	20241223	092800	71528230	2720	2715	2720	2710	338
634	20241223	092700	70611555	2715	2710	2725	2705	50
635	20241223	092600	70476220	2705	2705	2715	2700	15295
636	20241223	092500	29107000	2705	2705	2705	2705	0
637	20241223	092400	29107000	2705	2705	2705	2705	109
638	20241223	092300	28812155	2710	2710	2710	2710	0
639	20241223	092200	28812155	2710	2715	2720	2710	1957
640	20241223	092100	23489830	2715	2715	2715	2715	10
641	20241223	092000	23462680	2715	2710	2715	2710	57
642	20241223	091900	23308160	2710	2720	2720	2710	112
643	20241223	091800	23004630	2710	2710	2710	2710	0
644	20241223	091700	23004630	2710	2710	2720	2710	311
645	20241223	091600	22161410	2700	2705	2710	2700	7
646	20241223	091500	22142465	2710	2700	2710	2700	1940
647	20241223	091400	16895490	2705	2705	2705	2705	538
648	20241223	091300	15440200	2705	2705	2705	2705	0
649	20241223	091200	15440200	2705	2700	2705	2700	634
650	20241223	091100	13725715	2695	2695	2695	2695	273
651	20241223	091000	12989980	2695	2705	2705	2695	3
652	20241223	090900	12981885	2700	2705	2705	2700	3003
653	20241223	090800	4873780	2710	2705	2710	2705	46
654	20241223	090700	4749345	2705	2705	2705	2705	42
655	20241223	090600	4635735	2715	2730	2730	2715	1533
656	20241223	090500	458640	2730	2730	2730	2730	18
657	20241223	090400	409500	2730	2730	2730	2730	0
658	20241223	090300	409500	2730	2730	2730	2730	0
659	20241223	090200	409500	2730	2730	2730	2730	2
660	20241223	090100	404040	2730	2730	2730	2730	147
661	20241223	090000	2730	2730	2730	2730	2730	1