KissMeData/139670/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	202500	168625915	2850	2850	2850	2850	1826
3	20241227	202400	168625915	2850	2850	2850	2850	0
4	20241227	202300	168625915	2850	2850	2850	2850	0
5	20241227	202200	168625915	2850	2850	2850	2850	0
6	20241227	202100	168625915	2850	2850	2850	2850	0
7	20241227	202000	168625915	2850	2850	2850	2850	0
8	20241227	201900	168625915	2850	2850	2850	2850	0
9	20241227	201800	168625915	2850	2850	2850	2850	0
10	20241227	201700	168625915	2850	2850	2850	2850	0
11	20241227	201600	168625915	2850	2850	2850	2850	0
12	20241227	201500	168625915	2850	2850	2850	2850	0
13	20241227	201400	168625915	2850	2850	2850	2850	0
14	20241227	201300	168625915	2850	2850	2850	2850	0
15	20241227	201200	168625915	2850	2850	2850	2850	0
16	20241227	201100	168625915	2850	2850	2850	2850	0
17	20241227	201000	168625915	2850	2850	2850	2850	0
18	20241227	200900	168625915	2850	2850	2850	2850	0
19	20241227	200800	168625915	2850	2850	2850	2850	0
20	20241227	200700	168625915	2850	2850	2850	2850	0
21	20241227	200600	168625915	2850	2850	2850	2850	0
22	20241227	200500	168625915	2850	2850	2850	2850	0
23	20241227	200400	168625915	2850	2850	2850	2850	0
24	20241227	200300	168625915	2850	2850	2850	2850	0
25	20241227	200200	168625915	2850	2850	2850	2850	0
26	20241227	200100	168625915	2850	2850	2850	2850	0
27	20241227	200000	168625915	2850	2850	2850	2850	0
28	20241227	195900	168625915	2850	2850	2850	2850	0
29	20241227	195800	168625915	2850	2850	2850	2850	0
30	20241227	195700	168625915	2850	2850	2850	2850	0
31	20241227	195600	168625915	2850	2850	2850	2850	0
32	20241227	195500	168625915	2850	2850	2850	2850	1826
33	20241227	195400	168625915	2850	2850	2850	2850	0
34	20241227	195300	168625915	2850	2850	2850	2850	0
35	20241227	195200	168625915	2850	2850	2850	2850	0
36	20241227	195100	168625915	2850	2850	2850	2850	0
37	20241227	195000	168625915	2850	2850	2850	2850	0
38	20241227	194900	168625915	2850	2850	2850	2850	0
39	20241227	194800	168625915	2850	2850	2850	2850	0
40	20241227	194700	168625915	2850	2850	2850	2850	0
41	20241227	194600	168625915	2850	2850	2850	2850	0
42	20241227	194500	168625915	2850	2850	2850	2850	0
43	20241227	194400	168625915	2850	2850	2850	2850	0
44	20241227	194300	168625915	2850	2850	2850	2850	0
45	20241227	194200	168625915	2850	2850	2850	2850	0
46	20241227	194100	168625915	2850	2850	2850	2850	0
47	20241227	194000	168625915	2850	2850	2850	2850	0
48	20241227	193900	168625915	2850	2850	2850	2850	0
49	20241227	193800	168625915	2850	2850	2850	2850	0
50	20241227	193700	168625915	2850	2850	2850	2850	0
51	20241227	193600	168625915	2850	2850	2850	2850	0
52	20241227	193500	168625915	2850	2850	2850	2850	0
53	20241227	193400	168625915	2850	2850	2850	2850	0
54	20241227	193300	168625915	2850	2850	2850	2850	0
55	20241227	193200	168625915	2850	2850	2850	2850	0
56	20241227	193100	168625915	2850	2850	2850	2850	0
57	20241227	193000	168625915	2850	2850	2850	2850	0
58	20241227	192900	168625915	2850	2850	2850	2850	0
59	20241227	192800	168625915	2850	2850	2850	2850	0
60	20241227	192700	168625915	2850	2850	2850	2850	0
61	20241227	192600	168625915	2850	2850	2850	2850	0
62	20241227	192500	168625915	2850	2850	2850	2850	1826
63	20241227	192400	168625915	2850	2850	2850	2850	0
64	20241227	192300	168625915	2850	2850	2850	2850	0
65	20241227	192200	168625915	2850	2850	2850	2850	0
66	20241227	192100	168625915	2850	2850	2850	2850	0
67	20241227	192000	168625915	2850	2850	2850	2850	0
68	20241227	191900	168625915	2850	2850	2850	2850	0
69	20241227	191800	168625915	2850	2850	2850	2850	0
70	20241227	191700	168625915	2850	2850	2850	2850	0
71	20241227	191600	168625915	2850	2850	2850	2850	0
72	20241227	191500	168625915	2850	2850	2850	2850	0
73	20241227	191400	168625915	2850	2850	2850	2850	0
74	20241227	191300	168625915	2850	2850	2850	2850	0
75	20241227	191200	168625915	2850	2850	2850	2850	0
76	20241227	191100	168625915	2850	2850	2850	2850	0
77	20241227	191000	168625915	2850	2850	2850	2850	0
78	20241227	190900	168625915	2850	2850	2850	2850	0
79	20241227	190800	168625915	2850	2850	2850	2850	0
80	20241227	190700	168625915	2850	2850	2850	2850	0
81	20241227	190600	168625915	2850	2850	2850	2850	0
82	20241227	190500	168625915	2850	2850	2850	2850	0
83	20241227	190400	168625915	2850	2850	2850	2850	0
84	20241227	190300	168625915	2850	2850	2850	2850	0
85	20241227	190200	168625915	2850	2850	2850	2850	0
86	20241227	190100	168625915	2850	2850	2850	2850	0
87	20241227	190000	168625915	2850	2850	2850	2850	0
88	20241227	185900	168625915	2850	2850	2850	2850	0
89	20241227	185800	168625915	2850	2850	2850	2850	0
90	20241227	185700	168625915	2850	2850	2850	2850	0
91	20241227	185600	168625915	2850	2850	2850	2850	0
92	20241227	185500	168625915	2850	2850	2850	2850	1826
93	20241227	185400	168625915	2850	2850	2850	2850	0
94	20241227	185300	168625915	2850	2850	2850	2850	0
95	20241227	185200	168625915	2850	2850	2850	2850	0
96	20241227	185100	168625915	2850	2850	2850	2850	0
97	20241227	185000	168625915	2850	2850	2850	2850	0
98	20241227	184900	168625915	2850	2850	2850	2850	0
99	20241227	184800	168625915	2850	2850	2850	2850	0
100	20241227	184700	168625915	2850	2850	2850	2850	0
101	20241227	184600	168625915	2850	2850	2850	2850	0
102	20241227	184500	168625915	2850	2850	2850	2850	0
103	20241227	184400	168625915	2850	2850	2850	2850	0
104	20241227	184300	168625915	2850	2850	2850	2850	0
105	20241227	184200	168625915	2850	2850	2850	2850	0
106	20241227	184100	168625915	2850	2850	2850	2850	0
107	20241227	184000	168625915	2850	2850	2850	2850	0
108	20241227	183900	168625915	2850	2850	2850	2850	0
109	20241227	183800	168625915	2850	2850	2850	2850	0
110	20241227	183700	168625915	2850	2850	2850	2850	0
111	20241227	183600	168625915	2850	2850	2850	2850	0
112	20241227	183500	168625915	2850	2850	2850	2850	0
113	20241227	183400	168625915	2850	2850	2850	2850	0
114	20241227	183300	168625915	2850	2850	2850	2850	0
115	20241227	183200	168625915	2850	2850	2850	2850	0
116	20241227	183100	168625915	2850	2850	2850	2850	0
117	20241227	183000	168625915	2850	2850	2850	2850	0
118	20241227	182900	168625915	2850	2850	2850	2850	0
119	20241227	182800	168625915	2850	2850	2850	2850	0
120	20241227	182700	168625915	2850	2850	2850	2850	0
121	20241227	182600	168625915	2850	2850	2850	2850	0
122	20241227	182500	168625915	2850	2850	2850	2850	1826
123	20241227	182400	168625915	2850	2850	2850	2850	0
124	20241227	182300	168625915	2850	2850	2850	2850	0
125	20241227	182200	168625915	2850	2850	2850	2850	0
126	20241227	182100	168625915	2850	2850	2850	2850	0
127	20241227	182000	168625915	2850	2850	2850	2850	0
128	20241227	181900	168625915	2850	2850	2850	2850	0
129	20241227	181800	168625915	2850	2850	2850	2850	0
130	20241227	181700	168625915	2850	2850	2850	2850	0
131	20241227	181600	168625915	2850	2850	2850	2850	0
132	20241227	181500	168625915	2850	2850	2850	2850	0
133	20241227	181400	168625915	2850	2850	2850	2850	0
134	20241227	181300	168625915	2850	2850	2850	2850	0
135	20241227	181200	168625915	2850	2850	2850	2850	0
136	20241227	181100	168625915	2850	2850	2850	2850	0
137	20241227	181000	168625915	2850	2850	2850	2850	0
138	20241227	180900	168625915	2850	2850	2850	2850	0
139	20241227	180800	168625915	2850	2850	2850	2850	0
140	20241227	180700	168625915	2850	2850	2850	2850	0
141	20241227	180600	168625915	2850	2850	2850	2850	0
142	20241227	180500	168625915	2850	2850	2850	2850	0
143	20241227	180400	168625915	2850	2850	2850	2850	0
144	20241227	180300	168625915	2850	2850	2850	2850	0
145	20241227	180200	168625915	2850	2850	2850	2850	0
146	20241227	180100	168625915	2850	2850	2850	2850	0
147	20241227	180000	168625915	2850	2850	2850	2850	0
148	20241227	175900	168625915	2850	2850	2850	2850	0
149	20241227	175800	168625915	2850	2850	2850	2850	0
150	20241227	175700	168625915	2850	2850	2850	2850	0
151	20241227	175600	168625915	2850	2850	2850	2850	0
152	20241227	175500	168625915	2850	2850	2850	2850	1826
153	20241227	175400	168625915	2850	2850	2850	2850	0
154	20241227	175300	168625915	2850	2850	2850	2850	0
155	20241227	175200	168625915	2850	2850	2850	2850	0
156	20241227	175100	168625915	2850	2850	2850	2850	0
157	20241227	175000	168625915	2850	2850	2850	2850	0
158	20241227	174900	168625915	2850	2850	2850	2850	0
159	20241227	174800	168625915	2850	2850	2850	2850	0
160	20241227	174700	168625915	2850	2850	2850	2850	0
161	20241227	174600	168625915	2850	2850	2850	2850	0
162	20241227	174500	168625915	2850	2850	2850	2850	0
163	20241227	174400	168625915	2850	2850	2850	2850	0
164	20241227	174300	168625915	2850	2850	2850	2850	0
165	20241227	174200	168625915	2850	2850	2850	2850	0
166	20241227	174100	168625915	2850	2850	2850	2850	0
167	20241227	174000	168625915	2850	2850	2850	2850	0
168	20241227	173900	168625915	2850	2850	2850	2850	0
169	20241227	173800	168625915	2850	2850	2850	2850	0
170	20241227	173700	168625915	2850	2850	2850	2850	0
171	20241227	173600	168625915	2850	2850	2850	2850	0
172	20241227	173500	168625915	2850	2850	2850	2850	0
173	20241227	173400	168625915	2850	2850	2850	2850	0
174	20241227	173300	168625915	2850	2850	2850	2850	0
175	20241227	173200	168625915	2850	2850	2850	2850	0
176	20241227	173100	168625915	2850	2850	2850	2850	0
177	20241227	173000	168625915	2850	2850	2850	2850	0
178	20241227	172900	168625915	2850	2850	2850	2850	0
179	20241227	172800	168625915	2850	2850	2850	2850	0
180	20241227	172700	168625915	2850	2850	2850	2850	0
181	20241227	172600	168625915	2850	2850	2850	2850	0
182	20241227	172500	168625915	2850	2850	2850	2850	1826
183	20241227	172400	168625915	2850	2850	2850	2850	0
184	20241227	172300	168625915	2850	2850	2850	2850	0
185	20241227	172200	168625915	2850	2850	2850	2850	0
186	20241227	172100	168625915	2850	2850	2850	2850	0
187	20241227	172000	168625915	2850	2850	2850	2850	0
188	20241227	171900	168625915	2850	2850	2850	2850	0
189	20241227	171800	168625915	2850	2850	2850	2850	0
190	20241227	171700	168625915	2850	2850	2850	2850	0
191	20241227	171600	168625915	2850	2850	2850	2850	0
192	20241227	171500	168625915	2850	2850	2850	2850	0
193	20241227	171400	168625915	2850	2850	2850	2850	0
194	20241227	171300	168625915	2850	2850	2850	2850	0
195	20241227	171200	168625915	2850	2850	2850	2850	0
196	20241227	171100	168625915	2850	2850	2850	2850	0
197	20241227	171000	168625915	2850	2850	2850	2850	0
198	20241227	170900	168625915	2850	2850	2850	2850	0
199	20241227	170800	168625915	2850	2850	2850	2850	0
200	20241227	170700	168625915	2850	2850	2850	2850	0
201	20241227	170600	168625915	2850	2850	2850	2850	0
202	20241227	170500	168625915	2850	2850	2850	2850	0
203	20241227	170400	168625915	2850	2850	2850	2850	0
204	20241227	170300	168625915	2850	2850	2850	2850	0
205	20241227	170200	168625915	2850	2850	2850	2850	0
206	20241227	170100	168625915	2850	2850	2850	2850	0
207	20241227	170000	168625915	2850	2850	2850	2850	0
208	20241227	165900	168625915	2850	2850	2850	2850	0
209	20241227	165800	168625915	2850	2850	2850	2850	0
210	20241227	165700	168625915	2850	2850	2850	2850	0
211	20241227	165600	168625915	2850	2850	2850	2850	0
212	20241227	165500	168625915	2850	2850	2850	2850	1826
213	20241227	165400	168625915	2850	2850	2850	2850	0
214	20241227	165300	168625915	2850	2850	2850	2850	0
215	20241227	165200	168625915	2850	2850	2850	2850	0
216	20241227	165100	168625915	2850	2850	2850	2850	0
217	20241227	165000	168625915	2850	2850	2850	2850	0
218	20241227	164900	168625915	2850	2850	2850	2850	0
219	20241227	164800	168625915	2850	2850	2850	2850	0
220	20241227	164700	168625915	2850	2850	2850	2850	0
221	20241227	164600	168625915	2850	2850	2850	2850	0
222	20241227	164500	168625915	2850	2850	2850	2850	0
223	20241227	164400	168625915	2850	2850	2850	2850	0
224	20241227	164300	168625915	2850	2850	2850	2850	0
225	20241227	164200	168625915	2850	2850	2850	2850	0
226	20241227	164100	168625915	2850	2850	2850	2850	0
227	20241227	164000	168625915	2850	2850	2850	2850	0
228	20241227	163900	168625915	2850	2850	2850	2850	0
229	20241227	163800	168625915	2850	2850	2850	2850	0
230	20241227	163700	168625915	2850	2850	2850	2850	0
231	20241227	163600	168625915	2850	2850	2850	2850	0
232	20241227	163500	168625915	2850	2850	2850	2850	0
233	20241227	163400	168625915	2850	2850	2850	2850	0
234	20241227	163300	168625915	2850	2850	2850	2850	0
235	20241227	163200	168625915	2850	2850	2850	2850	0
236	20241227	163100	168625915	2850	2850	2850	2850	0
237	20241227	163000	168625915	2850	2850	2850	2850	0
238	20241227	162900	168625915	2850	2850	2850	2850	0
239	20241227	162800	168625915	2850	2850	2850	2850	0
240	20241227	162700	168625915	2850	2850	2850	2850	0
241	20241227	162600	168625915	2850	2850	2850	2850	0
242	20241227	162500	168625915	2850	2850	2850	2850	1826
243	20241227	162400	168625915	2850	2850	2850	2850	0
244	20241227	162300	168625915	2850	2850	2850	2850	0
245	20241227	162200	168625915	2850	2850	2850	2850	0
246	20241227	162100	168625915	2850	2850	2850	2850	0
247	20241227	162000	168625915	2850	2850	2850	2850	0
248	20241227	161900	168625915	2850	2850	2850	2850	0
249	20241227	161800	168625915	2850	2850	2850	2850	0
250	20241227	161700	168625915	2850	2850	2850	2850	0
251	20241227	161600	168625915	2850	2850	2850	2850	0
252	20241227	161500	168625915	2850	2850	2850	2850	0
253	20241227	161400	168625915	2850	2850	2850	2850	0
254	20241227	161300	168625915	2850	2850	2850	2850	0
255	20241227	161200	168625915	2850	2850	2850	2850	0
256	20241227	161100	168625915	2850	2850	2850	2850	0
257	20241227	161000	168625915	2850	2850	2850	2850	0
258	20241227	160900	168625915	2850	2850	2850	2850	0
259	20241227	160800	168625915	2850	2850	2850	2850	0
260	20241227	160700	168625915	2850	2850	2850	2850	0
261	20241227	160600	168625915	2850	2850	2850	2850	0
262	20241227	160500	168625915	2850	2850	2850	2850	0
263	20241227	160400	168625915	2850	2850	2850	2850	0
264	20241227	160300	168625915	2850	2850	2850	2850	0
265	20241227	160200	168625915	2850	2850	2850	2850	0
266	20241227	160100	168625915	2850	2850	2850	2850	0
267	20241227	160000	168625915	2850	2850	2850	2850	0
268	20241227	155900	168625915	2850	2850	2850	2850	0
269	20241227	155800	168625915	2850	2850	2850	2850	0
270	20241227	155700	168625915	2850	2850	2850	2850	0
271	20241227	155600	168625915	2850	2850	2850	2850	0
272	20241227	155500	168625915	2850	2850	2850	2850	1826
273	20241227	155400	168625915	2850	2850	2850	2850	0
274	20241227	155300	168625915	2850	2850	2850	2850	0
275	20241227	155200	168625915	2850	2850	2850	2850	0
276	20241227	155100	168625915	2850	2850	2850	2850	0
277	20241227	155000	168625915	2850	2850	2850	2850	0
278	20241227	154900	168625915	2850	2850	2850	2850	0
279	20241227	154800	168625915	2850	2850	2850	2850	0
280	20241227	154700	168625915	2850	2850	2850	2850	0
281	20241227	154600	168625915	2850	2850	2850	2850	0
282	20241227	154500	168625915	2850	2850	2850	2850	0
283	20241227	154400	168625915	2850	2850	2850	2850	0
284	20241227	154300	168625915	2850	2850	2850	2850	0
285	20241227	154200	168625915	2850	2850	2850	2850	0
286	20241227	154100	168625915	2850	2850	2850	2850	0
287	20241227	154000	168625915	2850	2850	2850	2850	0
288	20241227	153900	168625915	2850	2850	2850	2850	0
289	20241227	153800	168625915	2850	2850	2850	2850	0
290	20241227	153700	168625915	2850	2850	2850	2850	0
291	20241227	153600	168625915	2850	2850	2850	2850	0
292	20241227	153500	168625915	2850	2850	2850	2850	0
293	20241227	153400	168625915	2850	2850	2850	2850	0
294	20241227	153300	168625915	2850	2850	2850	2850	0
295	20241227	153200	168625915	2850	2850	2850	2850	0
296	20241227	153100	168625915	2850	2850	2850	2850	0
297	20241227	153000	168625915	2850	2850	2850	2850	1826
298	20241227	152900	163421815	2850	2850	2850	2850	0
299	20241227	152800	163421815	2850	2850	2850	2850	0
300	20241227	152700	163421815	2850	2850	2850	2850	0
301	20241227	152600	163421815	2850	2850	2850	2850	0
302	20241227	152500	163421815	2850	2850	2850	2850	0
303	20241227	152400	163421815	2850	2850	2850	2850	0
304	20241227	152300	163421815	2850	2850	2850	2850	0
305	20241227	152200	163421815	2850	2850	2850	2850	0
306	20241227	152100	163421815	2850	2850	2850	2850	0
307	20241227	152000	163421815	2850	2850	2850	2850	0
308	20241227	151900	163421815	2850	2850	2850	2845	205
309	20241227	151800	162838570	2850	2850	2850	2850	9
310	20241227	151700	162812920	2855	2855	2855	2855	272
311	20241227	151600	162036360	2855	2855	2860	2855	338
312	20241227	151500	161071070	2860	2860	2860	2860	3
313	20241227	151400	161062490	2860	2860	2860	2860	0
314	20241227	151300	161062490	2860	2875	2875	2820	1085
315	20241227	151200	157976610	2875	2875	2875	2875	208
316	20241227	151100	157378610	2875	2875	2875	2875	0
317	20241227	151000	157378610	2875	2875	2875	2875	0
318	20241227	150900	157378610	2875	2875	2875	2875	30
319	20241227	150800	157292360	2875	2875	2875	2875	0
320	20241227	150700	157292360	2875	2875	2875	2875	0
321	20241227	150600	157292360	2875	2865	2875	2860	86
322	20241227	150500	157045985	2865	2865	2865	2865	32
323	20241227	150400	156954305	2860	2865	2865	2860	20
324	20241227	150300	156897060	2865	2865	2865	2865	0
325	20241227	150200	156897060	2865	2865	2865	2865	208
326	20241227	150100	156301140	2870	2870	2870	2870	40
327	20241227	150000	156186340	2870	2870	2870	2870	0
328	20241227	145900	156186340	2870	2870	2870	2870	3
329	20241227	145800	156177730	2870	2870	2870	2870	0
330	20241227	145700	156177730	2870	2870	2870	2870	0
331	20241227	145600	156177730	2870	2870	2870	2870	79
332	20241227	145500	155951000	2870	2870	2870	2870	0
333	20241227	145400	155951000	2870	2870	2870	2870	21
334	20241227	145300	155890730	2865	2865	2865	2865	0
335	20241227	145200	155890730	2865	2865	2865	2865	38
336	20241227	145100	155781860	2870	2870	2870	2870	0
337	20241227	145000	155781860	2870	2870	2870	2870	0
338	20241227	144900	155781860	2870	2870	2870	2870	0
339	20241227	144800	155781860	2870	2870	2870	2870	0
340	20241227	144700	155781860	2870	2870	2870	2870	1
341	20241227	144600	155778990	2875	2875	2875	2875	72
342	20241227	144500	155571990	2875	2870	2875	2870	10
343	20241227	144400	155543245	2875	2875	2875	2875	10
344	20241227	144300	155514495	2875	2875	2875	2875	2
345	20241227	144200	155508745	2870	2875	2875	2865	267
346	20241227	144100	154743755	2875	2875	2875	2875	0
347	20241227	144000	154743755	2875	2875	2875	2875	0
348	20241227	143900	154743755	2875	2875	2875	2875	0
349	20241227	143800	154743755	2875	2875	2875	2875	3
350	20241227	143700	154735130	2875	2875	2875	2875	0
351	20241227	143600	154735130	2875	2875	2875	2875	0
352	20241227	143500	154735130	2875	2875	2875	2875	0
353	20241227	143400	154735130	2875	2870	2875	2870	2
354	20241227	143300	154729385	2875	2875	2875	2875	1
355	20241227	143200	154726510	2875	2860	2875	2855	381
356	20241227	143100	153636260	2875	2875	2875	2875	3
357	20241227	143000	153627635	2875	2875	2875	2875	0
358	20241227	142900	153627635	2875	2875	2875	2875	0
359	20241227	142800	153627635	2875	2875	2875	2875	0
360	20241227	142700	153627635	2875	2875	2875	2875	0
361	20241227	142600	153627635	2875	2870	2875	2865	5
362	20241227	142500	153613280	2855	2855	2855	2855	944
363	20241227	142400	150918160	2855	2855	2855	2855	6
364	20241227	142300	150901030	2845	2845	2845	2845	62
365	20241227	142200	150724640	2850	2850	2850	2850	0
366	20241227	142100	150724640	2850	2855	2860	2850	53
367	20241227	142000	150573325	2855	2865	2865	2855	58
368	20241227	141900	150407685	2885	2885	2885	2885	0
369	20241227	141800	150407685	2885	2885	2885	2885	0
370	20241227	141700	150407685	2885	2885	2885	2885	1
371	20241227	141600	150404800	2870	2870	2870	2870	1
372	20241227	141500	150401930	2870	2890	2890	2870	301
373	20241227	141400	149538040	2880	2880	2880	2880	120
374	20241227	141300	149192440	2890	2880	2890	2880	2
375	20241227	141200	149186670	2870	2875	2895	2870	1212
376	20241227	141100	145694240	2875	2875	2875	2875	0
377	20241227	141000	145694240	2875	2875	2875	2875	1
378	20241227	140900	145691365	2875	2875	2875	2875	0
379	20241227	140800	145691365	2875	2875	2875	2875	1
380	20241227	140700	145688490	2875	2875	2875	2875	1
381	20241227	140600	145685615	2875	2875	2875	2875	0
382	20241227	140500	145685615	2875	2875	2875	2875	1
383	20241227	140400	145682740	2880	2880	2880	2880	0
384	20241227	140300	145682740	2880	2880	2880	2880	0
385	20241227	140200	145682740	2880	2880	2880	2880	0
386	20241227	140100	145682740	2880	2880	2880	2880	0
387	20241227	140000	145682740	2880	2880	2880	2880	3
388	20241227	135900	145674100	2880	2865	2880	2865	53
389	20241227	135800	145521505	2865	2865	2865	2865	0
390	20241227	135700	145521505	2865	2865	2865	2865	0
391	20241227	135600	145521505	2865	2865	2865	2865	0
392	20241227	135500	145521505	2865	2865	2865	2865	0
393	20241227	135400	145521505	2865	2865	2865	2865	3
394	20241227	135300	145512910	2865	2865	2865	2865	0
395	20241227	135200	145512910	2865	2865	2865	2865	1
396	20241227	135100	145510045	2865	2865	2865	2865	6
397	20241227	135000	145492855	2865	2865	2865	2865	3
398	20241227	134900	145484260	2865	2865	2865	2865	0
399	20241227	134800	145484260	2865	2865	2865	2865	0
400	20241227	134700	145484260	2865	2865	2865	2865	3
401	20241227	134600	145475665	2855	2855	2855	2855	0
402	20241227	134500	145475665	2855	2855	2855	2855	0
403	20241227	134400	145475665	2855	2860	2860	2855	6
404	20241227	134300	145458510	2860	2860	2860	2860	0
405	20241227	134200	145458510	2860	2860	2860	2860	0
406	20241227	134100	145458510	2860	2875	2875	2860	6
407	20241227	134000	145441335	2875	2875	2875	2875	0
408	20241227	133900	145441335	2875	2875	2875	2875	0
409	20241227	133800	145441335	2875	2875	2875	2875	0
410	20241227	133700	145441335	2875	2875	2875	2875	1
411	20241227	133600	145438460	2845	2845	2845	2845	0
412	20241227	133500	145438460	2845	2850	2850	2845	50
413	20241227	133400	145296165	2875	2875	2875	2875	0
414	20241227	133300	145296165	2875	2875	2875	2875	1
415	20241227	133200	145293290	2850	2850	2850	2850	1
416	20241227	133100	145290440	2870	2870	2870	2870	0
417	20241227	133000	145290440	2870	2870	2870	2870	0
418	20241227	132900	145290440	2870	2870	2870	2870	0
419	20241227	132800	145290440	2870	2870	2870	2870	0
420	20241227	132700	145290440	2870	2870	2870	2870	0
421	20241227	132600	145290440	2870	2870	2870	2870	1
422	20241227	132500	145287570	2870	2870	2870	2870	0
423	20241227	132400	145287570	2870	2870	2870	2870	0
424	20241227	132300	145287570	2870	2870	2870	2870	869
425	20241227	132200	142793540	2870	2870	2870	2870	0
426	20241227	132100	142793540	2870	2870	2870	2870	0
427	20241227	132000	142793540	2870	2865	2870	2845	1155
428	20241227	131900	139486475	2865	2865	2865	2865	0
429	20241227	131800	139486475	2865	2865	2865	2865	0
430	20241227	131700	139486475	2865	2865	2865	2865	3
431	20241227	131600	139477880	2865	2865	2865	2865	0
432	20241227	131500	139477880	2865	2865	2865	2865	0
433	20241227	131400	139477880	2865	2835	2865	2835	1519
434	20241227	131300	135171425	2835	2835	2835	2835	0
435	20241227	131200	135171425	2835	2835	2835	2835	104
436	20241227	131100	134876585	2835	2835	2835	2835	0
437	20241227	131000	134876585	2835	2835	2835	2835	0
438	20241227	130900	134876585	2835	2835	2835	2835	0
439	20241227	130800	134876585	2835	2835	2835	2835	458
440	20241227	130700	133578155	2840	2835	2840	2835	157
441	20241227	130600	133133055	2835	2835	2835	2835	29
442	20241227	130500	133050840	2840	2840	2840	2840	3
443	20241227	130400	133042320	2835	2835	2835	2835	1
444	20241227	130300	133039485	2830	2840	2840	2830	1151
445	20241227	130200	129773445	2840	2840	2840	2840	0
446	20241227	130100	129773445	2840	2840	2840	2840	0
447	20241227	130000	129773445	2840	2840	2840	2840	0
448	20241227	125900	129773445	2840	2855	2855	2840	6
449	20241227	125800	129756360	2855	2855	2855	2855	0
450	20241227	125700	129756360	2855	2855	2855	2855	0
451	20241227	125600	129756360	2855	2855	2855	2855	0
452	20241227	125500	129756360	2855	2855	2855	2855	0
453	20241227	125400	129756360	2855	2855	2855	2855	0
454	20241227	125300	129756360	2855	2855	2855	2855	11
455	20241227	125200	129724955	2855	2855	2855	2855	0
456	20241227	125100	129724955	2855	2855	2855	2855	0
457	20241227	125000	129724955	2855	2855	2855	2855	0
458	20241227	124900	129724955	2855	2855	2855	2855	5
459	20241227	124800	129710680	2855	2855	2855	2855	0
460	20241227	124700	129710680	2855	2855	2855	2855	1
461	20241227	124600	129707825	2855	2855	2855	2855	3
462	20241227	124500	129699260	2855	2855	2855	2855	0
463	20241227	124400	129699260	2855	2855	2855	2855	0
464	20241227	124300	129699260	2855	2855	2855	2855	0
465	20241227	124200	129699260	2855	2845	2855	2840	106
466	20241227	124100	129398190	2850	2850	2850	2850	0
467	20241227	124000	129398190	2850	2855	2855	2850	2
468	20241227	123900	129392485	2860	2865	2865	2860	2
469	20241227	123800	129386760	2870	2870	2870	2870	3
470	20241227	123700	129378150	2870	2870	2870	2870	100
471	20241227	123600	129091150	2870	2870	2870	2870	0
472	20241227	123500	129091150	2870	2870	2870	2870	0
473	20241227	123400	129091150	2870	2870	2870	2870	1
474	20241227	123300	129088280	2880	2875	2880	2875	102
475	20241227	123200	128795025	2880	2880	2880	2880	1
476	20241227	123100	128792145	2910	2910	2910	2910	100
477	20241227	123000	128501145	2910	2840	2910	2840	3012
478	20241227	122900	119938685	2830	2830	2830	2830	63
479	20241227	122800	119760395	2840	2840	2840	2840	0
480	20241227	122700	119760395	2840	2840	2840	2840	3
481	20241227	122600	119751875	2830	2830	2830	2830	0
482	20241227	122500	119751875	2830	2830	2830	2830	0
483	20241227	122400	119751875	2830	2835	2835	2830	107
484	20241227	122300	119448565	2840	2840	2840	2840	0
485	20241227	122200	119448565	2840	2840	2840	2840	200
486	20241227	122100	118880565	2840	2840	2840	2840	3
487	20241227	122000	118872045	2840	2840	2840	2840	0
488	20241227	121900	118872045	2840	2840	2840	2840	0
489	20241227	121800	118872045	2840	2825	2840	2825	3243
490	20241227	121700	109694850	2825	2825	2825	2820	50
491	20241227	121600	109553825	2820	2820	2820	2820	53
492	20241227	121500	109404365	2820	2820	2820	2820	101
493	20241227	121400	109119545	2825	2825	2825	2825	3
494	20241227	121300	109111070	2825	2835	2835	2825	3225
495	20241227	121200	99987960	2835	2845	2855	2835	1766
496	20241227	121100	94973775	2855	2855	2855	2855	0
497	20241227	121000	94973775	2855	2855	2855	2855	0
498	20241227	120900	94973775	2855	2855	2855	2855	10
499	20241227	120800	94945225	2860	2860	2860	2860	0
500	20241227	120700	94945225	2860	2860	2860	2860	0
501	20241227	120600	94945225	2860	2840	2860	2840	2
502	20241227	120500	94939525	2845	2845	2845	2845	0
503	20241227	120400	94939525	2845	2850	2850	2840	100
504	20241227	120300	94655145	2870	2870	2870	2870	0
505	20241227	120200	94655145	2870	2870	2870	2870	0
506	20241227	120100	94655145	2870	2870	2870	2870	0
507	20241227	120000	94655145	2870	2870	2870	2870	0
508	20241227	115900	94655145	2870	2870	2870	2870	0
509	20241227	115800	94655145	2870	2870	2870	2870	38
510	20241227	115700	94546085	2870	2865	2870	2865	2
511	20241227	115600	94540350	2845	2845	2845	2845	1
512	20241227	115500	94537505	2840	2840	2840	2840	0
513	20241227	115400	94537505	2840	2840	2840	2840	0
514	20241227	115300	94537505	2840	2845	2845	2840	110
515	20241227	115200	94224940	2840	2840	2840	2840	0
516	20241227	115100	94224940	2840	2840	2840	2840	67
517	20241227	115000	94034660	2835	2850	2850	2835	180
518	20241227	114900	93524215	2855	2855	2855	2855	4
519	20241227	114800	93512795	2860	2860	2860	2860	0
520	20241227	114700	93512795	2860	2860	2860	2860	5
521	20241227	114600	93498495	2860	2870	2870	2860	38
522	20241227	114500	93389765	2875	2875	2875	2875	0
523	20241227	114400	93389765	2875	2875	2875	2875	0
524	20241227	114300	93389765	2875	2875	2875	2875	9
525	20241227	114200	93363890	2875	2875	2875	2875	6
526	20241227	114100	93346640	2875	2875	2875	2875	0
527	20241227	114000	93346640	2875	2875	2875	2875	0
528	20241227	113900	93346640	2875	2875	2875	2875	1
529	20241227	113800	93343765	2875	2875	2875	2875	0
530	20241227	113700	93343765	2875	2875	2875	2875	0
531	20241227	113600	93343765	2875	2875	2875	2875	1
532	20241227	113500	93340890	2860	2860	2860	2860	0
533	20241227	113400	93340890	2860	2860	2860	2860	0
534	20241227	113300	93340890	2860	2870	2870	2860	2
535	20241227	113200	93335160	2860	2860	2860	2860	90
536	20241227	113100	93077760	2860	2860	2860	2860	0
537	20241227	113000	93077760	2860	2865	2865	2860	324
538	20241227	112900	92149960	2870	2870	2870	2870	0
539	20241227	112800	92149960	2870	2870	2870	2870	0
540	20241227	112700	92149960	2870	2870	2870	2870	0
541	20241227	112600	92149960	2870	2870	2870	2870	1
542	20241227	112500	92147090	2865	2865	2865	2865	18
543	20241227	112400	92095520	2865	2865	2865	2865	0
544	20241227	112300	92095520	2865	2865	2865	2865	0
545	20241227	112200	92095520	2865	2865	2865	2865	25
546	20241227	112100	92023895	2855	2855	2855	2855	50
547	20241227	112000	91881145	2855	2855	2855	2855	0
548	20241227	111900	91881145	2855	2855	2855	2855	50
549	20241227	111800	91738395	2860	2865	2865	2860	2
550	20241227	111700	91732670	2865	2865	2865	2865	0
551	20241227	111600	91732670	2865	2865	2865	2865	0
552	20241227	111500	91732670	2865	2865	2865	2865	175
553	20241227	111400	91231295	2865	2865	2865	2865	0
554	20241227	111300	91231295	2865	2865	2865	2865	147
555	20241227	111200	90810140	2870	2850	2870	2850	318
556	20241227	111100	89902305	2850	2850	2850	2850	1
557	20241227	111000	89899455	2850	2850	2850	2850	1
558	20241227	110900	89896605	2855	2835	2855	2835	101
559	20241227	110800	89610250	2830	2845	2845	2830	450
560	20241227	110700	88333035	2840	2860	2860	2840	1815
561	20241227	110600	83170860	2855	2860	2860	2855	120
562	20241227	110500	82827735	2855	2855	2855	2855	0
563	20241227	110400	82827735	2855	2860	2860	2855	170
564	20241227	110300	82341625	2875	2890	2890	2865	1318
565	20241227	110200	78554350	2890	2895	2910	2890	4
566	20241227	110100	78542755	2910	2910	2910	2910	1
567	20241227	110000	78539845	2910	2910	2910	2910	0
568	20241227	105900	78539845	2910	2910	2910	2910	0
569	20241227	105800	78539845	2910	2910	2910	2910	0
570	20241227	105700	78539845	2910	2910	2910	2910	0
571	20241227	105600	78539845	2910	2910	2910	2910	0
572	20241227	105500	78539845	2910	2910	2910	2910	0
573	20241227	105400	78539845	2910	2880	2910	2880	133
574	20241227	105300	78156160	2880	2880	2880	2880	234
575	20241227	105200	77482240	2895	2895	2895	2895	0
576	20241227	105100	77482240	2895	2895	2895	2895	0
577	20241227	105000	77482240	2895	2895	2895	2895	13
578	20241227	104900	77444605	2885	2885	2885	2885	0
579	20241227	104800	77444605	2885	2885	2885	2885	0
580	20241227	104700	77444605	2885	2910	2910	2885	928
581	20241227	104600	74761895	2920	2915	2920	2915	2
582	20241227	104500	74756060	2910	2910	2910	2910	0
583	20241227	104400	74756060	2910	2920	2925	2910	413
584	20241227	104300	73554000	2925	2925	2925	2925	0
585	20241227	104200	73554000	2925	2925	2925	2925	0
586	20241227	104100	73554000	2925	2925	2925	2925	0
587	20241227	104000	73554000	2925	2925	2925	2925	1
588	20241227	103900	73551075	2925	2925	2925	2925	0
589	20241227	103800	73551075	2925	2925	2925	2925	0
590	20241227	103700	73551075	2925	2930	2930	2925	12
591	20241227	103600	73515970	2955	2950	2955	2950	44
592	20241227	103500	73386150	2955	2935	2955	2935	23
593	20241227	103400	73318305	2940	2960	2965	2940	28
594	20241227	103300	73235640	2945	2945	2945	2945	101
595	20241227	103200	72938195	2950	2955	2965	2950	9
596	20241227	103100	72911565	2960	2950	2960	2950	4
597	20241227	103000	72899740	2960	2965	2965	2950	8
598	20241227	102900	72876070	2950	2960	2965	2950	8
599	20241227	102800	72852420	2965	2965	2965	2965	1
600	20241227	102700	72849455	2950	2970	2970	2950	102
601	20241227	102600	72548520	2955	2970	2970	2955	15
602	20241227	102500	72504050	2965	2965	2965	2965	1
603	20241227	102400	72501085	2975	2970	3000	2955	452
604	20241227	102300	71157705	2970	2970	2970	2970	0
605	20241227	102200	71157705	2970	2940	2970	2940	182
606	20241227	102100	70617795	2960	2950	2965	2950	1024
607	20241227	102000	67588885	2950	2935	2950	2935	1025
608	20241227	101900	64568550	2940	2940	2940	2940	404
609	20241227	101800	63380790	2940	2925	2940	2910	320
610	20241227	101700	62444335	2895	2930	2935	2895	521
611	20241227	101600	60922115	2935	2905	2935	2905	246
612	20241227	101500	60207455	2905	2910	2910	2905	14
613	20241227	101400	60166755	2925	2925	2925	2925	0
614	20241227	101300	60166755	2925	2925	2925	2925	60
615	20241227	101200	59991255	2930	2930	2930	2930	0
616	20241227	101100	59991255	2930	2930	2930	2930	0
617	20241227	101000	59991255	2930	2930	2930	2930	0
618	20241227	100900	59991255	2930	2930	2930	2930	0
619	20241227	100800	59991255	2930	2930	2930	2930	0
620	20241227	100700	59991255	2930	2930	2930	2930	0
621	20241227	100600	59991255	2930	2925	2930	2925	2
622	20241227	100500	59985400	2920	2920	2920	2920	0
623	20241227	100400	59985400	2920	2920	2920	2920	0
624	20241227	100300	59985400	2920	2920	2920	2920	1
625	20241227	100200	59982480	2915	2915	2915	2915	1
626	20241227	100100	59979565	2915	2915	2915	2915	0
627	20241227	100000	59979565	2915	2915	2915	2915	0
628	20241227	095900	59979565	2915	2915	2915	2915	0
629	20241227	095800	59979565	2915	2910	2915	2880	263
630	20241227	095700	59220790	2925	2925	2925	2925	1
631	20241227	095600	59217865	2920	2925	2925	2920	3
632	20241227	095500	59209100	2920	2915	2925	2915	1936
633	20241227	095400	53565505	2885	2915	2915	2885	14
634	20241227	095300	53525010	2920	2920	2920	2920	0
635	20241227	095200	53525010	2920	2920	2920	2920	1
636	20241227	095100	53522090	2920	2920	2920	2920	1
637	20241227	095000	53519170	2920	2920	2920	2920	3
638	20241227	094900	53510410	2920	2920	2920	2920	10
639	20241227	094800	53481210	2920	2920	2920	2920	1
640	20241227	094700	53478290	2900	2900	2900	2900	257
641	20241227	094600	52732990	2920	2920	2920	2920	1
642	20241227	094500	52730070	2920	2920	2920	2920	0
643	20241227	094400	52730070	2920	2920	2920	2920	111
644	20241227	094300	52405950	2915	2885	2915	2885	4234
645	20241227	094200	40172580	2885	2880	2885	2880	10
646	20241227	094100	40143775	2885	2885	2885	2885	0
647	20241227	094000	40143775	2885	2885	2885	2885	1
648	20241227	093900	40140890	2870	2870	2870	2870	400
649	20241227	093800	38992890	2880	2880	2880	2880	0
650	20241227	093700	38992890	2880	2855	2880	2850	1290
651	20241227	093600	35313275	2860	2880	2880	2860	4038
652	20241227	093500	23742865	2880	2890	2890	2880	500
653	20241227	093400	22301555	2925	2915	2925	2915	4
654	20241227	093300	22289870	2885	2885	2885	2885	200
655	20241227	093200	21712870	2905	2920	2920	2875	279
656	20241227	093100	20908120	2930	2930	2930	2930	0
657	20241227	093000	20908120	2930	2930	2930	2930	3
658	20241227	092900	20899330	2930	2925	2930	2925	2
659	20241227	092800	20893475	2930	2930	2930	2930	1
660	20241227	092700	20890545	2920	2920	2920	2920	138
661	20241227	092600	20487585	2935	2935	2935	2935	0
662	20241227	092500	20487585	2935	2935	2935	2920	81
663	20241227	092400	20251030	2940	2935	2940	2920	21
664	20241227	092300	20189660	2945	2940	2945	2940	6
665	20241227	092200	20171995	2940	2940	2940	2940	5
666	20241227	092100	20157295	2940	2935	2940	2930	8
667	20241227	092000	20133790	2940	2940	2940	2935	8
668	20241227	091900	20110275	2935	2945	2945	2935	4
669	20241227	091800	20098505	2945	2945	2950	2930	205
670	20241227	091700	19494320	2940	2920	2940	2915	62
671	20241227	091600	19313155	2920	2895	2920	2895	262
672	20241227	091500	18553175	2895	2895	2895	2895	977
673	20241227	091400	15724760	2895	2895	2895	2895	2
674	20241227	091300	15718970	2895	2890	2895	2890	175
675	20241227	091200	15213195	2890	2890	2890	2890	30
676	20241227	091100	15126495	2890	2880	2890	2880	2072
677	20241227	091000	9159025	2880	2895	2895	2880	62
678	20241227	090900	8980030	2920	2915	2920	2915	13
679	20241227	090800	8942120	2915	2875	2915	2860	663
680	20241227	090700	7037760	2880	2900	2925	2880	329
681	20241227	090600	6083230	2905	2920	2920	2905	16
682	20241227	090500	6036610	2925	2925	2925	2925	3
683	20241227	090400	6027835	2920	2915	2925	2915	124
684	20241227	090300	5665775	2915	2920	2925	2915	98
685	20241227	090200	5379635	2925	2920	2925	2920	10
686	20241227	090100	5350400	2910	2915	2935	2910	62
687	20241227	090000	5169625	2920	2875	2920	2875	1798