KissMeData/304840/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	211100	345436585	2935	2935	2935	2935	2292
3	20241227	211000	345436585	2935	2935	2935	2935	0
4	20241227	210900	345436585	2935	2935	2935	2935	0
5	20241227	210800	345436585	2935	2935	2935	2935	0
6	20241227	210700	345436585	2935	2935	2935	2935	0
7	20241227	210600	345436585	2935	2935	2935	2935	0
8	20241227	210500	345436585	2935	2935	2935	2935	0
9	20241227	210400	345436585	2935	2935	2935	2935	0
10	20241227	210300	345436585	2935	2935	2935	2935	0
11	20241227	210200	345436585	2935	2935	2935	2935	0
12	20241227	210100	345436585	2935	2935	2935	2935	0
13	20241227	210000	345436585	2935	2935	2935	2935	0
14	20241227	205900	345436585	2935	2935	2935	2935	0
15	20241227	205800	345436585	2935	2935	2935	2935	0
16	20241227	205700	345436585	2935	2935	2935	2935	0
17	20241227	205600	345436585	2935	2935	2935	2935	0
18	20241227	205500	345436585	2935	2935	2935	2935	0
19	20241227	205400	345436585	2935	2935	2935	2935	0
20	20241227	205300	345436585	2935	2935	2935	2935	0
21	20241227	205200	345436585	2935	2935	2935	2935	0
22	20241227	205100	345436585	2935	2935	2935	2935	0
23	20241227	205000	345436585	2935	2935	2935	2935	0
24	20241227	204900	345436585	2935	2935	2935	2935	0
25	20241227	204800	345436585	2935	2935	2935	2935	0
26	20241227	204700	345436585	2935	2935	2935	2935	0
27	20241227	204600	345436585	2935	2935	2935	2935	0
28	20241227	204500	345436585	2935	2935	2935	2935	0
29	20241227	204400	345436585	2935	2935	2935	2935	0
30	20241227	204300	345436585	2935	2935	2935	2935	0
31	20241227	204200	345436585	2935	2935	2935	2935	0
32	20241227	204100	345436585	2935	2935	2935	2935	2292
33	20241227	204000	345436585	2935	2935	2935	2935	0
34	20241227	203900	345436585	2935	2935	2935	2935	0
35	20241227	203800	345436585	2935	2935	2935	2935	0
36	20241227	203700	345436585	2935	2935	2935	2935	0
37	20241227	203600	345436585	2935	2935	2935	2935	0
38	20241227	203500	345436585	2935	2935	2935	2935	0
39	20241227	203400	345436585	2935	2935	2935	2935	0
40	20241227	203300	345436585	2935	2935	2935	2935	0
41	20241227	203200	345436585	2935	2935	2935	2935	0
42	20241227	203100	345436585	2935	2935	2935	2935	0
43	20241227	203000	345436585	2935	2935	2935	2935	0
44	20241227	202900	345436585	2935	2935	2935	2935	0
45	20241227	202800	345436585	2935	2935	2935	2935	0
46	20241227	202700	345436585	2935	2935	2935	2935	0
47	20241227	202600	345436585	2935	2935	2935	2935	0
48	20241227	202500	345436585	2935	2935	2935	2935	0
49	20241227	202400	345436585	2935	2935	2935	2935	0
50	20241227	202300	345436585	2935	2935	2935	2935	0
51	20241227	202200	345436585	2935	2935	2935	2935	0
52	20241227	202100	345436585	2935	2935	2935	2935	0
53	20241227	202000	345436585	2935	2935	2935	2935	0
54	20241227	201900	345436585	2935	2935	2935	2935	0
55	20241227	201800	345436585	2935	2935	2935	2935	0
56	20241227	201700	345436585	2935	2935	2935	2935	0
57	20241227	201600	345436585	2935	2935	2935	2935	0
58	20241227	201500	345436585	2935	2935	2935	2935	0
59	20241227	201400	345436585	2935	2935	2935	2935	0
60	20241227	201300	345436585	2935	2935	2935	2935	0
61	20241227	201200	345436585	2935	2935	2935	2935	0
62	20241227	201100	345436585	2935	2935	2935	2935	2292
63	20241227	201000	345436585	2935	2935	2935	2935	0
64	20241227	200900	345436585	2935	2935	2935	2935	0
65	20241227	200800	345436585	2935	2935	2935	2935	0
66	20241227	200700	345436585	2935	2935	2935	2935	0
67	20241227	200600	345436585	2935	2935	2935	2935	0
68	20241227	200500	345436585	2935	2935	2935	2935	0
69	20241227	200400	345436585	2935	2935	2935	2935	0
70	20241227	200300	345436585	2935	2935	2935	2935	0
71	20241227	200200	345436585	2935	2935	2935	2935	0
72	20241227	200100	345436585	2935	2935	2935	2935	0
73	20241227	200000	345436585	2935	2935	2935	2935	0
74	20241227	195900	345436585	2935	2935	2935	2935	0
75	20241227	195800	345436585	2935	2935	2935	2935	0
76	20241227	195700	345436585	2935	2935	2935	2935	0
77	20241227	195600	345436585	2935	2935	2935	2935	0
78	20241227	195500	345436585	2935	2935	2935	2935	0
79	20241227	195400	345436585	2935	2935	2935	2935	0
80	20241227	195300	345436585	2935	2935	2935	2935	0
81	20241227	195200	345436585	2935	2935	2935	2935	0
82	20241227	195100	345436585	2935	2935	2935	2935	0
83	20241227	195000	345436585	2935	2935	2935	2935	0
84	20241227	194900	345436585	2935	2935	2935	2935	0
85	20241227	194800	345436585	2935	2935	2935	2935	0
86	20241227	194700	345436585	2935	2935	2935	2935	0
87	20241227	194600	345436585	2935	2935	2935	2935	0
88	20241227	194500	345436585	2935	2935	2935	2935	0
89	20241227	194400	345436585	2935	2935	2935	2935	0
90	20241227	194300	345436585	2935	2935	2935	2935	0
91	20241227	194200	345436585	2935	2935	2935	2935	0
92	20241227	194100	345436585	2935	2935	2935	2935	2292
93	20241227	194000	345436585	2935	2935	2935	2935	0
94	20241227	193900	345436585	2935	2935	2935	2935	0
95	20241227	193800	345436585	2935	2935	2935	2935	0
96	20241227	193700	345436585	2935	2935	2935	2935	0
97	20241227	193600	345436585	2935	2935	2935	2935	0
98	20241227	193500	345436585	2935	2935	2935	2935	0
99	20241227	193400	345436585	2935	2935	2935	2935	0
100	20241227	193300	345436585	2935	2935	2935	2935	0
101	20241227	193200	345436585	2935	2935	2935	2935	0
102	20241227	193100	345436585	2935	2935	2935	2935	0
103	20241227	193000	345436585	2935	2935	2935	2935	0
104	20241227	192900	345436585	2935	2935	2935	2935	0
105	20241227	192800	345436585	2935	2935	2935	2935	0
106	20241227	192700	345436585	2935	2935	2935	2935	0
107	20241227	192600	345436585	2935	2935	2935	2935	0
108	20241227	192500	345436585	2935	2935	2935	2935	0
109	20241227	192400	345436585	2935	2935	2935	2935	0
110	20241227	192300	345436585	2935	2935	2935	2935	0
111	20241227	192200	345436585	2935	2935	2935	2935	0
112	20241227	192100	345436585	2935	2935	2935	2935	0
113	20241227	192000	345436585	2935	2935	2935	2935	0
114	20241227	191900	345436585	2935	2935	2935	2935	0
115	20241227	191800	345436585	2935	2935	2935	2935	0
116	20241227	191700	345436585	2935	2935	2935	2935	0
117	20241227	191600	345436585	2935	2935	2935	2935	0
118	20241227	191500	345436585	2935	2935	2935	2935	0
119	20241227	191400	345436585	2935	2935	2935	2935	0
120	20241227	191300	345436585	2935	2935	2935	2935	0
121	20241227	191200	345436585	2935	2935	2935	2935	0
122	20241227	191100	345436585	2935	2935	2935	2935	2292
123	20241227	191000	345436585	2935	2935	2935	2935	0
124	20241227	190900	345436585	2935	2935	2935	2935	0
125	20241227	190800	345436585	2935	2935	2935	2935	0
126	20241227	190700	345436585	2935	2935	2935	2935	0
127	20241227	190600	345436585	2935	2935	2935	2935	0
128	20241227	190500	345436585	2935	2935	2935	2935	0
129	20241227	190400	345436585	2935	2935	2935	2935	0
130	20241227	190300	345436585	2935	2935	2935	2935	0
131	20241227	190200	345436585	2935	2935	2935	2935	0
132	20241227	190100	345436585	2935	2935	2935	2935	0
133	20241227	190000	345436585	2935	2935	2935	2935	0
134	20241227	185900	345436585	2935	2935	2935	2935	0
135	20241227	185800	345436585	2935	2935	2935	2935	0
136	20241227	185700	345436585	2935	2935	2935	2935	0
137	20241227	185600	345436585	2935	2935	2935	2935	0
138	20241227	185500	345436585	2935	2935	2935	2935	0
139	20241227	185400	345436585	2935	2935	2935	2935	0
140	20241227	185300	345436585	2935	2935	2935	2935	0
141	20241227	185200	345436585	2935	2935	2935	2935	0
142	20241227	185100	345436585	2935	2935	2935	2935	0
143	20241227	185000	345436585	2935	2935	2935	2935	0
144	20241227	184900	345436585	2935	2935	2935	2935	0
145	20241227	184800	345436585	2935	2935	2935	2935	0
146	20241227	184700	345436585	2935	2935	2935	2935	0
147	20241227	184600	345436585	2935	2935	2935	2935	0
148	20241227	184500	345436585	2935	2935	2935	2935	0
149	20241227	184400	345436585	2935	2935	2935	2935	0
150	20241227	184300	345436585	2935	2935	2935	2935	0
151	20241227	184200	345436585	2935	2935	2935	2935	0
152	20241227	184100	345436585	2935	2935	2935	2935	2292
153	20241227	184000	345436585	2935	2935	2935	2935	0
154	20241227	183900	345436585	2935	2935	2935	2935	0
155	20241227	183800	345436585	2935	2935	2935	2935	0
156	20241227	183700	345436585	2935	2935	2935	2935	0
157	20241227	183600	345436585	2935	2935	2935	2935	0
158	20241227	183500	345436585	2935	2935	2935	2935	0
159	20241227	183400	345436585	2935	2935	2935	2935	0
160	20241227	183300	345436585	2935	2935	2935	2935	0
161	20241227	183200	345436585	2935	2935	2935	2935	0
162	20241227	183100	345436585	2935	2935	2935	2935	0
163	20241227	183000	345436585	2935	2935	2935	2935	0
164	20241227	182900	345436585	2935	2935	2935	2935	0
165	20241227	182800	345436585	2935	2935	2935	2935	0
166	20241227	182700	345436585	2935	2935	2935	2935	0
167	20241227	182600	345436585	2935	2935	2935	2935	0
168	20241227	182500	345436585	2935	2935	2935	2935	0
169	20241227	182400	345436585	2935	2935	2935	2935	0
170	20241227	182300	345436585	2935	2935	2935	2935	0
171	20241227	182200	345436585	2935	2935	2935	2935	0
172	20241227	182100	345436585	2935	2935	2935	2935	0
173	20241227	182000	345436585	2935	2935	2935	2935	0
174	20241227	181900	345436585	2935	2935	2935	2935	0
175	20241227	181800	345436585	2935	2935	2935	2935	0
176	20241227	181700	345436585	2935	2935	2935	2935	0
177	20241227	181600	345436585	2935	2935	2935	2935	0
178	20241227	181500	345436585	2935	2935	2935	2935	0
179	20241227	181400	345436585	2935	2935	2935	2935	0
180	20241227	181300	345436585	2935	2935	2935	2935	0
181	20241227	181200	345436585	2935	2935	2935	2935	0
182	20241227	181100	345436585	2935	2935	2935	2935	2292
183	20241227	181000	345436585	2935	2935	2935	2935	0
184	20241227	180900	345436585	2935	2935	2935	2935	0
185	20241227	180800	345436585	2935	2935	2935	2935	0
186	20241227	180700	345436585	2935	2935	2935	2935	0
187	20241227	180600	345436585	2935	2935	2935	2935	0
188	20241227	180500	345436585	2935	2935	2935	2935	0
189	20241227	180400	345436585	2935	2935	2935	2935	0
190	20241227	180300	345436585	2935	2935	2935	2935	0
191	20241227	180200	345436585	2935	2935	2935	2935	0
192	20241227	180100	345436585	2935	2935	2935	2935	0
193	20241227	180000	345436585	2935	2935	2935	2935	0
194	20241227	175900	345436585	2935	2935	2935	2935	0
195	20241227	175800	345436585	2935	2935	2935	2935	0
196	20241227	175700	345436585	2935	2935	2935	2935	0
197	20241227	175600	345436585	2935	2935	2935	2935	0
198	20241227	175500	345436585	2935	2935	2935	2935	0
199	20241227	175400	345436585	2935	2935	2935	2935	0
200	20241227	175300	345436585	2935	2935	2935	2935	0
201	20241227	175200	345436585	2935	2935	2935	2935	0
202	20241227	175100	345436585	2935	2935	2935	2935	0
203	20241227	175000	345436585	2935	2935	2935	2935	0
204	20241227	174900	345436585	2935	2935	2935	2935	0
205	20241227	174800	345436585	2935	2935	2935	2935	0
206	20241227	174700	345436585	2935	2935	2935	2935	0
207	20241227	174600	345436585	2935	2935	2935	2935	0
208	20241227	174500	345436585	2935	2935	2935	2935	0
209	20241227	174400	345436585	2935	2935	2935	2935	0
210	20241227	174300	345436585	2935	2935	2935	2935	0
211	20241227	174200	345436585	2935	2935	2935	2935	0
212	20241227	174100	345436585	2935	2935	2935	2935	2292
213	20241227	174000	345436585	2935	2935	2935	2935	0
214	20241227	173900	345436585	2935	2935	2935	2935	0
215	20241227	173800	345436585	2935	2935	2935	2935	0
216	20241227	173700	345436585	2935	2935	2935	2935	0
217	20241227	173600	345436585	2935	2935	2935	2935	0
218	20241227	173500	345436585	2935	2935	2935	2935	0
219	20241227	173400	345436585	2935	2935	2935	2935	0
220	20241227	173300	345436585	2935	2935	2935	2935	0
221	20241227	173200	345436585	2935	2935	2935	2935	0
222	20241227	173100	345436585	2935	2935	2935	2935	0
223	20241227	173000	345436585	2935	2935	2935	2935	0
224	20241227	172900	345436585	2935	2935	2935	2935	0
225	20241227	172800	345436585	2935	2935	2935	2935	0
226	20241227	172700	345436585	2935	2935	2935	2935	0
227	20241227	172600	345436585	2935	2935	2935	2935	0
228	20241227	172500	345436585	2935	2935	2935	2935	0
229	20241227	172400	345436585	2935	2935	2935	2935	0
230	20241227	172300	345436585	2935	2935	2935	2935	0
231	20241227	172200	345436585	2935	2935	2935	2935	0
232	20241227	172100	345436585	2935	2935	2935	2935	0
233	20241227	172000	345436585	2935	2935	2935	2935	0
234	20241227	171900	345436585	2935	2935	2935	2935	0
235	20241227	171800	345436585	2935	2935	2935	2935	0
236	20241227	171700	345436585	2935	2935	2935	2935	0
237	20241227	171600	345436585	2935	2935	2935	2935	0
238	20241227	171500	345436585	2935	2935	2935	2935	0
239	20241227	171400	345436585	2935	2935	2935	2935	0
240	20241227	171300	345436585	2935	2935	2935	2935	0
241	20241227	171200	345436585	2935	2935	2935	2935	0
242	20241227	171100	345436585	2935	2935	2935	2935	2292
243	20241227	171000	345436585	2935	2935	2935	2935	0
244	20241227	170900	345436585	2935	2935	2935	2935	0
245	20241227	170800	345436585	2935	2935	2935	2935	0
246	20241227	170700	345436585	2935	2935	2935	2935	0
247	20241227	170600	345436585	2935	2935	2935	2935	0
248	20241227	170500	345436585	2935	2935	2935	2935	0
249	20241227	170400	345436585	2935	2935	2935	2935	0
250	20241227	170300	345436585	2935	2935	2935	2935	0
251	20241227	170200	345436585	2935	2935	2935	2935	0
252	20241227	170100	345436585	2935	2935	2935	2935	0
253	20241227	170000	345436585	2935	2935	2935	2935	0
254	20241227	165900	345436585	2935	2935	2935	2935	0
255	20241227	165800	345436585	2935	2935	2935	2935	0
256	20241227	165700	345436585	2935	2935	2935	2935	0
257	20241227	165600	345436585	2935	2935	2935	2935	0
258	20241227	165500	345436585	2935	2935	2935	2935	0
259	20241227	165400	345436585	2935	2935	2935	2935	0
260	20241227	165300	345436585	2935	2935	2935	2935	0
261	20241227	165200	345436585	2935	2935	2935	2935	0
262	20241227	165100	345436585	2935	2935	2935	2935	0
263	20241227	165000	345436585	2935	2935	2935	2935	0
264	20241227	164900	345436585	2935	2935	2935	2935	0
265	20241227	164800	345436585	2935	2935	2935	2935	0
266	20241227	164700	345436585	2935	2935	2935	2935	0
267	20241227	164600	345436585	2935	2935	2935	2935	0
268	20241227	164500	345436585	2935	2935	2935	2935	0
269	20241227	164400	345436585	2935	2935	2935	2935	0
270	20241227	164300	345436585	2935	2935	2935	2935	0
271	20241227	164200	345436585	2935	2935	2935	2935	0
272	20241227	164100	345436585	2935	2935	2935	2935	2292
273	20241227	164000	345436585	2935	2935	2935	2935	0
274	20241227	163900	345436585	2935	2935	2935	2935	0
275	20241227	163800	345436585	2935	2935	2935	2935	0
276	20241227	163700	345436585	2935	2935	2935	2935	0
277	20241227	163600	345436585	2935	2935	2935	2935	0
278	20241227	163500	345436585	2935	2935	2935	2935	0
279	20241227	163400	345436585	2935	2935	2935	2935	0
280	20241227	163300	345436585	2935	2935	2935	2935	0
281	20241227	163200	345436585	2935	2935	2935	2935	0
282	20241227	163100	345436585	2935	2935	2935	2935	0
283	20241227	163000	345436585	2935	2935	2935	2935	0
284	20241227	162900	345436585	2935	2935	2935	2935	0
285	20241227	162800	345436585	2935	2935	2935	2935	0
286	20241227	162700	345436585	2935	2935	2935	2935	0
287	20241227	162600	345436585	2935	2935	2935	2935	0
288	20241227	162500	345436585	2935	2935	2935	2935	0
289	20241227	162400	345436585	2935	2935	2935	2935	0
290	20241227	162300	345436585	2935	2935	2935	2935	0
291	20241227	162200	345436585	2935	2935	2935	2935	0
292	20241227	162100	345436585	2935	2935	2935	2935	0
293	20241227	162000	345436585	2935	2935	2935	2935	0
294	20241227	161900	345436585	2935	2935	2935	2935	0
295	20241227	161800	345436585	2935	2935	2935	2935	0
296	20241227	161700	345436585	2935	2935	2935	2935	0
297	20241227	161600	345436585	2935	2935	2935	2935	0
298	20241227	161500	345436585	2935	2935	2935	2935	0
299	20241227	161400	345436585	2935	2935	2935	2935	0
300	20241227	161300	345436585	2935	2935	2935	2935	0
301	20241227	161200	345436585	2935	2935	2935	2935	0
302	20241227	161100	345436585	2935	2935	2935	2935	2292
303	20241227	161000	345436585	2935	2935	2935	2935	0
304	20241227	160900	345436585	2935	2935	2935	2935	0
305	20241227	160800	345436585	2935	2935	2935	2935	0
306	20241227	160700	345436585	2935	2935	2935	2935	0
307	20241227	160600	345436585	2935	2935	2935	2935	0
308	20241227	160500	345436585	2935	2935	2935	2935	0
309	20241227	160400	345436585	2935	2935	2935	2935	0
310	20241227	160300	345436585	2935	2935	2935	2935	0
311	20241227	160200	345436585	2935	2935	2935	2935	0
312	20241227	160100	345436585	2935	2935	2935	2935	0
313	20241227	160000	345436585	2935	2935	2935	2935	0
314	20241227	155900	345436585	2935	2935	2935	2935	0
315	20241227	155800	345436585	2935	2935	2935	2935	0
316	20241227	155700	345436585	2935	2935	2935	2935	0
317	20241227	155600	345436585	2935	2935	2935	2935	0
318	20241227	155500	345436585	2935	2935	2935	2935	0
319	20241227	155400	345436585	2935	2935	2935	2935	0
320	20241227	155300	345436585	2935	2935	2935	2935	0
321	20241227	155200	345436585	2935	2935	2935	2935	0
322	20241227	155100	345436585	2935	2935	2935	2935	0
323	20241227	155000	345436585	2935	2935	2935	2935	0
324	20241227	154900	345436585	2935	2935	2935	2935	0
325	20241227	154800	345436585	2935	2935	2935	2935	0
326	20241227	154700	345436585	2935	2935	2935	2935	0
327	20241227	154600	345436585	2935	2935	2935	2935	0
328	20241227	154500	345436585	2935	2935	2935	2935	0
329	20241227	154400	345436585	2935	2935	2935	2935	0
330	20241227	154300	345436585	2935	2935	2935	2935	0
331	20241227	154200	345436585	2935	2935	2935	2935	0
332	20241227	154100	345436585	2935	2935	2935	2935	2292
333	20241227	154000	345436585	2935	2935	2935	2935	0
334	20241227	153900	345436585	2935	2935	2935	2935	0
335	20241227	153800	345436585	2935	2935	2935	2935	0
336	20241227	153700	345436585	2935	2935	2935	2935	0
337	20241227	153600	345436585	2935	2935	2935	2935	0
338	20241227	153500	345436585	2935	2935	2935	2935	0
339	20241227	153400	345436585	2935	2935	2935	2935	0
340	20241227	153300	345436585	2935	2935	2935	2935	0
341	20241227	153200	345436585	2935	2935	2935	2935	0
342	20241227	153100	345436585	2935	2935	2935	2935	0
343	20241227	153000	345436585	2935	2935	2935	2935	2292
344	20241227	152900	338709565	2955	2955	2955	2955	0
345	20241227	152800	338709565	2955	2955	2955	2955	0
346	20241227	152700	338709565	2955	2955	2955	2955	0
347	20241227	152600	338709565	2955	2955	2955	2955	0
348	20241227	152500	338709565	2955	2955	2955	2955	0
349	20241227	152400	338709565	2955	2955	2955	2955	0
350	20241227	152300	338709565	2955	2955	2955	2955	0
351	20241227	152200	338709565	2955	2955	2955	2955	0
352	20241227	152100	338709565	2955	2955	2955	2955	0
353	20241227	152000	338709565	2955	2955	2955	2955	0
354	20241227	151900	338709565	2955	2955	2955	2955	0
355	20241227	151800	338709565	2955	2955	2955	2955	0
356	20241227	151700	338709565	2955	2955	2955	2950	15
357	20241227	151600	338665305	2960	2960	2960	2960	4
358	20241227	151500	338653465	2960	2960	2960	2960	0
359	20241227	151400	338653465	2960	2955	2960	2955	150
360	20241227	151300	338210210	2950	2950	2950	2940	3215
361	20241227	151200	328726165	2940	2940	2940	2940	0
362	20241227	151100	328726165	2940	2955	2955	2940	4785
363	20241227	151000	314642020	2955	2955	2955	2955	20
364	20241227	150900	314582920	2955	2955	2955	2955	0
365	20241227	150800	314582920	2955	2955	2955	2955	92
366	20241227	150700	314311060	2960	2960	2960	2960	6
367	20241227	150600	314293300	2960	2960	2960	2960	2
368	20241227	150500	314287380	2960	2960	2960	2960	507
369	20241227	150400	312786660	2960	2960	2960	2960	30
370	20241227	150300	312697860	2945	2945	2945	2945	1000
371	20241227	150200	309752860	2955	2955	2955	2955	1
372	20241227	150100	309749905	2960	2950	2960	2950	5
373	20241227	150000	309735145	2950	2950	2950	2950	1
374	20241227	145900	309732195	2950	2950	2950	2950	37
375	20241227	145800	309623045	2950	2950	2950	2945	49
376	20241227	145700	309478500	2950	2950	2950	2950	23
377	20241227	145600	309410650	2950	2950	2950	2950	50
378	20241227	145500	309263150	2950	2950	2950	2950	481
379	20241227	145400	307844200	2950	2960	2960	2950	7470
380	20241227	145300	285793080	2960	2960	2960	2960	310
381	20241227	145200	284875480	2965	2965	2965	2965	0
382	20241227	145100	284875480	2965	2965	2965	2965	1
383	20241227	145000	284872515	2960	2960	2960	2960	0
384	20241227	144900	284872515	2960	2960	2960	2960	365
385	20241227	144800	283792115	2965	2965	2965	2965	0
386	20241227	144700	283792115	2965	2965	2965	2965	0
387	20241227	144600	283792115	2965	2965	2965	2965	5
388	20241227	144500	283777290	2965	2965	2965	2965	0
389	20241227	144400	283777290	2965	2965	2965	2965	0
390	20241227	144300	283777290	2965	2965	2965	2965	0
391	20241227	144200	283777290	2965	2965	2965	2960	452
392	20241227	144100	282438020	2965	2960	2965	2960	3320
393	20241227	144000	272595260	2960	2960	2960	2960	0
394	20241227	143900	272595260	2960	2960	2960	2960	141
395	20241227	143800	272177900	2960	2960	2960	2960	315
396	20241227	143700	271245500	2955	2960	2960	2955	73
397	20241227	143600	271029660	2960	2960	2960	2960	0
398	20241227	143500	271029660	2960	2960	2960	2960	0
399	20241227	143400	271029660	2960	2960	2960	2960	10
400	20241227	143300	271000060	2960	2960	2960	2960	20
401	20241227	143200	270940860	2960	2960	2960	2955	190
402	20241227	143100	270378510	2965	2965	2965	2955	25
403	20241227	143000	270304585	2965	2965	2965	2965	0
404	20241227	142900	270304585	2965	2965	2965	2965	0
405	20241227	142800	270304585	2965	2965	2965	2965	0
406	20241227	142700	270304585	2965	2965	2965	2965	0
407	20241227	142600	270304585	2965	2965	2965	2965	1000
408	20241227	142500	267339585	2965	2960	2965	2960	33
409	20241227	142400	267241745	2965	2960	2965	2960	171
410	20241227	142300	266735230	2965	2960	2965	2960	152
411	20241227	142200	266285295	2960	2960	2965	2960	3790
412	20241227	142100	255048965	2955	2955	2955	2955	1
413	20241227	142000	255046010	2965	2965	2965	2965	0
414	20241227	141900	255046010	2965	2965	2965	2965	0
415	20241227	141800	255046010	2965	2965	2965	2965	1574
416	20241227	141700	250379100	2960	2960	2960	2960	266
417	20241227	141600	249591740	2960	2960	2960	2960	0
418	20241227	141500	249591740	2960	2960	2960	2960	134
419	20241227	141400	249195100	2965	2965	2965	2965	1454
420	20241227	141300	244883990	2970	2960	2970	2960	4768
421	20241227	141200	230747245	2945	2945	2945	2945	0
422	20241227	141100	230747245	2945	2945	2945	2945	724
423	20241227	141000	228615065	2945	2945	2945	2945	0
424	20241227	140900	228615065	2945	2960	2960	2945	226
425	20241227	140800	227946120	2960	2960	2960	2960	0
426	20241227	140700	227946120	2960	2960	2960	2960	0
427	20241227	140600	227946120	2960	2960	2960	2960	2
428	20241227	140500	227940200	2960	2960	2960	2960	0
429	20241227	140400	227940200	2960	2960	2960	2960	79
430	20241227	140300	227706360	2945	2945	2945	2945	0
431	20241227	140200	227706360	2945	2945	2945	2945	0
432	20241227	140100	227706360	2945	2945	2945	2945	0
433	20241227	140000	227706360	2945	2965	2965	2945	498
434	20241227	135900	226236720	2950	2950	2950	2950	0
435	20241227	135800	226236720	2950	2950	2950	2950	0
436	20241227	135700	226236720	2950	2950	2950	2950	0
437	20241227	135600	226236720	2950	2950	2950	2950	0
438	20241227	135500	226236720	2950	2950	2950	2950	9
439	20241227	135400	226210170	2950	2965	2965	2950	10064
440	20241227	135300	196497600	2965	2965	2965	2965	60
441	20241227	135200	196319700	2960	2965	2965	2960	444
442	20241227	135100	195005440	2965	2965	2965	2965	0
443	20241227	135000	195005440	2965	2965	2965	2965	0
444	20241227	134900	195005440	2965	2965	2965	2965	0
445	20241227	134800	195005440	2965	2965	2965	2965	2
446	20241227	134700	194999510	2960	2960	2960	2960	1500
447	20241227	134600	190559510	2965	2965	2965	2965	5
448	20241227	134500	190544685	2965	2965	2965	2965	100
449	20241227	134400	190248185	2965	2965	2965	2965	1835
450	20241227	134300	184807410	2965	2965	2965	2965	29
451	20241227	134200	184721425	2965	2965	2965	2965	1
452	20241227	134100	184718460	2965	2965	2965	2965	600
453	20241227	134000	182939460	2965	2965	2965	2965	113
454	20241227	133900	182604415	2965	2965	2965	2965	200
455	20241227	133800	182011415	2965	2965	2965	2965	0
456	20241227	133700	182011415	2965	2965	2965	2965	0
457	20241227	133600	182011415	2965	2965	2965	2965	0
458	20241227	133500	182011415	2965	2965	2965	2965	0
459	20241227	133400	182011415	2965	2965	2965	2965	1676
460	20241227	133300	177042075	2965	2965	2965	2965	0
461	20241227	133200	177042075	2965	2965	2965	2965	100
462	20241227	133100	176745575	2965	2965	2965	2965	0
463	20241227	133000	176745575	2965	2965	2965	2965	0
464	20241227	132900	176745575	2965	2965	2965	2965	0
465	20241227	132800	176745575	2965	2970	2970	2965	346
466	20241227	132700	175718095	2970	2970	2970	2970	0
467	20241227	132600	175718095	2970	2970	2970	2970	0
468	20241227	132500	175718095	2970	2970	2970	2970	0
469	20241227	132400	175718095	2970	2970	2970	2970	6
470	20241227	132300	175700275	2965	2965	2965	2965	0
471	20241227	132200	175700275	2965	2965	2965	2965	0
472	20241227	132100	175700275	2965	2965	2965	2965	0
473	20241227	132000	175700275	2965	2965	2965	2965	0
474	20241227	131900	175700275	2965	2965	2965	2965	897
475	20241227	131800	173040670	2965	2965	2965	2965	0
476	20241227	131700	173040670	2965	2965	2965	2965	20
477	20241227	131600	172981370	2965	2965	2965	2965	0
478	20241227	131500	172981370	2965	2965	2965	2965	1
479	20241227	131400	172978405	2965	2965	2965	2965	0
480	20241227	131300	172978405	2965	2965	2965	2965	28
481	20241227	131200	172895385	2965	2965	2965	2965	0
482	20241227	131100	172895385	2965	2965	2965	2965	95
483	20241227	131000	172613710	2965	2965	2965	2965	0
484	20241227	130900	172613710	2965	2965	2965	2965	0
485	20241227	130800	172613710	2965	2965	2965	2965	0
486	20241227	130700	172613710	2965	2965	2965	2965	200
487	20241227	130600	172020710	2965	2965	2965	2965	12
488	20241227	130500	171985130	2970	2970	2970	2970	0
489	20241227	130400	171985130	2970	2970	2970	2970	0
490	20241227	130300	171985130	2970	2960	2970	2960	235
491	20241227	130200	171287330	2970	2970	2970	2970	552
492	20241227	130100	169647890	2970	2970	2970	2970	236
493	20241227	130000	168946970	2975	2975	2975	2975	110
494	20241227	125900	168619720	2975	2975	2975	2975	0
495	20241227	125800	168619720	2975	2975	2975	2975	0
496	20241227	125700	168619720	2975	2975	2975	2975	1
497	20241227	125600	168616745	2960	2965	2965	2960	210
498	20241227	125500	167995070	2960	2960	2960	2960	0
499	20241227	125400	167995070	2960	2960	2960	2960	0
500	20241227	125300	167995070	2960	2960	2960	2960	210
501	20241227	125200	167373470	2960	2965	2965	2960	178
502	20241227	125100	166845945	2965	2965	2965	2965	208
503	20241227	125000	166229225	2965	2965	2965	2965	0
504	20241227	124900	166229225	2965	2965	2965	2965	100
505	20241227	124800	165932725	2965	2965	2965	2965	500
506	20241227	124700	164450225	2965	2965	2965	2965	0
507	20241227	124600	164450225	2965	2980	2980	2965	521
508	20241227	124500	162903280	2975	2980	2980	2975	14
509	20241227	124400	162861580	2980	2980	2980	2980	0
510	20241227	124300	162861580	2980	2980	2980	2980	0
511	20241227	124200	162861580	2980	2975	2980	2975	15
512	20241227	124100	162816930	2970	2970	2970	2970	112
513	20241227	124000	162484290	2975	2975	2975	2975	0
514	20241227	123900	162484290	2975	2975	2975	2975	0
515	20241227	123800	162484290	2975	2975	2975	2975	0
516	20241227	123700	162484290	2975	2975	2975	2975	5
517	20241227	123600	162469415	2975	2975	2975	2975	0
518	20241227	123500	162469415	2975	2975	2975	2975	0
519	20241227	123400	162469415	2975	2975	2975	2975	196
520	20241227	123300	161886315	2965	2965	2965	2965	0
521	20241227	123200	161886315	2965	2965	2965	2965	0
522	20241227	123100	161886315	2965	2970	2970	2965	130
523	20241227	123000	161500365	2975	2975	2975	2975	30
524	20241227	122900	161411115	2970	2970	2970	2970	1069
525	20241227	122800	158236185	2965	2960	2965	2960	714
526	20241227	122700	156121925	2965	2965	2965	2965	3
527	20241227	122600	156113030	2965	2965	2965	2965	33
528	20241227	122500	156015185	2965	2965	2965	2965	0
529	20241227	122400	156015185	2965	2965	2965	2965	100
530	20241227	122300	155718685	2965	2965	2965	2965	159
531	20241227	122200	155247250	2960	2960	2960	2960	0
532	20241227	122100	155247250	2960	2965	2965	2960	311
533	20241227	122000	154325485	2965	2965	2965	2965	0
534	20241227	121900	154325485	2965	2965	2965	2965	27
535	20241227	121800	154245430	2955	2955	2955	2955	9
536	20241227	121700	154218835	2955	2955	2960	2955	440
537	20241227	121600	152916885	2955	2955	2955	2955	0
538	20241227	121500	152916885	2955	2960	2960	2955	610
539	20241227	121400	151114210	2960	2955	2960	2955	150
540	20241227	121300	150670710	2960	2960	2965	2960	462
541	20241227	121200	149303170	2960	2960	2960	2960	10
542	20241227	121100	149273570	2955	2955	2955	2955	101
543	20241227	121000	148975115	2955	2955	2955	2955	0
544	20241227	120900	148975115	2955	2955	2955	2955	31
545	20241227	120800	148883510	2955	2955	2955	2955	0
546	20241227	120700	148883510	2955	2955	2955	2955	100
547	20241227	120600	148588010	2960	2960	2960	2960	105
548	20241227	120500	148277210	2960	2960	2960	2960	351
549	20241227	120400	147238250	2975	2965	2975	2960	400
550	20241227	120300	146053310	2965	2970	2970	2965	1259
551	20241227	120200	142316080	2980	2980	2980	2980	0
552	20241227	120100	142316080	2980	2980	2980	2980	0
553	20241227	120000	142316080	2980	2970	2980	2970	1662
554	20241227	115900	137376400	2970	2970	2970	2970	0
555	20241227	115800	137376400	2970	2970	2970	2970	0
556	20241227	115700	137376400	2970	2970	2970	2970	188
557	20241227	115600	136818040	2970	2970	2970	2970	0
558	20241227	115500	136818040	2970	2970	2970	2970	4
559	20241227	115400	136806160	2970	2970	2970	2970	0
560	20241227	115300	136806160	2970	2970	2970	2970	5
561	20241227	115200	136791310	2970	2970	2970	2970	0
562	20241227	115100	136791310	2970	2970	2970	2970	0
563	20241227	115000	136791310	2970	2970	2970	2970	0
564	20241227	114900	136791310	2970	2970	2970	2970	3076
565	20241227	114800	127655590	2970	2970	2970	2970	0
566	20241227	114700	127655590	2970	2970	2970	2970	0
567	20241227	114600	127655590	2970	2970	2970	2970	1065
568	20241227	114500	124492540	2965	2980	2980	2965	2221
569	20241227	114400	117898105	2970	2970	2970	2970	0
570	20241227	114300	117898105	2970	2970	2970	2970	0
571	20241227	114200	117898105	2970	2970	2970	2970	0
572	20241227	114100	117898105	2970	2975	2975	2970	142
573	20241227	114000	117476315	2970	2970	2970	2970	2
574	20241227	113900	117470375	2975	2975	2975	2975	0
575	20241227	113800	117470375	2975	2975	2975	2975	0
576	20241227	113700	117470375	2975	2980	2980	2975	319
577	20241227	113600	116521345	2975	2975	2975	2975	0
578	20241227	113500	116521345	2975	2975	2975	2975	3
579	20241227	113400	116512420	2975	2980	2980	2975	1020
580	20241227	113300	113476810	2985	2985	2985	2985	15
581	20241227	113200	113432035	2985	2985	2985	2985	101
582	20241227	113100	113130550	2980	2980	2980	2980	0
583	20241227	113000	113130550	2980	2980	2980	2980	0
584	20241227	112900	113130550	2980	2980	2980	2980	0
585	20241227	112800	113130550	2980	2980	2980	2980	30
586	20241227	112700	113041150	2975	2975	2975	2975	0
587	20241227	112600	113041150	2975	2975	2975	2975	86
588	20241227	112500	112785300	2980	2980	2980	2975	1178
589	20241227	112400	109275655	2980	2980	2980	2980	22
590	20241227	112300	109210095	2980	3000	3000	2980	56
591	20241227	112200	109042615	3000	3000	3000	3000	10
592	20241227	112100	109012615	2975	2975	2975	2975	50
593	20241227	112000	108863865	2975	2980	3000	2975	374
594	20241227	111900	107750975	3005	2995	3005	2995	70
595	20241227	111800	107540975	2975	2975	2975	2975	0
596	20241227	111700	107540975	2975	2975	2975	2975	0
597	20241227	111600	107540975	2975	2975	2975	2975	1
598	20241227	111500	107538000	2975	2975	2975	2975	0
599	20241227	111400	107538000	2975	2975	2975	2975	0
600	20241227	111300	107538000	2975	2975	2975	2975	0
601	20241227	111200	107538000	2975	2975	2975	2975	0
602	20241227	111100	107538000	2975	2975	2975	2975	12
603	20241227	111000	107502300	2970	2970	2970	2970	12
604	20241227	110900	107466660	2975	2975	2975	2975	789
605	20241227	110800	105119385	2975	2975	2975	2975	21
606	20241227	110700	105056910	2975	2985	2985	2975	670
607	20241227	110600	103062880	2985	2990	2990	2985	695
608	20241227	110500	100988025	2990	3005	3015	2990	1750
609	20241227	110400	95754555	3015	3015	3015	3015	0
610	20241227	110300	95754555	3015	3015	3015	3015	0
611	20241227	110200	95754555	3015	3015	3015	3015	0
612	20241227	110100	95754555	3015	2990	3015	2990	698
613	20241227	110000	93665785	3015	3015	3015	3015	0
614	20241227	105900	93665785	3015	3015	3015	3015	0
615	20241227	105800	93665785	3015	3015	3015	3015	94
616	20241227	105700	93382375	3015	3015	3015	3015	0
617	20241227	105600	93382375	3015	3015	3015	3015	0
618	20241227	105500	93382375	3015	3015	3015	3015	1
619	20241227	105400	93379360	3010	3010	3010	3010	50
620	20241227	105300	93228860	2990	2990	2990	2990	1685
621	20241227	105200	88190710	2990	2990	2990	2990	10
622	20241227	105100	88160810	2990	3015	3015	2990	13
623	20241227	105000	88121865	3015	3015	3015	3015	0
624	20241227	104900	88121865	3015	3015	3015	3015	0
625	20241227	104800	88121865	3015	2990	3015	2990	112
626	20241227	104700	87786960	3015	3015	3015	3015	0
627	20241227	104600	87786960	3015	3015	3015	3015	0
628	20241227	104500	87786960	3015	3015	3015	3015	1
629	20241227	104400	87783945	3000	3015	3015	3000	31
630	20241227	104300	87690930	3010	3010	3010	3010	23
631	20241227	104200	87621700	2990	2990	2990	2990	0
632	20241227	104100	87621700	2990	2990	2990	2990	24
633	20241227	104000	87549940	2995	2990	3005	2980	3266
634	20241227	103900	77809330	3015	3015	3015	3015	0
635	20241227	103800	77809330	3015	2990	3015	2990	114
636	20241227	103700	77467745	3010	2990	3010	2990	352
637	20241227	103600	76412525	3015	3015	3015	3015	0
638	20241227	103500	76412525	3015	3015	3015	3015	0
639	20241227	103400	76412525	3015	3015	3015	3015	1
640	20241227	103300	76409510	3000	3000	3015	3000	131
641	20241227	103200	76016495	3015	3015	3015	3015	0
642	20241227	103100	76016495	3015	3015	3015	3015	3
643	20241227	103000	76007450	3015	3015	3015	3015	0
644	20241227	102900	76007450	3015	3015	3015	3015	0
645	20241227	102800	76007450	3015	3015	3015	3015	0
646	20241227	102700	76007450	3015	3015	3015	3015	30
647	20241227	102600	75917000	3015	3015	3015	3015	0
648	20241227	102500	75917000	3015	3015	3015	2990	215
649	20241227	102400	75272260	3015	3015	3015	3015	16
650	20241227	102300	75224020	3015	3000	3015	3000	250
651	20241227	102200	74471005	3015	3000	3015	3000	511
652	20241227	102100	72937840	3020	3015	3020	3015	11
653	20241227	102000	72904625	3020	3020	3020	3020	44
654	20241227	101900	72771745	3020	3005	3020	3005	102
655	20241227	101800	72465220	3020	3020	3020	3020	1
656	20241227	101700	72462200	3015	3015	3015	3015	2000
657	20241227	101600	66432200	3015	3000	3015	3000	7
658	20241227	101500	66411185	3015	3005	3015	3005	401
659	20241227	101400	65206170	3015	3015	3015	3015	0
660	20241227	101300	65206170	3015	3015	3015	3015	1
661	20241227	101200	65203155	3015	3015	3015	3015	85
662	20241227	101100	64946880	3015	3015	3015	3015	0
663	20241227	101000	64946880	3015	3015	3015	3015	1
664	20241227	100900	64943865	3005	3000	3015	3000	4
665	20241227	100800	64931830	3000	3000	3000	3000	11
666	20241227	100700	64898830	3010	3010	3010	3010	3556
667	20241227	100600	54195270	3010	3000	3010	3000	61
668	20241227	100500	54012260	3010	3000	3010	3000	107
669	20241227	100400	53691250	3010	3010	3010	3010	0
670	20241227	100300	53691250	3010	3010	3010	3010	0
671	20241227	100200	53691250	3010	3010	3010	3010	0
672	20241227	100100	53691250	3010	3000	3010	3000	101
673	20241227	100000	53388240	3010	3010	3010	3010	0
674	20241227	095900	53388240	3010	3010	3010	3010	0
675	20241227	095800	53388240	3010	3005	3010	3005	216
676	20241227	095700	52739130	3005	3005	3005	3005	1
677	20241227	095600	52736125	2990	3000	3000	2990	21
678	20241227	095500	52673185	3005	3005	3005	3005	0
679	20241227	095400	52673185	3005	3000	3005	2980	418
680	20241227	095300	51425480	3005	2990	3005	2990	201
681	20241227	095200	50824475	3005	3005	3005	3005	1
682	20241227	095100	50821470	2995	2995	2995	2995	1
683	20241227	095000	50818475	3005	3005	3005	3005	0
684	20241227	094900	50818475	3005	3000	3005	2995	295
685	20241227	094800	49933965	3005	3005	3005	3005	18
686	20241227	094700	49879875	3005	3005	3005	3005	55
687	20241227	094600	49714600	3005	3005	3005	3005	1
688	20241227	094500	49711595	3010	3010	3010	3010	96
689	20241227	094400	49422635	3010	3010	3010	3010	1
690	20241227	094300	49419625	3010	2990	3010	2990	11
691	20241227	094200	49386615	3010	3010	3010	3010	6
692	20241227	094100	49368555	3010	3010	3010	3010	0
693	20241227	094000	49368555	3010	3010	3010	3010	0
694	20241227	093900	49368555	3010	3010	3010	3010	0
695	20241227	093800	49368555	3010	3010	3010	3010	0
696	20241227	093700	49368555	3010	2995	3010	2995	131
697	20241227	093600	48974995	3010	3010	3010	3010	0
698	20241227	093500	48974995	3010	2995	3010	2995	401
699	20241227	093400	47773985	3010	3010	3010	3010	3
700	20241227	093300	47764955	2995	3010	3010	2995	492
701	20241227	093200	46290770	3000	3000	3000	3000	21
702	20241227	093100	46227770	3010	3010	3010	3010	0
703	20241227	093000	46227770	3010	3010	3010	3010	11
704	20241227	092900	46194660	2990	3010	3010	2990	116
705	20241227	092800	45845650	3010	3010	3010	3010	0
706	20241227	092700	45845650	3010	3000	3010	2985	3394
707	20241227	092600	35663805	3000	2995	3000	2995	101
708	20241227	092500	35361305	3000	2985	3000	2985	5
709	20241227	092400	35346350	3000	2980	3000	2980	203
710	20241227	092300	34737370	3000	3000	3000	2980	202
711	20241227	092200	34135370	2980	2980	3000	2975	332
712	20241227	092100	33146450	3000	3000	3000	3000	1
713	20241227	092000	33143450	2980	3000	3000	2980	2
714	20241227	091900	33137470	2990	2975	3000	2975	12
715	20241227	091800	33101595	3000	2980	3000	2975	502
716	20241227	091700	31606680	2990	3000	3000	2990	421
717	20241227	091600	30346150	2980	2990	3000	2980	3634
718	20241227	091500	19498610	2980	2980	2980	2980	4
719	20241227	091400	19486690	3000	3000	3000	3000	0
720	20241227	091300	19486690	3000	2975	3000	2975	430
721	20241227	091200	18206315	3000	2980	3000	2980	72
722	20241227	091100	17990575	3000	3000	3000	3000	78
723	20241227	091000	17756575	3000	3005	3005	3000	70
724	20241227	090900	17546570	2980	3000	3010	2980	162
725	20241227	090800	17061315	2995	2995	2995	2995	800
726	20241227	090700	14665315	2975	2975	2995	2975	34
727	20241227	090600	14564145	3015	3015	3015	3015	3
728	20241227	090500	14555100	2980	3020	3020	2980	2073
729	20241227	090400	8370275	3020	3010	3020	3010	76
730	20241227	090300	8141475	3010	3010	3010	3010	11
731	20241227	090200	8108365	3010	3010	3030	3010	69
732	20241227	090100	7900505	3015	2980	3015	2980	410
733	20241227	090000	6678355	2955	2955	2960	2950	2260