KissMeData/323350/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212000	159813215	4950	4950	4950	4950	3163
3	20241223	211900	159813215	4950	4950	4950	4950	0
4	20241223	211800	159813215	4950	4950	4950	4950	0
5	20241223	211700	159813215	4950	4950	4950	4950	0
6	20241223	211600	159813215	4950	4950	4950	4950	0
7	20241223	211500	159813215	4950	4950	4950	4950	0
8	20241223	211400	159813215	4950	4950	4950	4950	0
9	20241223	211300	159813215	4950	4950	4950	4950	0
10	20241223	211200	159813215	4950	4950	4950	4950	0
11	20241223	211100	159813215	4950	4950	4950	4950	0
12	20241223	211000	159813215	4950	4950	4950	4950	0
13	20241223	210900	159813215	4950	4950	4950	4950	0
14	20241223	210800	159813215	4950	4950	4950	4950	0
15	20241223	210700	159813215	4950	4950	4950	4950	0
16	20241223	210600	159813215	4950	4950	4950	4950	0
17	20241223	210500	159813215	4950	4950	4950	4950	0
18	20241223	210400	159813215	4950	4950	4950	4950	0
19	20241223	210300	159813215	4950	4950	4950	4950	0
20	20241223	210200	159813215	4950	4950	4950	4950	0
21	20241223	210100	159813215	4950	4950	4950	4950	0
22	20241223	210000	159813215	4950	4950	4950	4950	0
23	20241223	205900	159813215	4950	4950	4950	4950	0
24	20241223	205800	159813215	4950	4950	4950	4950	0
25	20241223	205700	159813215	4950	4950	4950	4950	0
26	20241223	205600	159813215	4950	4950	4950	4950	0
27	20241223	205500	159813215	4950	4950	4950	4950	0
28	20241223	205400	159813215	4950	4950	4950	4950	0
29	20241223	205300	159813215	4950	4950	4950	4950	0
30	20241223	205200	159813215	4950	4950	4950	4950	0
31	20241223	205100	159813215	4950	4950	4950	4950	0
32	20241223	205000	159813215	4950	4950	4950	4950	3163
33	20241223	204900	159813215	4950	4950	4950	4950	0
34	20241223	204800	159813215	4950	4950	4950	4950	0
35	20241223	204700	159813215	4950	4950	4950	4950	0
36	20241223	204600	159813215	4950	4950	4950	4950	0
37	20241223	204500	159813215	4950	4950	4950	4950	0
38	20241223	204400	159813215	4950	4950	4950	4950	0
39	20241223	204300	159813215	4950	4950	4950	4950	0
40	20241223	204200	159813215	4950	4950	4950	4950	0
41	20241223	204100	159813215	4950	4950	4950	4950	0
42	20241223	204000	159813215	4950	4950	4950	4950	0
43	20241223	203900	159813215	4950	4950	4950	4950	0
44	20241223	203800	159813215	4950	4950	4950	4950	0
45	20241223	203700	159813215	4950	4950	4950	4950	0
46	20241223	203600	159813215	4950	4950	4950	4950	0
47	20241223	203500	159813215	4950	4950	4950	4950	0
48	20241223	203400	159813215	4950	4950	4950	4950	0
49	20241223	203300	159813215	4950	4950	4950	4950	0
50	20241223	203200	159813215	4950	4950	4950	4950	0
51	20241223	203100	159813215	4950	4950	4950	4950	0
52	20241223	203000	159813215	4950	4950	4950	4950	0
53	20241223	202900	159813215	4950	4950	4950	4950	0
54	20241223	202800	159813215	4950	4950	4950	4950	0
55	20241223	202700	159813215	4950	4950	4950	4950	0
56	20241223	202600	159813215	4950	4950	4950	4950	0
57	20241223	202500	159813215	4950	4950	4950	4950	0
58	20241223	202400	159813215	4950	4950	4950	4950	0
59	20241223	202300	159813215	4950	4950	4950	4950	0
60	20241223	202200	159813215	4950	4950	4950	4950	0
61	20241223	202100	159813215	4950	4950	4950	4950	0
62	20241223	202000	159813215	4950	4950	4950	4950	3163
63	20241223	201900	159813215	4950	4950	4950	4950	0
64	20241223	201800	159813215	4950	4950	4950	4950	0
65	20241223	201700	159813215	4950	4950	4950	4950	0
66	20241223	201600	159813215	4950	4950	4950	4950	0
67	20241223	201500	159813215	4950	4950	4950	4950	0
68	20241223	201400	159813215	4950	4950	4950	4950	0
69	20241223	201300	159813215	4950	4950	4950	4950	0
70	20241223	201200	159813215	4950	4950	4950	4950	0
71	20241223	201100	159813215	4950	4950	4950	4950	0
72	20241223	201000	159813215	4950	4950	4950	4950	0
73	20241223	200900	159813215	4950	4950	4950	4950	0
74	20241223	200800	159813215	4950	4950	4950	4950	0
75	20241223	200700	159813215	4950	4950	4950	4950	0
76	20241223	200600	159813215	4950	4950	4950	4950	0
77	20241223	200500	159813215	4950	4950	4950	4950	0
78	20241223	200400	159813215	4950	4950	4950	4950	0
79	20241223	200300	159813215	4950	4950	4950	4950	0
80	20241223	200200	159813215	4950	4950	4950	4950	0
81	20241223	200100	159813215	4950	4950	4950	4950	0
82	20241223	200000	159813215	4950	4950	4950	4950	0
83	20241223	195900	159813215	4950	4950	4950	4950	0
84	20241223	195800	159813215	4950	4950	4950	4950	0
85	20241223	195700	159813215	4950	4950	4950	4950	0
86	20241223	195600	159813215	4950	4950	4950	4950	0
87	20241223	195500	159813215	4950	4950	4950	4950	0
88	20241223	195400	159813215	4950	4950	4950	4950	0
89	20241223	195300	159813215	4950	4950	4950	4950	0
90	20241223	195200	159813215	4950	4950	4950	4950	0
91	20241223	195100	159813215	4950	4950	4950	4950	0
92	20241223	195000	159813215	4950	4950	4950	4950	3163
93	20241223	194900	159813215	4950	4950	4950	4950	0
94	20241223	194800	159813215	4950	4950	4950	4950	0
95	20241223	194700	159813215	4950	4950	4950	4950	0
96	20241223	194600	159813215	4950	4950	4950	4950	0
97	20241223	194500	159813215	4950	4950	4950	4950	0
98	20241223	194400	159813215	4950	4950	4950	4950	0
99	20241223	194300	159813215	4950	4950	4950	4950	0
100	20241223	194200	159813215	4950	4950	4950	4950	0
101	20241223	194100	159813215	4950	4950	4950	4950	0
102	20241223	194000	159813215	4950	4950	4950	4950	0
103	20241223	193900	159813215	4950	4950	4950	4950	0
104	20241223	193800	159813215	4950	4950	4950	4950	0
105	20241223	193700	159813215	4950	4950	4950	4950	0
106	20241223	193600	159813215	4950	4950	4950	4950	0
107	20241223	193500	159813215	4950	4950	4950	4950	0
108	20241223	193400	159813215	4950	4950	4950	4950	0
109	20241223	193300	159813215	4950	4950	4950	4950	0
110	20241223	193200	159813215	4950	4950	4950	4950	0
111	20241223	193100	159813215	4950	4950	4950	4950	0
112	20241223	193000	159813215	4950	4950	4950	4950	0
113	20241223	192900	159813215	4950	4950	4950	4950	0
114	20241223	192800	159813215	4950	4950	4950	4950	0
115	20241223	192700	159813215	4950	4950	4950	4950	0
116	20241223	192600	159813215	4950	4950	4950	4950	0
117	20241223	192500	159813215	4950	4950	4950	4950	0
118	20241223	192400	159813215	4950	4950	4950	4950	0
119	20241223	192300	159813215	4950	4950	4950	4950	0
120	20241223	192200	159813215	4950	4950	4950	4950	0
121	20241223	192100	159813215	4950	4950	4950	4950	0
122	20241223	192000	159813215	4950	4950	4950	4950	3163
123	20241223	191900	159813215	4950	4950	4950	4950	0
124	20241223	191800	159813215	4950	4950	4950	4950	0
125	20241223	191700	159813215	4950	4950	4950	4950	0
126	20241223	191600	159813215	4950	4950	4950	4950	0
127	20241223	191500	159813215	4950	4950	4950	4950	0
128	20241223	191400	159813215	4950	4950	4950	4950	0
129	20241223	191300	159813215	4950	4950	4950	4950	0
130	20241223	191200	159813215	4950	4950	4950	4950	0
131	20241223	191100	159813215	4950	4950	4950	4950	0
132	20241223	191000	159813215	4950	4950	4950	4950	0
133	20241223	190900	159813215	4950	4950	4950	4950	0
134	20241223	190800	159813215	4950	4950	4950	4950	0
135	20241223	190700	159813215	4950	4950	4950	4950	0
136	20241223	190600	159813215	4950	4950	4950	4950	0
137	20241223	190500	159813215	4950	4950	4950	4950	0
138	20241223	190400	159813215	4950	4950	4950	4950	0
139	20241223	190300	159813215	4950	4950	4950	4950	0
140	20241223	190200	159813215	4950	4950	4950	4950	0
141	20241223	190100	159813215	4950	4950	4950	4950	0
142	20241223	190000	159813215	4950	4950	4950	4950	0
143	20241223	185900	159813215	4950	4950	4950	4950	0
144	20241223	185800	159813215	4950	4950	4950	4950	0
145	20241223	185700	159813215	4950	4950	4950	4950	0
146	20241223	185600	159813215	4950	4950	4950	4950	0
147	20241223	185500	159813215	4950	4950	4950	4950	0
148	20241223	185400	159813215	4950	4950	4950	4950	0
149	20241223	185300	159813215	4950	4950	4950	4950	0
150	20241223	185200	159813215	4950	4950	4950	4950	0
151	20241223	185100	159813215	4950	4950	4950	4950	0
152	20241223	185000	159813215	4950	4950	4950	4950	3163
153	20241223	184900	159813215	4950	4950	4950	4950	0
154	20241223	184800	159813215	4950	4950	4950	4950	0
155	20241223	184700	159813215	4950	4950	4950	4950	0
156	20241223	184600	159813215	4950	4950	4950	4950	0
157	20241223	184500	159813215	4950	4950	4950	4950	0
158	20241223	184400	159813215	4950	4950	4950	4950	0
159	20241223	184300	159813215	4950	4950	4950	4950	0
160	20241223	184200	159813215	4950	4950	4950	4950	0
161	20241223	184100	159813215	4950	4950	4950	4950	0
162	20241223	184000	159813215	4950	4950	4950	4950	0
163	20241223	183900	159813215	4950	4950	4950	4950	0
164	20241223	183800	159813215	4950	4950	4950	4950	0
165	20241223	183700	159813215	4950	4950	4950	4950	0
166	20241223	183600	159813215	4950	4950	4950	4950	0
167	20241223	183500	159813215	4950	4950	4950	4950	0
168	20241223	183400	159813215	4950	4950	4950	4950	0
169	20241223	183300	159813215	4950	4950	4950	4950	0
170	20241223	183200	159813215	4950	4950	4950	4950	0
171	20241223	183100	159813215	4950	4950	4950	4950	0
172	20241223	183000	159813215	4950	4950	4950	4950	0
173	20241223	182900	159813215	4950	4950	4950	4950	0
174	20241223	182800	159813215	4950	4950	4950	4950	0
175	20241223	182700	159813215	4950	4950	4950	4950	0
176	20241223	182600	159813215	4950	4950	4950	4950	0
177	20241223	182500	159813215	4950	4950	4950	4950	0
178	20241223	182400	159813215	4950	4950	4950	4950	0
179	20241223	182300	159813215	4950	4950	4950	4950	0
180	20241223	182200	159813215	4950	4950	4950	4950	0
181	20241223	182100	159813215	4950	4950	4950	4950	0
182	20241223	182000	159813215	4950	4950	4950	4950	3163
183	20241223	181900	159813215	4950	4950	4950	4950	0
184	20241223	181800	159813215	4950	4950	4950	4950	0
185	20241223	181700	159813215	4950	4950	4950	4950	0
186	20241223	181600	159813215	4950	4950	4950	4950	0
187	20241223	181500	159813215	4950	4950	4950	4950	0
188	20241223	181400	159813215	4950	4950	4950	4950	0
189	20241223	181300	159813215	4950	4950	4950	4950	0
190	20241223	181200	159813215	4950	4950	4950	4950	0
191	20241223	181100	159813215	4950	4950	4950	4950	0
192	20241223	181000	159813215	4950	4950	4950	4950	0
193	20241223	180900	159813215	4950	4950	4950	4950	0
194	20241223	180800	159813215	4950	4950	4950	4950	0
195	20241223	180700	159813215	4950	4950	4950	4950	0
196	20241223	180600	159813215	4950	4950	4950	4950	0
197	20241223	180500	159813215	4950	4950	4950	4950	0
198	20241223	180400	159813215	4950	4950	4950	4950	0
199	20241223	180300	159813215	4950	4950	4950	4950	0
200	20241223	180200	159813215	4950	4950	4950	4950	0
201	20241223	180100	159813215	4950	4950	4950	4950	0
202	20241223	180000	159813215	4950	4950	4950	4950	0
203	20241223	175900	159813215	4950	4950	4950	4950	0
204	20241223	175800	159813215	4950	4950	4950	4950	0
205	20241223	175700	159813215	4950	4950	4950	4950	0
206	20241223	175600	159813215	4950	4950	4950	4950	0
207	20241223	175500	159813215	4950	4950	4950	4950	0
208	20241223	175400	159813215	4950	4950	4950	4950	0
209	20241223	175300	159813215	4950	4950	4950	4950	0
210	20241223	175200	159813215	4950	4950	4950	4950	0
211	20241223	175100	159813215	4950	4950	4950	4950	0
212	20241223	175000	159813215	4950	4950	4950	4950	3163
213	20241223	174900	159813215	4950	4950	4950	4950	0
214	20241223	174800	159813215	4950	4950	4950	4950	0
215	20241223	174700	159813215	4950	4950	4950	4950	0
216	20241223	174600	159813215	4950	4950	4950	4950	0
217	20241223	174500	159813215	4950	4950	4950	4950	0
218	20241223	174400	159813215	4950	4950	4950	4950	0
219	20241223	174300	159813215	4950	4950	4950	4950	0
220	20241223	174200	159813215	4950	4950	4950	4950	0
221	20241223	174100	159813215	4950	4950	4950	4950	0
222	20241223	174000	159813215	4950	4950	4950	4950	0
223	20241223	173900	159813215	4950	4950	4950	4950	0
224	20241223	173800	159813215	4950	4950	4950	4950	0
225	20241223	173700	159813215	4950	4950	4950	4950	0
226	20241223	173600	159813215	4950	4950	4950	4950	0
227	20241223	173500	159813215	4950	4950	4950	4950	0
228	20241223	173400	159813215	4950	4950	4950	4950	0
229	20241223	173300	159813215	4950	4950	4950	4950	0
230	20241223	173200	159813215	4950	4950	4950	4950	0
231	20241223	173100	159813215	4950	4950	4950	4950	0
232	20241223	173000	159813215	4950	4950	4950	4950	0
233	20241223	172900	159813215	4950	4950	4950	4950	0
234	20241223	172800	159813215	4950	4950	4950	4950	0
235	20241223	172700	159813215	4950	4950	4950	4950	0
236	20241223	172600	159813215	4950	4950	4950	4950	0
237	20241223	172500	159813215	4950	4950	4950	4950	0
238	20241223	172400	159813215	4950	4950	4950	4950	0
239	20241223	172300	159813215	4950	4950	4950	4950	0
240	20241223	172200	159813215	4950	4950	4950	4950	0
241	20241223	172100	159813215	4950	4950	4950	4950	0
242	20241223	172000	159813215	4950	4950	4950	4950	3163
243	20241223	171900	159813215	4950	4950	4950	4950	0
244	20241223	171800	159813215	4950	4950	4950	4950	0
245	20241223	171700	159813215	4950	4950	4950	4950	0
246	20241223	171600	159813215	4950	4950	4950	4950	0
247	20241223	171500	159813215	4950	4950	4950	4950	0
248	20241223	171400	159813215	4950	4950	4950	4950	0
249	20241223	171300	159813215	4950	4950	4950	4950	0
250	20241223	171200	159813215	4950	4950	4950	4950	0
251	20241223	171100	159813215	4950	4950	4950	4950	0
252	20241223	171000	159813215	4950	4950	4950	4950	0
253	20241223	170900	159813215	4950	4950	4950	4950	0
254	20241223	170800	159813215	4950	4950	4950	4950	0
255	20241223	170700	159813215	4950	4950	4950	4950	0
256	20241223	170600	159813215	4950	4950	4950	4950	0
257	20241223	170500	159813215	4950	4950	4950	4950	0
258	20241223	170400	159813215	4950	4950	4950	4950	0
259	20241223	170300	159813215	4950	4950	4950	4950	0
260	20241223	170200	159813215	4950	4950	4950	4950	0
261	20241223	170100	159813215	4950	4950	4950	4950	0
262	20241223	170000	159813215	4950	4950	4950	4950	0
263	20241223	165900	159813215	4950	4950	4950	4950	0
264	20241223	165800	159813215	4950	4950	4950	4950	0
265	20241223	165700	159813215	4950	4950	4950	4950	0
266	20241223	165600	159813215	4950	4950	4950	4950	0
267	20241223	165500	159813215	4950	4950	4950	4950	0
268	20241223	165400	159813215	4950	4950	4950	4950	0
269	20241223	165300	159813215	4950	4950	4950	4950	0
270	20241223	165200	159813215	4950	4950	4950	4950	0
271	20241223	165100	159813215	4950	4950	4950	4950	0
272	20241223	165000	159813215	4950	4950	4950	4950	3163
273	20241223	164900	159813215	4950	4950	4950	4950	0
274	20241223	164800	159813215	4950	4950	4950	4950	0
275	20241223	164700	159813215	4950	4950	4950	4950	0
276	20241223	164600	159813215	4950	4950	4950	4950	0
277	20241223	164500	159813215	4950	4950	4950	4950	0
278	20241223	164400	159813215	4950	4950	4950	4950	0
279	20241223	164300	159813215	4950	4950	4950	4950	0
280	20241223	164200	159813215	4950	4950	4950	4950	0
281	20241223	164100	159813215	4950	4950	4950	4950	0
282	20241223	164000	159813215	4950	4950	4950	4950	0
283	20241223	163900	159813215	4950	4950	4950	4950	0
284	20241223	163800	159813215	4950	4950	4950	4950	0
285	20241223	163700	159813215	4950	4950	4950	4950	0
286	20241223	163600	159813215	4950	4950	4950	4950	0
287	20241223	163500	159813215	4950	4950	4950	4950	0
288	20241223	163400	159813215	4950	4950	4950	4950	0
289	20241223	163300	159813215	4950	4950	4950	4950	0
290	20241223	163200	159813215	4950	4950	4950	4950	0
291	20241223	163100	159813215	4950	4950	4950	4950	0
292	20241223	163000	159813215	4950	4950	4950	4950	0
293	20241223	162900	159813215	4950	4950	4950	4950	0
294	20241223	162800	159813215	4950	4950	4950	4950	0
295	20241223	162700	159813215	4950	4950	4950	4950	0
296	20241223	162600	159813215	4950	4950	4950	4950	0
297	20241223	162500	159813215	4950	4950	4950	4950	0
298	20241223	162400	159813215	4950	4950	4950	4950	0
299	20241223	162300	159813215	4950	4950	4950	4950	0
300	20241223	162200	159813215	4950	4950	4950	4950	0
301	20241223	162100	159813215	4950	4950	4950	4950	0
302	20241223	162000	159813215	4950	4950	4950	4950	3163
303	20241223	161900	159813215	4950	4950	4950	4950	0
304	20241223	161800	159813215	4950	4950	4950	4950	0
305	20241223	161700	159813215	4950	4950	4950	4950	0
306	20241223	161600	159813215	4950	4950	4950	4950	0
307	20241223	161500	159813215	4950	4950	4950	4950	0
308	20241223	161400	159813215	4950	4950	4950	4950	0
309	20241223	161300	159813215	4950	4950	4950	4950	0
310	20241223	161200	159813215	4950	4950	4950	4950	0
311	20241223	161100	159813215	4950	4950	4950	4950	0
312	20241223	161000	159813215	4950	4950	4950	4950	0
313	20241223	160900	159813215	4950	4950	4950	4950	0
314	20241223	160800	159813215	4950	4950	4950	4950	0
315	20241223	160700	159813215	4950	4950	4950	4950	0
316	20241223	160600	159813215	4950	4950	4950	4950	0
317	20241223	160500	159813215	4950	4950	4950	4950	0
318	20241223	160400	159813215	4950	4950	4950	4950	0
319	20241223	160300	159813215	4950	4950	4950	4950	0
320	20241223	160200	159813215	4950	4950	4950	4950	0
321	20241223	160100	159813215	4950	4950	4950	4950	0
322	20241223	160000	159813215	4950	4950	4950	4950	0
323	20241223	155900	159813215	4950	4950	4950	4950	0
324	20241223	155800	159813215	4950	4950	4950	4950	0
325	20241223	155700	159813215	4950	4950	4950	4950	0
326	20241223	155600	159813215	4950	4950	4950	4950	0
327	20241223	155500	159813215	4950	4950	4950	4950	0
328	20241223	155400	159813215	4950	4950	4950	4950	0
329	20241223	155300	159813215	4950	4950	4950	4950	0
330	20241223	155200	159813215	4950	4950	4950	4950	0
331	20241223	155100	159813215	4950	4950	4950	4950	0
332	20241223	155000	159813215	4950	4950	4950	4950	3163
333	20241223	154900	159813215	4950	4950	4950	4950	0
334	20241223	154800	159813215	4950	4950	4950	4950	0
335	20241223	154700	159813215	4950	4950	4950	4950	0
336	20241223	154600	159813215	4950	4950	4950	4950	0
337	20241223	154500	159813215	4950	4950	4950	4950	0
338	20241223	154400	159813215	4950	4950	4950	4950	0
339	20241223	154300	159813215	4950	4950	4950	4950	0
340	20241223	154200	159813215	4950	4950	4950	4950	0
341	20241223	154100	159813215	4950	4950	4950	4950	0
342	20241223	154000	159813215	4950	4950	4950	4950	0
343	20241223	153900	159813215	4950	4950	4950	4950	0
344	20241223	153800	159813215	4950	4950	4950	4950	0
345	20241223	153700	159813215	4950	4950	4950	4950	0
346	20241223	153600	159813215	4950	4950	4950	4950	0
347	20241223	153500	159813215	4950	4950	4950	4950	0
348	20241223	153400	159813215	4950	4950	4950	4950	0
349	20241223	153300	159813215	4950	4950	4950	4950	0
350	20241223	153200	159813215	4950	4950	4950	4950	0
351	20241223	153100	159813215	4950	4950	4950	4950	0
352	20241223	153000	159813215	4950	4950	4950	4950	3163
353	20241223	152900	144156365	5000	5000	5000	5000	0
354	20241223	152800	144156365	5000	5000	5000	5000	0
355	20241223	152700	144156365	5000	5000	5000	5000	0
356	20241223	152600	144156365	5000	5000	5000	5000	0
357	20241223	152500	144156365	5000	5000	5000	5000	0
358	20241223	152400	144156365	5000	5000	5000	5000	0
359	20241223	152300	144156365	5000	5000	5000	5000	0
360	20241223	152200	144156365	5000	5000	5000	5000	0
361	20241223	152100	144156365	5000	5000	5000	5000	0
362	20241223	152000	144156365	5000	5000	5000	5000	0
363	20241223	151900	144156365	5000	5000	5000	5000	1
364	20241223	151800	144151365	5010	5000	5010	5000	778
365	20241223	151700	140261355	5000	5000	5000	5000	0
366	20241223	151600	140261355	5000	5000	5000	5000	48
367	20241223	151500	140021355	5000	5000	5000	5000	0
368	20241223	151400	140021355	5000	5000	5000	5000	0
369	20241223	151300	140021355	5000	5000	5000	5000	50
370	20241223	151200	139771355	5000	5000	5000	5000	0
371	20241223	151100	139771355	5000	4995	5000	4995	256
372	20241223	151000	138492605	4995	4995	4995	4995	2
373	20241223	150900	138482615	4980	4970	4980	4970	92
374	20241223	150800	138025365	4970	4970	4970	4970	1
375	20241223	150700	138020395	4970	4970	4970	4955	12
376	20241223	150600	137960900	4965	4965	4965	4965	1
377	20241223	150500	137955935	4970	4965	4970	4965	2
378	20241223	150400	137946000	4945	4970	4970	4935	505
379	20241223	150300	135448815	4975	4960	4975	4950	88
380	20241223	150200	135012810	4980	4980	4980	4980	1
381	20241223	150100	135007830	4985	4985	4985	4985	1
382	20241223	150000	135002845	4960	4975	4975	4960	2512
383	20241223	145900	122528145	5000	5000	5000	5000	0
384	20241223	145800	122528145	5000	5000	5000	5000	0
385	20241223	145700	122528145	5000	4995	5000	4965	62
386	20241223	145600	122219935	4990	4990	4990	4990	1
387	20241223	145500	122214945	4995	4995	4995	4995	0
388	20241223	145400	122214945	4995	4995	4995	4995	20
389	20241223	145300	122115045	4995	4995	4995	4995	0
390	20241223	145200	122115045	4995	4995	4995	4995	0
391	20241223	145100	122115045	4995	4990	4995	4990	2
392	20241223	145000	122105060	4990	4990	4990	4990	199
393	20241223	144900	121112050	4980	4995	4995	4980	42
394	20241223	144800	120902875	4995	4995	4995	4995	9
395	20241223	144700	120857920	4995	4995	4995	4995	0
396	20241223	144600	120857920	4995	4985	4995	4985	2
397	20241223	144500	120847940	4985	4985	4985	4985	33
398	20241223	144400	120683435	4985	4985	4985	4985	0
399	20241223	144300	120683435	4985	4985	4985	4985	5
400	20241223	144200	120658510	4965	4965	4965	4965	0
401	20241223	144100	120658510	4965	4965	4965	4965	1
402	20241223	144000	120653545	5000	4995	5000	4995	35
403	20241223	143900	120478705	4995	4995	4995	4995	0
404	20241223	143800	120478705	4995	4995	4995	4995	0
405	20241223	143700	120478705	4995	4995	4995	4995	0
406	20241223	143600	120478705	4995	4995	4995	4995	3
407	20241223	143500	120463720	4995	4995	4995	4995	100
408	20241223	143400	119964220	4995	4995	4995	4995	0
409	20241223	143300	119964220	4995	4995	4995	4995	1
410	20241223	143200	119959225	4990	4990	4990	4990	100
411	20241223	143100	119460225	4950	4950	4950	4950	0
412	20241223	143000	119460225	4950	4970	4970	4950	100
413	20241223	142900	118965125	4965	4975	4975	4965	100
414	20241223	142800	118468610	4995	4995	4995	4995	1
415	20241223	142700	118463615	4995	4995	4995	4985	260
416	20241223	142600	117167490	5000	5000	5000	5000	0
417	20241223	142500	117167490	5000	5000	5000	5000	0
418	20241223	142400	117167490	5000	5000	5000	5000	0
419	20241223	142300	117167490	5000	5000	5000	5000	0
420	20241223	142200	117167490	5000	5000	5000	5000	0
421	20241223	142100	117167490	5000	5000	5000	5000	1
422	20241223	142000	117162490	4995	4995	4995	4995	97
423	20241223	141900	116677975	4995	4995	4995	4995	0
424	20241223	141800	116677975	4995	4995	4995	4995	0
425	20241223	141700	116677975	4995	4990	4995	4990	2
426	20241223	141600	116667990	4995	4995	4995	4995	0
427	20241223	141500	116667990	4995	4995	4995	4995	0
428	20241223	141400	116667990	4995	4995	4995	4995	0
429	20241223	141300	116667990	4995	4995	4995	4995	0
430	20241223	141200	116667990	4995	4995	4995	4995	0
431	20241223	141100	116667990	4995	4990	4995	4990	2
432	20241223	141000	116658005	4995	4995	4995	4995	0
433	20241223	140900	116658005	4995	4995	4995	4995	0
434	20241223	140800	116658005	4995	4995	4995	4995	0
435	20241223	140700	116658005	4995	4995	4995	4995	0
436	20241223	140600	116658005	4995	4995	4995	4995	0
437	20241223	140500	116658005	4995	4995	4995	4995	0
438	20241223	140400	116658005	4995	4985	5000	4980	15
439	20241223	140300	116583130	4995	4995	4995	4995	0
440	20241223	140200	116583130	4995	4995	4995	4995	0
441	20241223	140100	116583130	4995	5000	5000	4995	4
442	20241223	140000	116563135	5010	5010	5010	5010	0
443	20241223	135900	116563135	5010	5010	5010	5010	1
444	20241223	135800	116558125	5020	5020	5020	5020	0
445	20241223	135700	116558125	5020	5020	5020	5020	2
446	20241223	135600	116548085	5000	5000	5000	5000	0
447	20241223	135500	116548085	5000	5000	5000	5000	10
448	20241223	135400	116498085	5020	5020	5020	5020	0
449	20241223	135300	116498085	5020	5020	5020	5020	0
450	20241223	135200	116498085	5020	5020	5020	5020	0
451	20241223	135100	116498085	5020	5020	5020	5020	80
452	20241223	135000	116096485	5020	5020	5020	5020	0
453	20241223	134900	116096485	5020	5020	5020	5020	0
454	20241223	134800	116096485	5020	5020	5020	5020	42
455	20241223	134700	115885645	5020	5020	5020	5020	0
456	20241223	134600	115885645	5020	5020	5020	5020	0
457	20241223	134500	115885645	5020	5020	5020	5020	0
458	20241223	134400	115885645	5020	5020	5020	5020	0
459	20241223	134300	115885645	5020	5020	5020	5020	1
460	20241223	134200	115880625	5000	5000	5000	5000	1
461	20241223	134100	115875625	5020	5020	5020	5020	0
462	20241223	134000	115875625	5020	5020	5020	5020	0
463	20241223	133900	115875625	5020	5020	5020	5020	0
464	20241223	133800	115875625	5020	5020	5020	5020	1
465	20241223	133700	115870605	4995	5000	5010	4995	39
466	20241223	133600	115675665	5000	5000	5000	5000	0
467	20241223	133500	115675665	5000	5000	5000	5000	0
468	20241223	133400	115675665	5000	5000	5000	5000	0
469	20241223	133300	115675665	5000	5000	5000	5000	10
470	20241223	133200	115625665	5000	5000	5000	5000	1
471	20241223	133100	115620665	5000	5000	5000	5000	0
472	20241223	133000	115620665	5000	5000	5000	5000	0
473	20241223	132900	115620665	5000	5000	5000	5000	0
474	20241223	132800	115620665	5000	5000	5000	5000	0
475	20241223	132700	115620665	5000	5000	5000	5000	0
476	20241223	132600	115620665	5000	5000	5000	5000	0
477	20241223	132500	115620665	5000	5000	5000	5000	3
478	20241223	132400	115605665	4995	4980	4995	4980	491
479	20241223	132300	113158825	4980	4980	4980	4980	1
480	20241223	132200	113153845	4975	4980	4980	4975	101
481	20241223	132100	112650870	4980	4975	4980	4975	2
482	20241223	132000	112640915	4980	4980	4980	4980	0
483	20241223	131900	112640915	4980	4980	4980	4980	0
484	20241223	131800	112640915	4980	4980	4980	4980	1
485	20241223	131700	112635935	4980	4980	4980	4980	0
486	20241223	131600	112635935	4980	4975	4980	4975	15
487	20241223	131500	112561300	4975	4970	4975	4945	20
488	20241223	131400	112462240	4980	4980	4980	4980	0
489	20241223	131300	112462240	4980	4980	4980	4980	0
490	20241223	131200	112462240	4980	4980	4980	4980	0
491	20241223	131100	112462240	4980	4980	4980	4980	0
492	20241223	131000	112462240	4980	4980	4980	4980	0
493	20241223	130900	112462240	4980	4980	4980	4980	10
494	20241223	130800	112412440	4980	4980	4980	4980	0
495	20241223	130700	112412440	4980	4980	4980	4980	0
496	20241223	130600	112412440	4980	4980	4980	4980	0
497	20241223	130500	112412440	4980	4975	4980	4975	11
498	20241223	130400	112357710	4980	4980	4980	4980	0
499	20241223	130300	112357710	4980	4980	4980	4980	0
500	20241223	130200	112357710	4980	4980	4980	4980	0
501	20241223	130100	112357710	4980	4980	4980	4980	0
502	20241223	130000	112357710	4980	4980	4980	4980	0
503	20241223	125900	112357710	4980	4980	4980	4980	1
504	20241223	125800	112352730	4975	4975	4975	4975	0
505	20241223	125700	112352730	4975	4975	4975	4975	0
506	20241223	125600	112352730	4975	4975	4975	4975	0
507	20241223	125500	112352730	4975	4975	4975	4975	1
508	20241223	125400	112347755	4980	4980	4980	4980	1
509	20241223	125300	112342775	4945	4945	4945	4945	2
510	20241223	125200	112332885	4945	4945	4945	4945	10
511	20241223	125100	112283435	4945	4945	4945	4945	0
512	20241223	125000	112283435	4945	4945	4945	4945	0
513	20241223	124900	112283435	4945	4945	4945	4945	0
514	20241223	124800	112283435	4945	4950	4950	4945	26
515	20241223	124700	112154840	4955	4980	4980	4950	255
516	20241223	124600	110891305	4990	4990	4990	4990	1
517	20241223	124500	110886315	4985	4985	4985	4935	11
518	20241223	124400	110831775	4935	4945	4960	4925	47
519	20241223	124300	110599755	4990	4990	4990	4990	1
520	20241223	124200	110594765	4985	4985	4985	4985	0
521	20241223	124100	110594765	4985	4985	4985	4985	2
522	20241223	124000	110584795	4985	4985	4985	4985	0
523	20241223	123900	110584795	4985	4970	4985	4970	2
524	20241223	123800	110574840	5000	5000	5000	5000	0
525	20241223	123700	110574840	5000	5000	5000	5000	0
526	20241223	123600	110574840	5000	5000	5000	5000	0
527	20241223	123500	110574840	5000	5000	5000	5000	0
528	20241223	123400	110574840	5000	5000	5000	5000	0
529	20241223	123300	110574840	5000	5000	5000	5000	0
530	20241223	123200	110574840	5000	5000	5000	5000	0
531	20241223	123100	110574840	5000	5000	5000	5000	0
532	20241223	123000	110574840	5000	5000	5000	5000	0
533	20241223	122900	110574840	5000	5000	5000	5000	0
534	20241223	122800	110574840	5000	5000	5000	5000	1
535	20241223	122700	110569840	5000	5000	5000	5000	0
536	20241223	122600	110569840	5000	5000	5000	5000	0
537	20241223	122500	110569840	5000	5000	5000	5000	0
538	20241223	122400	110569840	5000	5000	5000	5000	0
539	20241223	122300	110569840	5000	5000	5000	5000	0
540	20241223	122200	110569840	5000	5000	5000	5000	0
541	20241223	122100	110569840	5000	4995	5000	4995	4
542	20241223	122000	110549845	4995	4995	4995	4995	0
543	20241223	121900	110549845	4995	4995	4995	4995	0
544	20241223	121800	110549845	4995	4995	4995	4995	2
545	20241223	121700	110539855	4995	4995	4995	4995	0
546	20241223	121600	110539855	4995	4995	4995	4995	0
547	20241223	121500	110539855	4995	4995	4995	4995	0
548	20241223	121400	110539855	4995	4990	4995	4990	4
549	20241223	121300	110519890	4990	4990	4990	4990	0
550	20241223	121200	110519890	4990	4990	4990	4990	1
551	20241223	121100	110514900	4985	4985	4985	4985	20
552	20241223	121000	110415200	4985	4985	4985	4985	0
553	20241223	120900	110415200	4985	4985	4985	4985	0
554	20241223	120800	110415200	4985	4985	4985	4985	0
555	20241223	120700	110415200	4985	4985	4985	4985	0
556	20241223	120600	110415200	4985	4985	4985	4985	0
557	20241223	120500	110415200	4985	4985	4985	4985	1
558	20241223	120400	110410215	4975	4975	4975	4975	0
559	20241223	120300	110410215	4975	4975	4975	4975	0
560	20241223	120200	110410215	4975	4975	4975	4975	0
561	20241223	120100	110410215	4975	4975	4975	4975	0
562	20241223	120000	110410215	4975	4975	4975	4975	0
563	20241223	115900	110410215	4975	4935	4985	4925	7
564	20241223	115800	110375510	4985	4970	4985	4970	32
565	20241223	115700	110216440	4970	5010	5010	4970	42
566	20241223	115600	110007460	4980	4980	4980	4980	2
567	20241223	115500	109997500	5020	5020	5020	5020	1
568	20241223	115400	109992480	4975	4975	4975	4975	0
569	20241223	115300	109992480	4975	4975	4975	4975	0
570	20241223	115200	109992480	4975	5010	5010	4975	251
571	20241223	115100	108743720	5030	5020	5030	5020	11
572	20241223	115000	108688490	5030	5030	5030	5030	0
573	20241223	114900	108688490	5030	4995	5030	4995	26
574	20241223	114800	108558455	4995	5000	5000	4995	4
575	20241223	114700	108538470	4980	4970	4980	4970	2
576	20241223	114600	108528520	4970	4940	5000	4940	17
577	20241223	114500	108444000	4935	4935	4935	4935	500
578	20241223	114400	105976500	4935	4935	4935	4935	0
579	20241223	114300	105976500	4935	4935	4935	4935	8
580	20241223	114200	105937020	4935	4935	4935	4890	23
581	20241223	114100	105823665	4935	4935	4935	4935	0
582	20241223	114000	105823665	4935	4935	4935	4935	0
583	20241223	113900	105823665	4935	4935	4935	4935	0
584	20241223	113800	105823665	4935	4935	4935	4935	0
585	20241223	113700	105823665	4935	4930	4935	4930	17
586	20241223	113600	105739840	4930	4930	4930	4930	0
587	20241223	113500	105739840	4930	4930	4930	4930	0
588	20241223	113400	105739840	4930	4925	4930	4925	15
589	20241223	113300	105665950	4860	4875	4875	4860	391
590	20241223	113200	103763800	4930	4925	4930	4925	10
591	20241223	113100	103714525	4930	4930	4930	4930	0
592	20241223	113000	103714525	4930	4930	4930	4930	0
593	20241223	112900	103714525	4930	4930	4930	4930	0
594	20241223	112800	103714525	4930	4930	4930	4930	0
595	20241223	112700	103714525	4930	4930	4930	4930	0
596	20241223	112600	103714525	4930	4930	4930	4930	0
597	20241223	112500	103714525	4930	4930	4930	4930	0
598	20241223	112400	103714525	4930	4930	4930	4930	0
599	20241223	112300	103714525	4930	4930	4930	4930	1
600	20241223	112200	103709595	4925	4920	4925	4920	500
601	20241223	112100	101247140	4920	4920	4920	4920	1
602	20241223	112000	101242220	4900	4900	4900	4900	0
603	20241223	111900	101242220	4900	4900	4900	4900	0
604	20241223	111800	101242220	4900	4900	4900	4900	10
605	20241223	111700	101193220	4900	4900	4900	4900	10
606	20241223	111600	101144220	4925	4925	4925	4925	0
607	20241223	111500	101144220	4925	4925	4925	4925	0
608	20241223	111400	101144220	4925	4925	4925	4925	0
609	20241223	111300	101144220	4925	4925	4925	4925	0
610	20241223	111200	101144220	4925	4925	4925	4925	0
611	20241223	111100	101144220	4925	4925	4925	4925	1
612	20241223	111000	101139295	4925	4925	4925	4925	0
613	20241223	110900	101139295	4925	4925	4925	4925	0
614	20241223	110800	101139295	4925	4925	4925	4925	0
615	20241223	110700	101139295	4925	4925	4925	4925	0
616	20241223	110600	101139295	4925	4925	4925	4925	0
617	20241223	110500	101139295	4925	4925	4925	4925	0
618	20241223	110400	101139295	4925	4925	4925	4925	10
619	20241223	110300	101090045	4925	4925	4925	4925	0
620	20241223	110200	101090045	4925	4925	4925	4925	1
621	20241223	110100	101085120	4920	4920	4920	4920	20
622	20241223	110000	100986720	4920	4920	4920	4920	0
623	20241223	105900	100986720	4920	4920	4920	4920	0
624	20241223	105800	100986720	4920	4915	4920	4915	2
625	20241223	105700	100976885	4860	4860	4860	4860	300
626	20241223	105600	99518885	4925	4920	4925	4920	4
627	20241223	105500	99499200	4845	4925	4925	4845	647
628	20241223	105400	96319495	4925	4920	4925	4920	10
629	20241223	105300	96270285	4925	4925	4925	4925	0
630	20241223	105200	96270285	4925	4925	4925	4925	0
631	20241223	105100	96270285	4925	4925	4925	4925	0
632	20241223	105000	96270285	4925	4920	4925	4920	204
633	20241223	104900	95265610	4920	4920	4920	4920	20
634	20241223	104800	95167210	4925	4920	4925	4920	2
635	20241223	104700	95157365	4920	4900	4925	4900	13
636	20241223	104600	95093500	4895	4895	4895	4895	71
637	20241223	104500	94745955	4895	4895	4895	4895	0
638	20241223	104400	94745955	4895	4865	4895	4865	79
639	20241223	104300	94360770	4865	4865	4865	4865	0
640	20241223	104200	94360770	4865	4865	4865	4865	10
641	20241223	104100	94312120	4865	4865	4865	4865	8
642	20241223	104000	94273200	4865	4865	4865	4865	0
643	20241223	103900	94273200	4865	4865	4865	4865	0
644	20241223	103800	94273200	4865	4865	4865	4865	1
645	20241223	103700	94268335	4865	4865	4865	4865	11
646	20241223	103600	94214820	4865	4865	4865	4865	0
647	20241223	103500	94214820	4865	4855	4865	4855	2
648	20241223	103400	94205100	4850	4850	4850	4850	0
649	20241223	103300	94205100	4850	4850	4850	4850	0
650	20241223	103200	94205100	4850	4845	4850	4845	1499
651	20241223	103100	86936700	4845	4845	4845	4845	0
652	20241223	103000	86936700	4845	4845	4845	4845	0
653	20241223	102900	86936700	4845	4845	4845	4845	10
654	20241223	102800	86888250	4845	4845	4845	4845	0
655	20241223	102700	86888250	4845	4845	4845	4845	1
656	20241223	102600	86883405	4845	4845	4845	4845	0
657	20241223	102500	86883405	4845	4840	4845	4835	108
658	20241223	102400	86360655	4840	4820	4840	4820	216
659	20241223	102300	85319515	4820	4820	4820	4820	60
660	20241223	102200	85030315	4820	4815	4820	4815	73
661	20241223	102100	84678815	4815	4815	4815	4815	0
662	20241223	102000	84678815	4815	4815	4815	4815	30
663	20241223	101900	84534365	4815	4815	4815	4815	0
664	20241223	101800	84534365	4815	4815	4815	4815	49
665	20241223	101700	84298430	4815	4815	4815	4815	0
666	20241223	101600	84298430	4815	4815	4815	4815	70
667	20241223	101500	83961380	4815	4815	4815	4815	0
668	20241223	101400	83961380	4815	4815	4815	4815	0
669	20241223	101300	83961380	4815	4815	4815	4795	1003
670	20241223	101200	79151935	4795	4815	4815	4795	6
671	20241223	101100	79123065	4815	4815	4815	4815	1
672	20241223	101000	79118250	4810	4810	4810	4810	57
673	20241223	100900	78844080	4810	4805	4810	4805	62
674	20241223	100800	78545865	4810	4805	4810	4805	20
675	20241223	100700	78449715	4820	4820	4820	4820	1
676	20241223	100600	78444895	4785	4820	4820	4785	81
677	20241223	100500	78057240	4815	4815	4815	4815	0
678	20241223	100400	78057240	4815	4815	4815	4815	1
679	20241223	100300	78052425	4825	4800	4825	4785	1364
680	20241223	100200	71519550	4800	4840	4840	4800	111
681	20241223	100100	70986330	4840	4840	4840	4840	0
682	20241223	100000	70986330	4840	4840	4840	4795	207
683	20241223	095900	69992095	4845	4845	4845	4845	0
684	20241223	095800	69992095	4845	4845	4845	4845	0
685	20241223	095700	69992095	4845	4845	4845	4845	10
686	20241223	095600	69943645	4845	4845	4845	4845	1
687	20241223	095500	69938800	4850	4850	4850	4850	0
688	20241223	095400	69938800	4850	4850	4850	4850	0
689	20241223	095300	69938800	4850	4850	4850	4850	1
690	20241223	095200	69933950	4855	4855	4855	4855	0
691	20241223	095100	69933950	4855	4855	4855	4855	0
692	20241223	095000	69933950	4855	4855	4855	4850	21
693	20241223	094900	69832000	4855	4855	4855	4855	5
694	20241223	094800	69807725	4855	4820	4855	4820	612
695	20241223	094700	66851800	4820	4785	4820	4785	86
696	20241223	094600	66438655	4805	4805	4805	4805	10
697	20241223	094500	66390605	4805	4805	4805	4805	3
698	20241223	094400	66376190	4805	4780	4805	4775	172
699	20241223	094300	65551095	4790	4790	4790	4790	30
700	20241223	094200	65407395	4785	4785	4785	4785	96
701	20241223	094100	64948035	4785	4785	4785	4785	0
702	20241223	094000	64948035	4785	4785	4785	4785	2
703	20241223	093900	64938465	4785	4790	4790	4785	279
704	20241223	093800	63603380	4785	4785	4785	4785	15
705	20241223	093700	63531605	4790	4790	4790	4790	0
706	20241223	093600	63531605	4790	4790	4790	4760	4
707	20241223	093500	63512505	4755	4795	4795	4755	638
708	20241223	093400	60474070	4795	4795	4795	4795	1
709	20241223	093300	60469275	4795	4800	4800	4795	5
710	20241223	093200	60445285	4755	4755	4755	4755	0
711	20241223	093100	60445285	4755	4760	4760	4755	4
712	20241223	093000	60426255	4815	4810	4815	4810	2
713	20241223	092900	60416630	4815	4790	4815	4760	22
714	20241223	092800	60311255	4790	4795	4795	4790	22
715	20241223	092700	60205865	4755	4755	4755	4755	146
716	20241223	092600	59511635	4740	4740	4745	4740	505
717	20241223	092500	57115995	4750	4750	4770	4730	233
718	20241223	092400	56010200	4755	4775	4775	4755	1789
719	20241223	092300	47473555	4780	4785	4810	4780	374
720	20241223	092200	45684345	4780	4835	4835	4780	308
721	20241223	092100	44209620	4835	4780	4835	4775	66
722	20241223	092000	43894210	4780	4825	4825	4780	136
723	20241223	091900	43243445	4840	4800	4840	4790	68
724	20241223	091800	42917655	4845	4845	4845	4790	1012
725	20241223	091700	38062520	4800	4830	4845	4800	125
726	20241223	091600	37461795	4800	4810	4810	4800	125
727	20241223	091500	36861695	4800	4840	4840	4800	2607
728	20241223	091400	24321120	4850	4850	4850	4850	12
729	20241223	091300	24262920	4815	4830	4830	4815	1175
730	20241223	091200	18596960	4865	4865	4865	4865	0
731	20241223	091100	18596960	4865	4865	4865	4865	0
732	20241223	091000	18596960	4865	4865	4865	4865	0
733	20241223	090900	18596960	4865	4865	4865	4865	5
734	20241223	090800	18572635	4815	4830	4830	4815	1101
735	20241223	090700	13267410	4870	4865	4870	4825	50
736	20241223	090600	13024720	4830	4860	4875	4830	705
737	20241223	090500	9593650	4875	4875	4875	4875	1
738	20241223	090400	9588775	4875	4810	4875	4810	170
739	20241223	090300	8771010	4800	4800	4800	4800	0
740	20241223	090200	8771010	4800	4880	4890	4800	368
741	20241223	090100	7000175	4805	4925	4940	4800	1108
742	20241223	090000	1656920	4935	4995	4995	4935	333