KissMeData/223250/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	204700	286945690	2860	2860	2860	2860	2166
3	20241227	204600	286945690	2860	2860	2860	2860	0
4	20241227	204500	286945690	2860	2860	2860	2860	0
5	20241227	204400	286945690	2860	2860	2860	2860	0
6	20241227	204300	286945690	2860	2860	2860	2860	0
7	20241227	204200	286945690	2860	2860	2860	2860	0
8	20241227	204100	286945690	2860	2860	2860	2860	0
9	20241227	204000	286945690	2860	2860	2860	2860	0
10	20241227	203900	286945690	2860	2860	2860	2860	0
11	20241227	203800	286945690	2860	2860	2860	2860	0
12	20241227	203700	286945690	2860	2860	2860	2860	0
13	20241227	203600	286945690	2860	2860	2860	2860	0
14	20241227	203500	286945690	2860	2860	2860	2860	0
15	20241227	203400	286945690	2860	2860	2860	2860	0
16	20241227	203300	286945690	2860	2860	2860	2860	0
17	20241227	203200	286945690	2860	2860	2860	2860	0
18	20241227	203100	286945690	2860	2860	2860	2860	0
19	20241227	203000	286945690	2860	2860	2860	2860	0
20	20241227	202900	286945690	2860	2860	2860	2860	0
21	20241227	202800	286945690	2860	2860	2860	2860	0
22	20241227	202700	286945690	2860	2860	2860	2860	0
23	20241227	202600	286945690	2860	2860	2860	2860	0
24	20241227	202500	286945690	2860	2860	2860	2860	0
25	20241227	202400	286945690	2860	2860	2860	2860	0
26	20241227	202300	286945690	2860	2860	2860	2860	0
27	20241227	202200	286945690	2860	2860	2860	2860	0
28	20241227	202100	286945690	2860	2860	2860	2860	0
29	20241227	202000	286945690	2860	2860	2860	2860	0
30	20241227	201900	286945690	2860	2860	2860	2860	0
31	20241227	201800	286945690	2860	2860	2860	2860	0
32	20241227	201700	286945690	2860	2860	2860	2860	2166
33	20241227	201600	286945690	2860	2860	2860	2860	0
34	20241227	201500	286945690	2860	2860	2860	2860	0
35	20241227	201400	286945690	2860	2860	2860	2860	0
36	20241227	201300	286945690	2860	2860	2860	2860	0
37	20241227	201200	286945690	2860	2860	2860	2860	0
38	20241227	201100	286945690	2860	2860	2860	2860	0
39	20241227	201000	286945690	2860	2860	2860	2860	0
40	20241227	200900	286945690	2860	2860	2860	2860	0
41	20241227	200800	286945690	2860	2860	2860	2860	0
42	20241227	200700	286945690	2860	2860	2860	2860	0
43	20241227	200600	286945690	2860	2860	2860	2860	0
44	20241227	200500	286945690	2860	2860	2860	2860	0
45	20241227	200400	286945690	2860	2860	2860	2860	0
46	20241227	200300	286945690	2860	2860	2860	2860	0
47	20241227	200200	286945690	2860	2860	2860	2860	0
48	20241227	200100	286945690	2860	2860	2860	2860	0
49	20241227	200000	286945690	2860	2860	2860	2860	0
50	20241227	195900	286945690	2860	2860	2860	2860	0
51	20241227	195800	286945690	2860	2860	2860	2860	0
52	20241227	195700	286945690	2860	2860	2860	2860	0
53	20241227	195600	286945690	2860	2860	2860	2860	0
54	20241227	195500	286945690	2860	2860	2860	2860	0
55	20241227	195400	286945690	2860	2860	2860	2860	0
56	20241227	195300	286945690	2860	2860	2860	2860	0
57	20241227	195200	286945690	2860	2860	2860	2860	0
58	20241227	195100	286945690	2860	2860	2860	2860	0
59	20241227	195000	286945690	2860	2860	2860	2860	0
60	20241227	194900	286945690	2860	2860	2860	2860	0
61	20241227	194800	286945690	2860	2860	2860	2860	0
62	20241227	194700	286945690	2860	2860	2860	2860	2166
63	20241227	194600	286945690	2860	2860	2860	2860	0
64	20241227	194500	286945690	2860	2860	2860	2860	0
65	20241227	194400	286945690	2860	2860	2860	2860	0
66	20241227	194300	286945690	2860	2860	2860	2860	0
67	20241227	194200	286945690	2860	2860	2860	2860	0
68	20241227	194100	286945690	2860	2860	2860	2860	0
69	20241227	194000	286945690	2860	2860	2860	2860	0
70	20241227	193900	286945690	2860	2860	2860	2860	0
71	20241227	193800	286945690	2860	2860	2860	2860	0
72	20241227	193700	286945690	2860	2860	2860	2860	0
73	20241227	193600	286945690	2860	2860	2860	2860	0
74	20241227	193500	286945690	2860	2860	2860	2860	0
75	20241227	193400	286945690	2860	2860	2860	2860	0
76	20241227	193300	286945690	2860	2860	2860	2860	0
77	20241227	193200	286945690	2860	2860	2860	2860	0
78	20241227	193100	286945690	2860	2860	2860	2860	0
79	20241227	193000	286945690	2860	2860	2860	2860	0
80	20241227	192900	286945690	2860	2860	2860	2860	0
81	20241227	192800	286945690	2860	2860	2860	2860	0
82	20241227	192700	286945690	2860	2860	2860	2860	0
83	20241227	192600	286945690	2860	2860	2860	2860	0
84	20241227	192500	286945690	2860	2860	2860	2860	0
85	20241227	192400	286945690	2860	2860	2860	2860	0
86	20241227	192300	286945690	2860	2860	2860	2860	0
87	20241227	192200	286945690	2860	2860	2860	2860	0
88	20241227	192100	286945690	2860	2860	2860	2860	0
89	20241227	192000	286945690	2860	2860	2860	2860	0
90	20241227	191900	286945690	2860	2860	2860	2860	0
91	20241227	191800	286945690	2860	2860	2860	2860	0
92	20241227	191700	286945690	2860	2860	2860	2860	2166
93	20241227	191600	286945690	2860	2860	2860	2860	0
94	20241227	191500	286945690	2860	2860	2860	2860	0
95	20241227	191400	286945690	2860	2860	2860	2860	0
96	20241227	191300	286945690	2860	2860	2860	2860	0
97	20241227	191200	286945690	2860	2860	2860	2860	0
98	20241227	191100	286945690	2860	2860	2860	2860	0
99	20241227	191000	286945690	2860	2860	2860	2860	0
100	20241227	190900	286945690	2860	2860	2860	2860	0
101	20241227	190800	286945690	2860	2860	2860	2860	0
102	20241227	190700	286945690	2860	2860	2860	2860	0
103	20241227	190600	286945690	2860	2860	2860	2860	0
104	20241227	190500	286945690	2860	2860	2860	2860	0
105	20241227	190400	286945690	2860	2860	2860	2860	0
106	20241227	190300	286945690	2860	2860	2860	2860	0
107	20241227	190200	286945690	2860	2860	2860	2860	0
108	20241227	190100	286945690	2860	2860	2860	2860	0
109	20241227	190000	286945690	2860	2860	2860	2860	0
110	20241227	185900	286945690	2860	2860	2860	2860	0
111	20241227	185800	286945690	2860	2860	2860	2860	0
112	20241227	185700	286945690	2860	2860	2860	2860	0
113	20241227	185600	286945690	2860	2860	2860	2860	0
114	20241227	185500	286945690	2860	2860	2860	2860	0
115	20241227	185400	286945690	2860	2860	2860	2860	0
116	20241227	185300	286945690	2860	2860	2860	2860	0
117	20241227	185200	286945690	2860	2860	2860	2860	0
118	20241227	185100	286945690	2860	2860	2860	2860	0
119	20241227	185000	286945690	2860	2860	2860	2860	0
120	20241227	184900	286945690	2860	2860	2860	2860	0
121	20241227	184800	286945690	2860	2860	2860	2860	0
122	20241227	184700	286945690	2860	2860	2860	2860	2166
123	20241227	184600	286945690	2860	2860	2860	2860	0
124	20241227	184500	286945690	2860	2860	2860	2860	0
125	20241227	184400	286945690	2860	2860	2860	2860	0
126	20241227	184300	286945690	2860	2860	2860	2860	0
127	20241227	184200	286945690	2860	2860	2860	2860	0
128	20241227	184100	286945690	2860	2860	2860	2860	0
129	20241227	184000	286945690	2860	2860	2860	2860	0
130	20241227	183900	286945690	2860	2860	2860	2860	0
131	20241227	183800	286945690	2860	2860	2860	2860	0
132	20241227	183700	286945690	2860	2860	2860	2860	0
133	20241227	183600	286945690	2860	2860	2860	2860	0
134	20241227	183500	286945690	2860	2860	2860	2860	0
135	20241227	183400	286945690	2860	2860	2860	2860	0
136	20241227	183300	286945690	2860	2860	2860	2860	0
137	20241227	183200	286945690	2860	2860	2860	2860	0
138	20241227	183100	286945690	2860	2860	2860	2860	0
139	20241227	183000	286945690	2860	2860	2860	2860	0
140	20241227	182900	286945690	2860	2860	2860	2860	0
141	20241227	182800	286945690	2860	2860	2860	2860	0
142	20241227	182700	286945690	2860	2860	2860	2860	0
143	20241227	182600	286945690	2860	2860	2860	2860	0
144	20241227	182500	286945690	2860	2860	2860	2860	0
145	20241227	182400	286945690	2860	2860	2860	2860	0
146	20241227	182300	286945690	2860	2860	2860	2860	0
147	20241227	182200	286945690	2860	2860	2860	2860	0
148	20241227	182100	286945690	2860	2860	2860	2860	0
149	20241227	182000	286945690	2860	2860	2860	2860	0
150	20241227	181900	286945690	2860	2860	2860	2860	0
151	20241227	181800	286945690	2860	2860	2860	2860	0
152	20241227	181700	286945690	2860	2860	2860	2860	2166
153	20241227	181600	286945690	2860	2860	2860	2860	0
154	20241227	181500	286945690	2860	2860	2860	2860	0
155	20241227	181400	286945690	2860	2860	2860	2860	0
156	20241227	181300	286945690	2860	2860	2860	2860	0
157	20241227	181200	286945690	2860	2860	2860	2860	0
158	20241227	181100	286945690	2860	2860	2860	2860	0
159	20241227	181000	286945690	2860	2860	2860	2860	0
160	20241227	180900	286945690	2860	2860	2860	2860	0
161	20241227	180800	286945690	2860	2860	2860	2860	0
162	20241227	180700	286945690	2860	2860	2860	2860	0
163	20241227	180600	286945690	2860	2860	2860	2860	0
164	20241227	180500	286945690	2860	2860	2860	2860	0
165	20241227	180400	286945690	2860	2860	2860	2860	0
166	20241227	180300	286945690	2860	2860	2860	2860	0
167	20241227	180200	286945690	2860	2860	2860	2860	0
168	20241227	180100	286945690	2860	2860	2860	2860	0
169	20241227	180000	286945690	2860	2860	2860	2860	0
170	20241227	175900	286945690	2860	2860	2860	2860	0
171	20241227	175800	286945690	2860	2860	2860	2860	0
172	20241227	175700	286945690	2860	2860	2860	2860	0
173	20241227	175600	286945690	2860	2860	2860	2860	0
174	20241227	175500	286945690	2860	2860	2860	2860	0
175	20241227	175400	286945690	2860	2860	2860	2860	0
176	20241227	175300	286945690	2860	2860	2860	2860	0
177	20241227	175200	286945690	2860	2860	2860	2860	0
178	20241227	175100	286945690	2860	2860	2860	2860	0
179	20241227	175000	286945690	2860	2860	2860	2860	0
180	20241227	174900	286945690	2860	2860	2860	2860	0
181	20241227	174800	286945690	2860	2860	2860	2860	0
182	20241227	174700	286945690	2860	2860	2860	2860	2166
183	20241227	174600	286945690	2860	2860	2860	2860	0
184	20241227	174500	286945690	2860	2860	2860	2860	0
185	20241227	174400	286945690	2860	2860	2860	2860	0
186	20241227	174300	286945690	2860	2860	2860	2860	0
187	20241227	174200	286945690	2860	2860	2860	2860	0
188	20241227	174100	286945690	2860	2860	2860	2860	0
189	20241227	174000	286945690	2860	2860	2860	2860	0
190	20241227	173900	286945690	2860	2860	2860	2860	0
191	20241227	173800	286945690	2860	2860	2860	2860	0
192	20241227	173700	286945690	2860	2860	2860	2860	0
193	20241227	173600	286945690	2860	2860	2860	2860	0
194	20241227	173500	286945690	2860	2860	2860	2860	0
195	20241227	173400	286945690	2860	2860	2860	2860	0
196	20241227	173300	286945690	2860	2860	2860	2860	0
197	20241227	173200	286945690	2860	2860	2860	2860	0
198	20241227	173100	286945690	2860	2860	2860	2860	0
199	20241227	173000	286945690	2860	2860	2860	2860	0
200	20241227	172900	286945690	2860	2860	2860	2860	0
201	20241227	172800	286945690	2860	2860	2860	2860	0
202	20241227	172700	286945690	2860	2860	2860	2860	0
203	20241227	172600	286945690	2860	2860	2860	2860	0
204	20241227	172500	286945690	2860	2860	2860	2860	0
205	20241227	172400	286945690	2860	2860	2860	2860	0
206	20241227	172300	286945690	2860	2860	2860	2860	0
207	20241227	172200	286945690	2860	2860	2860	2860	0
208	20241227	172100	286945690	2860	2860	2860	2860	0
209	20241227	172000	286945690	2860	2860	2860	2860	0
210	20241227	171900	286945690	2860	2860	2860	2860	0
211	20241227	171800	286945690	2860	2860	2860	2860	0
212	20241227	171700	286945690	2860	2860	2860	2860	2166
213	20241227	171600	286945690	2860	2860	2860	2860	0
214	20241227	171500	286945690	2860	2860	2860	2860	0
215	20241227	171400	286945690	2860	2860	2860	2860	0
216	20241227	171300	286945690	2860	2860	2860	2860	0
217	20241227	171200	286945690	2860	2860	2860	2860	0
218	20241227	171100	286945690	2860	2860	2860	2860	0
219	20241227	171000	286945690	2860	2860	2860	2860	0
220	20241227	170900	286945690	2860	2860	2860	2860	0
221	20241227	170800	286945690	2860	2860	2860	2860	0
222	20241227	170700	286945690	2860	2860	2860	2860	0
223	20241227	170600	286945690	2860	2860	2860	2860	0
224	20241227	170500	286945690	2860	2860	2860	2860	0
225	20241227	170400	286945690	2860	2860	2860	2860	0
226	20241227	170300	286945690	2860	2860	2860	2860	0
227	20241227	170200	286945690	2860	2860	2860	2860	0
228	20241227	170100	286945690	2860	2860	2860	2860	0
229	20241227	170000	286945690	2860	2860	2860	2860	0
230	20241227	165900	286945690	2860	2860	2860	2860	0
231	20241227	165800	286945690	2860	2860	2860	2860	0
232	20241227	165700	286945690	2860	2860	2860	2860	0
233	20241227	165600	286945690	2860	2860	2860	2860	0
234	20241227	165500	286945690	2860	2860	2860	2860	0
235	20241227	165400	286945690	2860	2860	2860	2860	0
236	20241227	165300	286945690	2860	2860	2860	2860	0
237	20241227	165200	286945690	2860	2860	2860	2860	0
238	20241227	165100	286945690	2860	2860	2860	2860	0
239	20241227	165000	286945690	2860	2860	2860	2860	0
240	20241227	164900	286945690	2860	2860	2860	2860	0
241	20241227	164800	286945690	2860	2860	2860	2860	0
242	20241227	164700	286945690	2860	2860	2860	2860	2166
243	20241227	164600	286945690	2860	2860	2860	2860	0
244	20241227	164500	286945690	2860	2860	2860	2860	0
245	20241227	164400	286945690	2860	2860	2860	2860	0
246	20241227	164300	286945690	2860	2860	2860	2860	0
247	20241227	164200	286945690	2860	2860	2860	2860	0
248	20241227	164100	286945690	2860	2860	2860	2860	0
249	20241227	164000	286945690	2860	2860	2860	2860	0
250	20241227	163900	286945690	2860	2860	2860	2860	0
251	20241227	163800	286945690	2860	2860	2860	2860	0
252	20241227	163700	286945690	2860	2860	2860	2860	0
253	20241227	163600	286945690	2860	2860	2860	2860	0
254	20241227	163500	286945690	2860	2860	2860	2860	0
255	20241227	163400	286945690	2860	2860	2860	2860	0
256	20241227	163300	286945690	2860	2860	2860	2860	0
257	20241227	163200	286945690	2860	2860	2860	2860	0
258	20241227	163100	286945690	2860	2860	2860	2860	0
259	20241227	163000	286945690	2860	2860	2860	2860	0
260	20241227	162900	286945690	2860	2860	2860	2860	0
261	20241227	162800	286945690	2860	2860	2860	2860	0
262	20241227	162700	286945690	2860	2860	2860	2860	0
263	20241227	162600	286945690	2860	2860	2860	2860	0
264	20241227	162500	286945690	2860	2860	2860	2860	0
265	20241227	162400	286945690	2860	2860	2860	2860	0
266	20241227	162300	286945690	2860	2860	2860	2860	0
267	20241227	162200	286945690	2860	2860	2860	2860	0
268	20241227	162100	286945690	2860	2860	2860	2860	0
269	20241227	162000	286945690	2860	2860	2860	2860	0
270	20241227	161900	286945690	2860	2860	2860	2860	0
271	20241227	161800	286945690	2860	2860	2860	2860	0
272	20241227	161700	286945690	2860	2860	2860	2860	2166
273	20241227	161600	286945690	2860	2860	2860	2860	0
274	20241227	161500	286945690	2860	2860	2860	2860	0
275	20241227	161400	286945690	2860	2860	2860	2860	0
276	20241227	161300	286945690	2860	2860	2860	2860	0
277	20241227	161200	286945690	2860	2860	2860	2860	0
278	20241227	161100	286945690	2860	2860	2860	2860	0
279	20241227	161000	286945690	2860	2860	2860	2860	0
280	20241227	160900	286945690	2860	2860	2860	2860	0
281	20241227	160800	286945690	2860	2860	2860	2860	0
282	20241227	160700	286945690	2860	2860	2860	2860	0
283	20241227	160600	286945690	2860	2860	2860	2860	0
284	20241227	160500	286945690	2860	2860	2860	2860	0
285	20241227	160400	286945690	2860	2860	2860	2860	0
286	20241227	160300	286945690	2860	2860	2860	2860	0
287	20241227	160200	286945690	2860	2860	2860	2860	0
288	20241227	160100	286945690	2860	2860	2860	2860	0
289	20241227	160000	286945690	2860	2860	2860	2860	0
290	20241227	155900	286945690	2860	2860	2860	2860	0
291	20241227	155800	286945690	2860	2860	2860	2860	0
292	20241227	155700	286945690	2860	2860	2860	2860	0
293	20241227	155600	286945690	2860	2860	2860	2860	0
294	20241227	155500	286945690	2860	2860	2860	2860	0
295	20241227	155400	286945690	2860	2860	2860	2860	0
296	20241227	155300	286945690	2860	2860	2860	2860	0
297	20241227	155200	286945690	2860	2860	2860	2860	0
298	20241227	155100	286945690	2860	2860	2860	2860	0
299	20241227	155000	286945690	2860	2860	2860	2860	0
300	20241227	154900	286945690	2860	2860	2860	2860	0
301	20241227	154800	286945690	2860	2860	2860	2860	0
302	20241227	154700	286945690	2860	2860	2860	2860	2166
303	20241227	154600	286945690	2860	2860	2860	2860	0
304	20241227	154500	286945690	2860	2860	2860	2860	0
305	20241227	154400	286945690	2860	2860	2860	2860	0
306	20241227	154300	286945690	2860	2860	2860	2860	0
307	20241227	154200	286945690	2860	2860	2860	2860	0
308	20241227	154100	286945690	2860	2860	2860	2860	0
309	20241227	154000	286945690	2860	2860	2860	2860	0
310	20241227	153900	286945690	2860	2860	2860	2860	0
311	20241227	153800	286945690	2860	2860	2860	2860	0
312	20241227	153700	286945690	2860	2860	2860	2860	0
313	20241227	153600	286945690	2860	2860	2860	2860	0
314	20241227	153500	286945690	2860	2860	2860	2860	0
315	20241227	153400	286945690	2860	2860	2860	2860	0
316	20241227	153300	286945690	2860	2860	2860	2860	0
317	20241227	153200	286945690	2860	2860	2860	2860	0
318	20241227	153100	286945690	2860	2860	2860	2860	0
319	20241227	153000	286945690	2860	2860	2860	2860	2166
320	20241227	152900	280750930	2880	2880	2880	2880	0
321	20241227	152800	280750930	2880	2880	2880	2880	0
322	20241227	152700	280750930	2880	2880	2880	2880	0
323	20241227	152600	280750930	2880	2880	2880	2880	0
324	20241227	152500	280750930	2880	2880	2880	2880	0
325	20241227	152400	280750930	2880	2880	2880	2880	0
326	20241227	152300	280750930	2880	2880	2880	2880	0
327	20241227	152200	280750930	2880	2880	2880	2880	0
328	20241227	152100	280750930	2880	2880	2880	2880	0
329	20241227	152000	280750930	2880	2880	2880	2880	0
330	20241227	151900	280750930	2880	2890	2890	2880	197
331	20241227	151800	280183150	2890	2885	2890	2880	104
332	20241227	151700	279883150	2890	2875	2890	2875	297
333	20241227	151600	279028520	2880	2875	2880	2875	94
334	20241227	151500	278758255	2880	2880	2880	2870	34
335	20241227	151400	278660655	2870	2870	2870	2870	1
336	20241227	151300	278657785	2880	2875	2880	2875	222
337	20241227	151200	278019525	2880	2880	2880	2880	5
338	20241227	151100	278005125	2880	2880	2880	2880	1
339	20241227	151000	278002245	2870	2870	2870	2870	3
340	20241227	150900	277993635	2880	2875	2880	2875	126
341	20241227	150800	277631380	2875	2875	2875	2875	0
342	20241227	150700	277631380	2875	2875	2875	2875	175
343	20241227	150600	277128255	2885	2885	2885	2885	0
344	20241227	150500	277128255	2885	2875	2885	2875	100
345	20241227	150400	276840745	2885	2885	2885	2885	1
346	20241227	150300	276837860	2880	2880	2880	2880	400
347	20241227	150200	275685860	2880	2880	2880	2880	61
348	20241227	150100	275510180	2880	2875	2880	2875	51
349	20241227	150000	275363550	2880	2875	2880	2875	176
350	20241227	145900	274857160	2880	2880	2880	2880	0
351	20241227	145800	274857160	2880	2880	2880	2880	0
352	20241227	145700	274857160	2880	2880	2880	2880	0
353	20241227	145600	274857160	2880	2875	2880	2875	301
354	20241227	145500	273991780	2875	2875	2875	2875	100
355	20241227	145400	273704280	2875	2875	2875	2875	442
356	20241227	145300	272433530	2880	2880	2880	2880	0
357	20241227	145200	272433530	2880	2880	2880	2880	0
358	20241227	145100	272433530	2880	2880	2880	2880	2
359	20241227	145000	272427770	2885	2885	2885	2885	0
360	20241227	144900	272427770	2885	2885	2885	2885	1
361	20241227	144800	272424885	2880	2880	2880	2880	118
362	20241227	144700	272085045	2890	2890	2890	2890	0
363	20241227	144600	272085045	2890	2890	2890	2890	0
364	20241227	144500	272085045	2890	2890	2890	2890	0
365	20241227	144400	272085045	2890	2890	2890	2890	62
366	20241227	144300	271905865	2890	2890	2890	2890	0
367	20241227	144200	271905865	2890	2890	2890	2890	0
368	20241227	144100	271905865	2890	2890	2890	2890	1
369	20241227	144000	271902975	2890	2890	2890	2890	0
370	20241227	143900	271902975	2890	2890	2890	2890	0
371	20241227	143800	271902975	2890	2890	2890	2890	0
372	20241227	143700	271902975	2890	2890	2890	2890	2
373	20241227	143600	271897195	2875	2875	2875	2875	50
374	20241227	143500	271753445	2890	2890	2890	2890	1
375	20241227	143400	271750555	2890	2890	2890	2890	0
376	20241227	143300	271750555	2890	2890	2890	2890	0
377	20241227	143200	271750555	2890	2890	2890	2890	1
378	20241227	143100	271747665	2880	2880	2890	2880	150
379	20241227	143000	271315655	2890	2890	2890	2890	0
380	20241227	142900	271315655	2890	2890	2890	2890	0
381	20241227	142800	271315655	2890	2890	2890	2890	20
382	20241227	142700	271257855	2890	2890	2890	2890	0
383	20241227	142600	271257855	2890	2890	2890	2890	0
384	20241227	142500	271257855	2890	2890	2890	2890	0
385	20241227	142400	271257855	2890	2890	2890	2890	0
386	20241227	142300	271257855	2890	2885	2890	2885	11
387	20241227	142200	271226115	2885	2885	2885	2885	20
388	20241227	142100	271168415	2890	2890	2890	2890	3
389	20241227	142000	271159745	2890	2890	2890	2890	1
390	20241227	141900	271156855	2885	2890	2890	2885	4
391	20241227	141800	271145305	2895	2895	2895	2895	0
392	20241227	141700	271145305	2895	2895	2895	2895	0
393	20241227	141600	271145305	2895	2890	2895	2890	4
394	20241227	141500	271133730	2890	2890	2890	2890	1
395	20241227	141400	271130840	2890	2890	2890	2890	0
396	20241227	141300	271130840	2890	2885	2890	2885	260
397	20241227	141200	270380735	2885	2875	2885	2875	690
398	20241227	141100	268396900	2865	2865	2865	2865	1000
399	20241227	141000	265531900	2875	2875	2875	2875	0
400	20241227	140900	265531900	2875	2875	2875	2875	2
401	20241227	140800	265526150	2865	2875	2875	2865	175
402	20241227	140700	265024745	2870	2870	2870	2870	52
403	20241227	140600	264875505	2875	2875	2875	2875	1
404	20241227	140500	264872630	2870	2870	2870	2870	88
405	20241227	140400	264620070	2870	2865	2870	2865	15
406	20241227	140300	264577045	2870	2870	2870	2870	2
407	20241227	140200	264571305	2870	2870	2870	2870	0
408	20241227	140100	264571305	2870	2870	2870	2870	0
409	20241227	140000	264571305	2870	2870	2870	2870	100
410	20241227	135900	264284305	2875	2875	2875	2875	268
411	20241227	135800	263513805	2875	2875	2875	2875	0
412	20241227	135700	263513805	2875	2875	2875	2875	246
413	20241227	135600	262806555	2875	2870	2875	2865	250
414	20241227	135500	262088900	2870	2870	2870	2870	0
415	20241227	135400	262088900	2870	2870	2870	2870	0
416	20241227	135300	262088900	2870	2870	2870	2870	0
417	20241227	135200	262088900	2870	2870	2870	2870	0
418	20241227	135100	262088900	2870	2870	2870	2870	0
419	20241227	135000	262088900	2870	2870	2870	2870	1
420	20241227	134900	262086030	2860	2860	2860	2860	98
421	20241227	134800	261805750	2865	2865	2865	2865	0
422	20241227	134700	261805750	2865	2865	2865	2865	0
423	20241227	134600	261805750	2865	2865	2865	2865	0
424	20241227	134500	261805750	2865	2860	2865	2855	33
425	20241227	134400	261711475	2865	2860	2865	2860	3
426	20241227	134300	261702890	2860	2860	2860	2860	216
427	20241227	134200	261085130	2865	2865	2865	2865	45
428	20241227	134100	260956205	2870	2870	2870	2870	0
429	20241227	134000	260956205	2870	2870	2870	2870	1
430	20241227	133900	260953335	2875	2865	2875	2865	301
431	20241227	133800	260090960	2875	2870	2875	2870	7
432	20241227	133700	260070865	2870	2865	2870	2865	12
433	20241227	133600	260036480	2870	2870	2870	2870	0
434	20241227	133500	260036480	2870	2870	2870	2870	0
435	20241227	133400	260036480	2870	2870	2870	2870	0
436	20241227	133300	260036480	2870	2870	2870	2870	0
437	20241227	133200	260036480	2870	2870	2870	2870	0
438	20241227	133100	260036480	2870	2870	2870	2870	0
439	20241227	133000	260036480	2870	2870	2870	2870	293
440	20241227	132900	259195570	2875	2875	2875	2875	0
441	20241227	132800	259195570	2875	2875	2875	2875	0
442	20241227	132700	259195570	2875	2870	2875	2870	201
443	20241227	132600	258618695	2860	2860	2860	2860	200
444	20241227	132500	258046695	2860	2860	2860	2860	99
445	20241227	132400	257763555	2860	2860	2860	2860	100
446	20241227	132300	257477555	2865	2865	2865	2865	0
447	20241227	132200	257477555	2865	2865	2865	2865	0
448	20241227	132100	257477555	2865	2865	2865	2865	0
449	20241227	132000	257477555	2865	2860	2865	2860	417
450	20241227	131900	256284930	2855	2855	2855	2855	95
451	20241227	131800	256013705	2860	2855	2860	2855	101
452	20241227	131700	255725345	2860	2860	2860	2860	1
453	20241227	131600	255722485	2840	2855	2855	2840	5235
454	20241227	131500	240842335	2860	2860	2860	2860	0
455	20241227	131400	240842335	2860	2860	2860	2860	0
456	20241227	131300	240842335	2860	2860	2860	2855	522
457	20241227	131200	239352010	2865	2865	2865	2865	0
458	20241227	131100	239352010	2865	2865	2865	2865	0
459	20241227	131000	239352010	2865	2865	2865	2865	0
460	20241227	130900	239352010	2865	2860	2865	2860	100
461	20241227	130800	239065905	2860	2860	2860	2860	0
462	20241227	130700	239065905	2860	2860	2860	2860	21
463	20241227	130600	239005845	2865	2865	2865	2865	98
464	20241227	130500	238725075	2865	2865	2865	2865	1
465	20241227	130400	238722210	2860	2860	2860	2860	2
466	20241227	130300	238716490	2865	2865	2865	2865	0
467	20241227	130200	238716490	2865	2865	2865	2865	0
468	20241227	130100	238716490	2865	2860	2865	2860	99
469	20241227	130000	238433345	2865	2865	2865	2865	1
470	20241227	125900	238430480	2860	2860	2860	2860	0
471	20241227	125800	238430480	2860	2860	2860	2860	0
472	20241227	125700	238430480	2860	2860	2860	2860	204
473	20241227	125600	237847040	2865	2865	2865	2865	0
474	20241227	125500	237847040	2865	2865	2865	2865	0
475	20241227	125400	237847040	2865	2865	2865	2865	0
476	20241227	125300	237847040	2865	2865	2865	2865	1
477	20241227	125200	237844175	2860	2860	2860	2860	50
478	20241227	125100	237701175	2865	2860	2865	2860	56
479	20241227	125000	237541010	2860	2860	2860	2860	0
480	20241227	124900	237541010	2860	2860	2860	2860	0
481	20241227	124800	237541010	2860	2860	2860	2860	95
482	20241227	124700	237269310	2865	2865	2865	2865	40
483	20241227	124600	237154710	2860	2860	2860	2860	248
484	20241227	124500	236445430	2860	2865	2865	2860	3
485	20241227	124400	236436840	2870	2870	2870	2870	0
486	20241227	124300	236436840	2870	2860	2870	2860	239
487	20241227	124200	235753240	2860	2860	2860	2860	0
488	20241227	124100	235753240	2860	2860	2860	2860	0
489	20241227	124000	235753240	2860	2855	2860	2855	1206
490	20241227	123900	232309495	2860	2860	2860	2860	0
491	20241227	123800	232309495	2860	2855	2860	2855	2
492	20241227	123700	232303780	2860	2855	2860	2855	20
493	20241227	123600	232246675	2860	2860	2860	2860	0
494	20241227	123500	232246675	2860	2855	2860	2855	50
495	20241227	123400	232103920	2855	2855	2855	2855	1
496	20241227	123300	232101065	2850	2850	2850	2850	0
497	20241227	123200	232101065	2850	2850	2850	2850	530
498	20241227	123100	230590565	2845	2845	2845	2845	0
499	20241227	123000	230590565	2845	2845	2845	2845	0
500	20241227	122900	230590565	2845	2845	2845	2845	0
501	20241227	122800	230590565	2845	2845	2845	2845	0
502	20241227	122700	230590565	2845	2845	2845	2845	1
503	20241227	122600	230587720	2850	2850	2850	2850	0
504	20241227	122500	230587720	2850	2850	2850	2850	0
505	20241227	122400	230587720	2850	2850	2850	2850	0
506	20241227	122300	230587720	2850	2850	2850	2850	0
507	20241227	122200	230587720	2850	2840	2850	2840	106
508	20241227	122100	230286420	2830	2830	2830	2830	58
509	20241227	122000	230122280	2820	2820	2820	2820	0
510	20241227	121900	230122280	2820	2820	2820	2820	0
511	20241227	121800	230122280	2820	2820	2820	2820	0
512	20241227	121700	230122280	2820	2820	2820	2820	1
513	20241227	121600	230119460	2840	2830	2840	2830	64
514	20241227	121500	229938125	2825	2825	2825	2825	110
515	20241227	121400	229627375	2830	2820	2830	2820	60
516	20241227	121300	229457775	2830	2830	2830	2830	44
517	20241227	121200	229333255	2840	2840	2840	2840	1
518	20241227	121100	229330415	2830	2845	2845	2810	570
519	20241227	121000	227722495	2850	2825	2850	2805	2692
520	20241227	120900	220146055	2855	2855	2855	2855	1
521	20241227	120800	220143200	2830	2830	2830	2830	275
522	20241227	120700	219364950	2855	2855	2855	2855	1
523	20241227	120600	219362095	2830	2830	2830	2830	275
524	20241227	120500	218583845	2830	2830	2830	2830	360
525	20241227	120400	217565045	2830	2830	2830	2830	189
526	20241227	120300	217030175	2865	2835	2865	2830	2437
527	20241227	120200	210132410	2865	2840	2865	2835	1001
528	20241227	120100	207290870	2835	2855	2855	2835	2000
529	20241227	120000	201607660	2875	2870	2875	2870	2
530	20241227	115900	201601915	2875	2875	2875	2875	0
531	20241227	115800	201601915	2875	2875	2875	2875	0
532	20241227	115700	201601915	2875	2865	2875	2865	80
533	20241227	115600	201372705	2875	2875	2875	2875	0
534	20241227	115500	201372705	2875	2875	2875	2875	1
535	20241227	115400	201369830	2875	2875	2875	2875	0
536	20241227	115300	201369830	2875	2875	2875	2875	0
537	20241227	115200	201369830	2875	2875	2875	2875	0
538	20241227	115100	201369830	2875	2870	2875	2865	63
539	20241227	115000	201189120	2870	2870	2870	2865	165
540	20241227	114900	200716070	2865	2870	2870	2865	41
541	20241227	114800	200598600	2860	2860	2860	2860	500
542	20241227	114700	199168600	2870	2865	2870	2865	100
543	20241227	114600	198882095	2870	2870	2870	2870	0
544	20241227	114500	198882095	2870	2870	2870	2870	0
545	20241227	114400	198882095	2870	2870	2870	2870	0
546	20241227	114300	198882095	2870	2865	2870	2865	155
547	20241227	114200	198438015	2865	2865	2865	2865	0
548	20241227	114100	198438015	2865	2860	2865	2860	887
549	20241227	114000	195898090	2860	2860	2860	2860	1
550	20241227	113900	195895230	2855	2855	2855	2855	22
551	20241227	113800	195832420	2855	2850	2855	2845	10100
552	20241227	113700	167095845	2855	2855	2855	2855	0
553	20241227	113600	167095845	2855	2855	2855	2855	100
554	20241227	113500	166810345	2855	2855	2855	2855	260
555	20241227	113400	166068045	2850	2850	2850	2850	0
556	20241227	113300	166068045	2850	2850	2850	2850	10
557	20241227	113200	166039545	2860	2860	2860	2860	0
558	20241227	113100	166039545	2860	2860	2860	2860	1
559	20241227	113000	166036685	2860	2860	2860	2860	0
560	20241227	112900	166036685	2860	2860	2860	2860	0
561	20241227	112800	166036685	2860	2840	2860	2840	731
562	20241227	112700	163959900	2860	2840	2860	2835	3101
563	20241227	112600	155135540	2855	2865	2865	2835	14010
564	20241227	112500	115284030	2865	2870	2870	2865	1754
565	20241227	112400	110250055	2870	2870	2870	2870	1
566	20241227	112300	110247185	2875	2880	2880	2875	11
567	20241227	112200	110215555	2870	2870	2870	2870	1
568	20241227	112100	110212685	2875	2875	2875	2875	280
569	20241227	112000	109407685	2875	2875	2875	2875	0
570	20241227	111900	109407685	2875	2885	2885	2875	47
571	20241227	111800	109272530	2885	2885	2885	2885	0
572	20241227	111700	109272530	2885	2885	2885	2885	0
573	20241227	111600	109272530	2885	2885	2885	2885	1
574	20241227	111500	109269645	2875	2885	2885	2875	132
575	20241227	111400	108890135	2875	2885	2885	2875	133
576	20241227	111300	108507580	2885	2885	2885	2885	4
577	20241227	111200	108496040	2890	2885	2890	2885	81
578	20241227	111100	108262350	2870	2880	2885	2870	73
579	20241227	111000	108052125	2875	2870	2875	2870	17
580	20241227	110900	108003270	2880	2880	2880	2880	3
581	20241227	110800	107994630	2880	2875	2880	2870	281
582	20241227	110700	107186755	2875	2875	2875	2875	1
583	20241227	110600	107183880	2880	2880	2880	2880	31
584	20241227	110500	107094600	2885	2885	2885	2885	0
585	20241227	110400	107094600	2885	2880	2885	2880	12
586	20241227	110300	107059985	2885	2870	2885	2870	302
587	20241227	110200	106193225	2870	2870	2885	2870	127
588	20241227	110100	105828625	2885	2875	2885	2875	179
589	20241227	110000	105313980	2885	2885	2885	2885	0
590	20241227	105900	105313980	2885	2885	2885	2885	1
591	20241227	105800	105311095	2875	2875	2885	2875	3
592	20241227	105700	105302460	2885	2875	2885	2875	1238
593	20241227	105600	101743190	2880	2885	2890	2880	41
594	20241227	105500	101625050	2895	2895	2895	2895	0
595	20241227	105400	101625050	2895	2895	2895	2895	0
596	20241227	105300	101625050	2895	2890	2895	2890	13
597	20241227	105200	101587475	2875	2875	2875	2875	1
598	20241227	105100	101584600	2890	2890	2890	2890	1
599	20241227	105000	101581710	2875	2880	2880	2875	570
600	20241227	104900	99940610	2890	2885	2890	2880	50
601	20241227	104800	99796360	2895	2885	2895	2885	348
602	20241227	104700	98790325	2885	2890	2890	2885	510
603	20241227	104600	97318970	2885	2885	2885	2885	80
604	20241227	104500	97088170	2895	2895	2895	2895	0
605	20241227	104400	97088170	2895	2890	2895	2890	21
606	20241227	104300	97027475	2895	2895	2895	2895	0
607	20241227	104200	97027475	2895	2895	2895	2895	0
608	20241227	104100	97027475	2895	2895	2895	2895	1
609	20241227	104000	97024580	2890	2890	2890	2890	100
610	20241227	103900	96735580	2895	2895	2895	2895	0
611	20241227	103800	96735580	2895	2895	2895	2895	31
612	20241227	103700	96645835	2895	2885	2895	2885	60
613	20241227	103600	96472315	2895	2895	2895	2895	0
614	20241227	103500	96472315	2895	2895	2895	2895	0
615	20241227	103400	96472315	2895	2895	2895	2895	0
616	20241227	103300	96472315	2895	2895	2895	2895	0
617	20241227	103200	96472315	2895	2895	2895	2895	0
618	20241227	103100	96472315	2895	2870	2895	2870	2
619	20241227	103000	96466550	2895	2895	2895	2895	1
620	20241227	102900	96463655	2870	2875	2895	2870	824
621	20241227	102800	94093765	2875	2875	2895	2875	4
622	20241227	102700	94082225	2895	2895	2895	2895	0
623	20241227	102600	94082225	2895	2890	2895	2880	5448
624	20241227	102500	78376940	2895	2895	2895	2895	891
625	20241227	102400	75797495	2910	2910	2910	2910	0
626	20241227	102300	75797495	2910	2895	2910	2895	119
627	20241227	102200	75451220	2910	2910	2910	2910	0
628	20241227	102100	75451220	2910	2910	2910	2910	0
629	20241227	102000	75451220	2910	2910	2910	2910	0
630	20241227	101900	75451220	2910	2910	2910	2900	58
631	20241227	101800	75283000	2905	2905	2905	2905	100
632	20241227	101700	74992500	2915	2915	2915	2895	12
633	20241227	101600	74957540	2895	2895	2915	2895	3
634	20241227	101500	74948835	2915	2895	2915	2895	3
635	20241227	101400	74940110	2915	2915	2915	2895	202
636	20241227	101300	74351300	2915	2905	2915	2900	121
637	20241227	101200	74000285	2895	2895	2895	2895	1
638	20241227	101100	73997390	2920	2895	2920	2895	2
639	20241227	101000	73991575	2920	2920	2920	2920	0
640	20241227	100900	73991575	2920	2915	2920	2915	2
641	20241227	100800	73985740	2885	2910	2920	2885	462
642	20241227	100700	72639265	2900	2890	2905	2885	7084
643	20241227	100600	52197740	2915	2910	2915	2875	8680
644	20241227	100500	27173465	2910	2910	2910	2910	30
645	20241227	100400	27086165	2920	2920	2920	2920	1
646	20241227	100300	27083245	2920	2920	2920	2920	0
647	20241227	100200	27083245	2920	2920	2920	2920	0
648	20241227	100100	27083245	2920	2915	2920	2910	8
649	20241227	100000	27059925	2920	2915	2920	2915	28
650	20241227	095900	26978300	2920	2920	2920	2920	0
651	20241227	095800	26978300	2920	2920	2920	2920	0
652	20241227	095700	26978300	2920	2920	2920	2910	44
653	20241227	095600	26849920	2910	2910	2910	2910	0
654	20241227	095500	26849920	2910	2910	2910	2910	1
655	20241227	095400	26847010	2920	2910	2920	2910	2
656	20241227	095300	26841180	2920	2920	2920	2920	0
657	20241227	095200	26841180	2920	2920	2920	2920	0
658	20241227	095100	26841180	2920	2915	2920	2915	1004
659	20241227	095000	23914515	2920	2920	2920	2920	1
660	20241227	094900	23911595	2910	2910	2910	2910	1
661	20241227	094800	23908685	2920	2920	2920	2920	0
662	20241227	094700	23908685	2920	2920	2920	2920	0
663	20241227	094600	23908685	2920	2920	2920	2920	0
664	20241227	094500	23908685	2920	2920	2920	2920	0
665	20241227	094400	23908685	2920	2910	2920	2910	848
666	20241227	094300	21436985	2910	2905	2910	2905	8
667	20241227	094200	21413740	2905	2900	2905	2900	257
668	20241227	094100	20667935	2900	2900	2905	2900	201
669	20241227	094000	20085030	2900	2900	2900	2900	35
670	20241227	093900	19983530	2915	2915	2915	2915	0
671	20241227	093800	19983530	2915	2915	2915	2915	0
672	20241227	093700	19983530	2915	2915	2915	2915	22
673	20241227	093600	19919400	2915	2915	2915	2915	0
674	20241227	093500	19919400	2915	2915	2915	2915	0
675	20241227	093400	19919400	2915	2915	2915	2915	0
676	20241227	093300	19919400	2915	2915	2915	2915	0
677	20241227	093200	19919400	2915	2915	2915	2915	0
678	20241227	093100	19919400	2915	2900	2915	2900	2
679	20241227	093000	19913585	2920	2920	2920	2920	0
680	20241227	092900	19913585	2920	2920	2920	2920	30
681	20241227	092800	19825985	2920	2920	2920	2920	0
682	20241227	092700	19825985	2920	2920	2920	2920	0
683	20241227	092600	19825985	2920	2920	2920	2920	0
684	20241227	092500	19825985	2920	2920	2920	2920	1
685	20241227	092400	19823065	2900	2920	2920	2900	2
686	20241227	092300	19817245	2900	2920	2920	2900	2
687	20241227	092200	19811425	2895	2915	2920	2895	2101
688	20241227	092100	13689005	2915	2915	2915	2915	0
689	20241227	092000	13689005	2915	2915	2915	2915	0
690	20241227	091900	13689005	2915	2915	2915	2915	0
691	20241227	091800	13689005	2915	2915	2915	2915	0
692	20241227	091700	13689005	2915	2915	2915	2915	0
693	20241227	091600	13689005	2915	2895	2915	2895	2
694	20241227	091500	13683195	2915	2900	2915	2895	102
695	20241227	091400	13387830	2900	2915	2915	2900	53
696	20241227	091300	13233485	2895	2900	2900	2895	101
697	20241227	091200	12940590	2920	2920	2920	2920	0
698	20241227	091100	12940590	2920	2920	2920	2920	0
699	20241227	091000	12940590	2920	2920	2920	2920	0
700	20241227	090900	12940590	2920	2900	2920	2900	252
701	20241227	090800	12209770	2900	2900	2900	2900	0
702	20241227	090700	12209770	2900	2900	2900	2900	0
703	20241227	090600	12209770	2900	2900	2900	2900	828
704	20241227	090500	9808570	2900	2920	2935	2900	2041
705	20241227	090400	3865150	2940	2940	2940	2940	0
706	20241227	090300	3865150	2940	2920	2940	2920	182
707	20241227	090200	3332375	2925	2920	2925	2920	11
708	20241227	090100	3300250	2915	2915	2915	2915	644
709	20241227	090000	1422990	2910	2910	2910	2910	489