KissMeData/089140/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200100	259381525	2985	2985	2985	2985	1062
3	20241223	200000	259381525	2985	2985	2985	2985	0
4	20241223	195900	259381525	2985	2985	2985	2985	0
5	20241223	195800	259381525	2985	2985	2985	2985	0
6	20241223	195700	259381525	2985	2985	2985	2985	0
7	20241223	195600	259381525	2985	2985	2985	2985	0
8	20241223	195500	259381525	2985	2985	2985	2985	0
9	20241223	195400	259381525	2985	2985	2985	2985	0
10	20241223	195300	259381525	2985	2985	2985	2985	0
11	20241223	195200	259381525	2985	2985	2985	2985	0
12	20241223	195100	259381525	2985	2985	2985	2985	0
13	20241223	195000	259381525	2985	2985	2985	2985	0
14	20241223	194900	259381525	2985	2985	2985	2985	0
15	20241223	194800	259381525	2985	2985	2985	2985	0
16	20241223	194700	259381525	2985	2985	2985	2985	0
17	20241223	194600	259381525	2985	2985	2985	2985	0
18	20241223	194500	259381525	2985	2985	2985	2985	0
19	20241223	194400	259381525	2985	2985	2985	2985	0
20	20241223	194300	259381525	2985	2985	2985	2985	0
21	20241223	194200	259381525	2985	2985	2985	2985	0
22	20241223	194100	259381525	2985	2985	2985	2985	0
23	20241223	194000	259381525	2985	2985	2985	2985	0
24	20241223	193900	259381525	2985	2985	2985	2985	0
25	20241223	193800	259381525	2985	2985	2985	2985	0
26	20241223	193700	259381525	2985	2985	2985	2985	0
27	20241223	193600	259381525	2985	2985	2985	2985	0
28	20241223	193500	259381525	2985	2985	2985	2985	0
29	20241223	193400	259381525	2985	2985	2985	2985	0
30	20241223	193300	259381525	2985	2985	2985	2985	0
31	20241223	193200	259381525	2985	2985	2985	2985	0
32	20241223	193100	259381525	2985	2985	2985	2985	1062
33	20241223	193000	259381525	2985	2985	2985	2985	0
34	20241223	192900	259381525	2985	2985	2985	2985	0
35	20241223	192800	259381525	2985	2985	2985	2985	0
36	20241223	192700	259381525	2985	2985	2985	2985	0
37	20241223	192600	259381525	2985	2985	2985	2985	0
38	20241223	192500	259381525	2985	2985	2985	2985	0
39	20241223	192400	259381525	2985	2985	2985	2985	0
40	20241223	192300	259381525	2985	2985	2985	2985	0
41	20241223	192200	259381525	2985	2985	2985	2985	0
42	20241223	192100	259381525	2985	2985	2985	2985	0
43	20241223	192000	259381525	2985	2985	2985	2985	0
44	20241223	191900	259381525	2985	2985	2985	2985	0
45	20241223	191800	259381525	2985	2985	2985	2985	0
46	20241223	191700	259381525	2985	2985	2985	2985	0
47	20241223	191600	259381525	2985	2985	2985	2985	0
48	20241223	191500	259381525	2985	2985	2985	2985	0
49	20241223	191400	259381525	2985	2985	2985	2985	0
50	20241223	191300	259381525	2985	2985	2985	2985	0
51	20241223	191200	259381525	2985	2985	2985	2985	0
52	20241223	191100	259381525	2985	2985	2985	2985	0
53	20241223	191000	259381525	2985	2985	2985	2985	0
54	20241223	190900	259381525	2985	2985	2985	2985	0
55	20241223	190800	259381525	2985	2985	2985	2985	0
56	20241223	190700	259381525	2985	2985	2985	2985	0
57	20241223	190600	259381525	2985	2985	2985	2985	0
58	20241223	190500	259381525	2985	2985	2985	2985	0
59	20241223	190400	259381525	2985	2985	2985	2985	0
60	20241223	190300	259381525	2985	2985	2985	2985	0
61	20241223	190200	259381525	2985	2985	2985	2985	0
62	20241223	190100	259381525	2985	2985	2985	2985	1062
63	20241223	190000	259381525	2985	2985	2985	2985	0
64	20241223	185900	259381525	2985	2985	2985	2985	0
65	20241223	185800	259381525	2985	2985	2985	2985	0
66	20241223	185700	259381525	2985	2985	2985	2985	0
67	20241223	185600	259381525	2985	2985	2985	2985	0
68	20241223	185500	259381525	2985	2985	2985	2985	0
69	20241223	185400	259381525	2985	2985	2985	2985	0
70	20241223	185300	259381525	2985	2985	2985	2985	0
71	20241223	185200	259381525	2985	2985	2985	2985	0
72	20241223	185100	259381525	2985	2985	2985	2985	0
73	20241223	185000	259381525	2985	2985	2985	2985	0
74	20241223	184900	259381525	2985	2985	2985	2985	0
75	20241223	184800	259381525	2985	2985	2985	2985	0
76	20241223	184700	259381525	2985	2985	2985	2985	0
77	20241223	184600	259381525	2985	2985	2985	2985	0
78	20241223	184500	259381525	2985	2985	2985	2985	0
79	20241223	184400	259381525	2985	2985	2985	2985	0
80	20241223	184300	259381525	2985	2985	2985	2985	0
81	20241223	184200	259381525	2985	2985	2985	2985	0
82	20241223	184100	259381525	2985	2985	2985	2985	0
83	20241223	184000	259381525	2985	2985	2985	2985	0
84	20241223	183900	259381525	2985	2985	2985	2985	0
85	20241223	183800	259381525	2985	2985	2985	2985	0
86	20241223	183700	259381525	2985	2985	2985	2985	0
87	20241223	183600	259381525	2985	2985	2985	2985	0
88	20241223	183500	259381525	2985	2985	2985	2985	0
89	20241223	183400	259381525	2985	2985	2985	2985	0
90	20241223	183300	259381525	2985	2985	2985	2985	0
91	20241223	183200	259381525	2985	2985	2985	2985	0
92	20241223	183100	259381525	2985	2985	2985	2985	1062
93	20241223	183000	259381525	2985	2985	2985	2985	0
94	20241223	182900	259381525	2985	2985	2985	2985	0
95	20241223	182800	259381525	2985	2985	2985	2985	0
96	20241223	182700	259381525	2985	2985	2985	2985	0
97	20241223	182600	259381525	2985	2985	2985	2985	0
98	20241223	182500	259381525	2985	2985	2985	2985	0
99	20241223	182400	259381525	2985	2985	2985	2985	0
100	20241223	182300	259381525	2985	2985	2985	2985	0
101	20241223	182200	259381525	2985	2985	2985	2985	0
102	20241223	182100	259381525	2985	2985	2985	2985	0
103	20241223	182000	259381525	2985	2985	2985	2985	0
104	20241223	181900	259381525	2985	2985	2985	2985	0
105	20241223	181800	259381525	2985	2985	2985	2985	0
106	20241223	181700	259381525	2985	2985	2985	2985	0
107	20241223	181600	259381525	2985	2985	2985	2985	0
108	20241223	181500	259381525	2985	2985	2985	2985	0
109	20241223	181400	259381525	2985	2985	2985	2985	0
110	20241223	181300	259381525	2985	2985	2985	2985	0
111	20241223	181200	259381525	2985	2985	2985	2985	0
112	20241223	181100	259381525	2985	2985	2985	2985	0
113	20241223	181000	259381525	2985	2985	2985	2985	0
114	20241223	180900	259381525	2985	2985	2985	2985	0
115	20241223	180800	259381525	2985	2985	2985	2985	0
116	20241223	180700	259381525	2985	2985	2985	2985	0
117	20241223	180600	259381525	2985	2985	2985	2985	0
118	20241223	180500	259381525	2985	2985	2985	2985	0
119	20241223	180400	259381525	2985	2985	2985	2985	0
120	20241223	180300	259381525	2985	2985	2985	2985	0
121	20241223	180200	259381525	2985	2985	2985	2985	0
122	20241223	180100	259381525	2985	2985	2985	2985	1062
123	20241223	180000	259381525	2985	2985	2985	2985	0
124	20241223	175900	259381525	2985	2985	2985	2985	0
125	20241223	175800	259381525	2985	2985	2985	2985	0
126	20241223	175700	259381525	2985	2985	2985	2985	0
127	20241223	175600	259381525	2985	2985	2985	2985	0
128	20241223	175500	259381525	2985	2985	2985	2985	0
129	20241223	175400	259381525	2985	2985	2985	2985	0
130	20241223	175300	259381525	2985	2985	2985	2985	0
131	20241223	175200	259381525	2985	2985	2985	2985	0
132	20241223	175100	259381525	2985	2985	2985	2985	0
133	20241223	175000	259381525	2985	2985	2985	2985	0
134	20241223	174900	259381525	2985	2985	2985	2985	0
135	20241223	174800	259381525	2985	2985	2985	2985	0
136	20241223	174700	259381525	2985	2985	2985	2985	0
137	20241223	174600	259381525	2985	2985	2985	2985	0
138	20241223	174500	259381525	2985	2985	2985	2985	0
139	20241223	174400	259381525	2985	2985	2985	2985	0
140	20241223	174300	259381525	2985	2985	2985	2985	0
141	20241223	174200	259381525	2985	2985	2985	2985	0
142	20241223	174100	259381525	2985	2985	2985	2985	0
143	20241223	174000	259381525	2985	2985	2985	2985	0
144	20241223	173900	259381525	2985	2985	2985	2985	0
145	20241223	173800	259381525	2985	2985	2985	2985	0
146	20241223	173700	259381525	2985	2985	2985	2985	0
147	20241223	173600	259381525	2985	2985	2985	2985	0
148	20241223	173500	259381525	2985	2985	2985	2985	0
149	20241223	173400	259381525	2985	2985	2985	2985	0
150	20241223	173300	259381525	2985	2985	2985	2985	0
151	20241223	173200	259381525	2985	2985	2985	2985	0
152	20241223	173100	259381525	2985	2985	2985	2985	1062
153	20241223	173000	259381525	2985	2985	2985	2985	0
154	20241223	172900	259381525	2985	2985	2985	2985	0
155	20241223	172800	259381525	2985	2985	2985	2985	0
156	20241223	172700	259381525	2985	2985	2985	2985	0
157	20241223	172600	259381525	2985	2985	2985	2985	0
158	20241223	172500	259381525	2985	2985	2985	2985	0
159	20241223	172400	259381525	2985	2985	2985	2985	0
160	20241223	172300	259381525	2985	2985	2985	2985	0
161	20241223	172200	259381525	2985	2985	2985	2985	0
162	20241223	172100	259381525	2985	2985	2985	2985	0
163	20241223	172000	259381525	2985	2985	2985	2985	0
164	20241223	171900	259381525	2985	2985	2985	2985	0
165	20241223	171800	259381525	2985	2985	2985	2985	0
166	20241223	171700	259381525	2985	2985	2985	2985	0
167	20241223	171600	259381525	2985	2985	2985	2985	0
168	20241223	171500	259381525	2985	2985	2985	2985	0
169	20241223	171400	259381525	2985	2985	2985	2985	0
170	20241223	171300	259381525	2985	2985	2985	2985	0
171	20241223	171200	259381525	2985	2985	2985	2985	0
172	20241223	171100	259381525	2985	2985	2985	2985	0
173	20241223	171000	259381525	2985	2985	2985	2985	0
174	20241223	170900	259381525	2985	2985	2985	2985	0
175	20241223	170800	259381525	2985	2985	2985	2985	0
176	20241223	170700	259381525	2985	2985	2985	2985	0
177	20241223	170600	259381525	2985	2985	2985	2985	0
178	20241223	170500	259381525	2985	2985	2985	2985	0
179	20241223	170400	259381525	2985	2985	2985	2985	0
180	20241223	170300	259381525	2985	2985	2985	2985	0
181	20241223	170200	259381525	2985	2985	2985	2985	0
182	20241223	170100	259381525	2985	2985	2985	2985	1062
183	20241223	170000	259381525	2985	2985	2985	2985	0
184	20241223	165900	259381525	2985	2985	2985	2985	0
185	20241223	165800	259381525	2985	2985	2985	2985	0
186	20241223	165700	259381525	2985	2985	2985	2985	0
187	20241223	165600	259381525	2985	2985	2985	2985	0
188	20241223	165500	259381525	2985	2985	2985	2985	0
189	20241223	165400	259381525	2985	2985	2985	2985	0
190	20241223	165300	259381525	2985	2985	2985	2985	0
191	20241223	165200	259381525	2985	2985	2985	2985	0
192	20241223	165100	259381525	2985	2985	2985	2985	0
193	20241223	165000	259381525	2985	2985	2985	2985	0
194	20241223	164900	259381525	2985	2985	2985	2985	0
195	20241223	164800	259381525	2985	2985	2985	2985	0
196	20241223	164700	259381525	2985	2985	2985	2985	0
197	20241223	164600	259381525	2985	2985	2985	2985	0
198	20241223	164500	259381525	2985	2985	2985	2985	0
199	20241223	164400	259381525	2985	2985	2985	2985	0
200	20241223	164300	259381525	2985	2985	2985	2985	0
201	20241223	164200	259381525	2985	2985	2985	2985	0
202	20241223	164100	259381525	2985	2985	2985	2985	0
203	20241223	164000	259381525	2985	2985	2985	2985	0
204	20241223	163900	259381525	2985	2985	2985	2985	0
205	20241223	163800	259381525	2985	2985	2985	2985	0
206	20241223	163700	259381525	2985	2985	2985	2985	0
207	20241223	163600	259381525	2985	2985	2985	2985	0
208	20241223	163500	259381525	2985	2985	2985	2985	0
209	20241223	163400	259381525	2985	2985	2985	2985	0
210	20241223	163300	259381525	2985	2985	2985	2985	0
211	20241223	163200	259381525	2985	2985	2985	2985	0
212	20241223	163100	259381525	2985	2985	2985	2985	1062
213	20241223	163000	259381525	2985	2985	2985	2985	0
214	20241223	162900	259381525	2985	2985	2985	2985	0
215	20241223	162800	259381525	2985	2985	2985	2985	0
216	20241223	162700	259381525	2985	2985	2985	2985	0
217	20241223	162600	259381525	2985	2985	2985	2985	0
218	20241223	162500	259381525	2985	2985	2985	2985	0
219	20241223	162400	259381525	2985	2985	2985	2985	0
220	20241223	162300	259381525	2985	2985	2985	2985	0
221	20241223	162200	259381525	2985	2985	2985	2985	0
222	20241223	162100	259381525	2985	2985	2985	2985	0
223	20241223	162000	259381525	2985	2985	2985	2985	0
224	20241223	161900	259381525	2985	2985	2985	2985	0
225	20241223	161800	259381525	2985	2985	2985	2985	0
226	20241223	161700	259381525	2985	2985	2985	2985	0
227	20241223	161600	259381525	2985	2985	2985	2985	0
228	20241223	161500	259381525	2985	2985	2985	2985	0
229	20241223	161400	259381525	2985	2985	2985	2985	0
230	20241223	161300	259381525	2985	2985	2985	2985	0
231	20241223	161200	259381525	2985	2985	2985	2985	0
232	20241223	161100	259381525	2985	2985	2985	2985	0
233	20241223	161000	259381525	2985	2985	2985	2985	0
234	20241223	160900	259381525	2985	2985	2985	2985	0
235	20241223	160800	259381525	2985	2985	2985	2985	0
236	20241223	160700	259381525	2985	2985	2985	2985	0
237	20241223	160600	259381525	2985	2985	2985	2985	0
238	20241223	160500	259381525	2985	2985	2985	2985	0
239	20241223	160400	259381525	2985	2985	2985	2985	0
240	20241223	160300	259381525	2985	2985	2985	2985	0
241	20241223	160200	259381525	2985	2985	2985	2985	0
242	20241223	160100	259381525	2985	2985	2985	2985	1062
243	20241223	160000	259381525	2985	2985	2985	2985	0
244	20241223	155900	259381525	2985	2985	2985	2985	0
245	20241223	155800	259381525	2985	2985	2985	2985	0
246	20241223	155700	259381525	2985	2985	2985	2985	0
247	20241223	155600	259381525	2985	2985	2985	2985	0
248	20241223	155500	259381525	2985	2985	2985	2985	0
249	20241223	155400	259381525	2985	2985	2985	2985	0
250	20241223	155300	259381525	2985	2985	2985	2985	0
251	20241223	155200	259381525	2985	2985	2985	2985	0
252	20241223	155100	259381525	2985	2985	2985	2985	0
253	20241223	155000	259381525	2985	2985	2985	2985	0
254	20241223	154900	259381525	2985	2985	2985	2985	0
255	20241223	154800	259381525	2985	2985	2985	2985	0
256	20241223	154700	259381525	2985	2985	2985	2985	0
257	20241223	154600	259381525	2985	2985	2985	2985	0
258	20241223	154500	259381525	2985	2985	2985	2985	0
259	20241223	154400	259381525	2985	2985	2985	2985	0
260	20241223	154300	259381525	2985	2985	2985	2985	0
261	20241223	154200	259381525	2985	2985	2985	2985	0
262	20241223	154100	259381525	2985	2985	2985	2985	0
263	20241223	154000	259381525	2985	2985	2985	2985	0
264	20241223	153900	259381525	2985	2985	2985	2985	0
265	20241223	153800	259381525	2985	2985	2985	2985	0
266	20241223	153700	259381525	2985	2985	2985	2985	0
267	20241223	153600	259381525	2985	2985	2985	2985	0
268	20241223	153500	259381525	2985	2985	2985	2985	0
269	20241223	153400	259381525	2985	2985	2985	2985	0
270	20241223	153300	259381525	2985	2985	2985	2985	0
271	20241223	153200	259381525	2985	2985	2985	2985	0
272	20241223	153100	259381525	2985	2985	2985	2985	1062
273	20241223	153000	259381525	2985	2985	2985	2985	1062
274	20241223	152900	256211455	2995	2995	2995	2995	0
275	20241223	152800	256211455	2995	2995	2995	2995	0
276	20241223	152700	256211455	2995	2995	2995	2995	0
277	20241223	152600	256211455	2995	2995	2995	2995	0
278	20241223	152500	256211455	2995	2995	2995	2995	0
279	20241223	152400	256211455	2995	2995	2995	2995	0
280	20241223	152300	256211455	2995	2995	2995	2995	0
281	20241223	152200	256211455	2995	2995	2995	2995	0
282	20241223	152100	256211455	2995	2995	2995	2995	0
283	20241223	152000	256211455	2995	2995	2995	2995	0
284	20241223	151900	256211455	2995	2995	2995	2995	215
285	20241223	151800	255567530	2995	2985	2995	2985	336
286	20241223	151700	254561980	2990	2990	2990	2990	0
287	20241223	151600	254561980	2990	2985	2990	2980	225
288	20241223	151500	253891455	2980	2980	2980	2980	685
289	20241223	151400	251850155	2980	2985	2985	2980	500
290	20241223	151300	250360150	2990	2985	2990	2985	462
291	20241223	151200	248981025	2995	2990	2995	2990	7
292	20241223	151100	248960085	2995	2995	3000	2995	463
293	20241223	151000	247573390	3000	2995	3000	2995	101
294	20241223	150900	247270890	2995	2990	2995	2990	556
295	20241223	150800	245608445	2995	2990	2995	2990	111
296	20241223	150700	245276550	2995	2995	2995	2990	420
297	20241223	150600	244018700	3000	3000	3000	3000	1
298	20241223	150500	244015700	2995	2995	3000	2995	309
299	20241223	150400	243090240	2985	2985	2985	2985	588
300	20241223	150300	241335060	2985	2985	2985	2985	0
301	20241223	150200	241335060	2985	2985	2985	2985	0
302	20241223	150100	241335060	2985	2985	2985	2985	588
303	20241223	150000	239579880	3000	3000	3000	3000	0
304	20241223	145900	239579880	3000	3000	3000	3000	0
305	20241223	145800	239579880	3000	3000	3000	3000	0
306	20241223	145700	239579880	3000	3000	3000	3000	0
307	20241223	145600	239579880	3000	2985	3000	2985	29
308	20241223	145500	239493030	3000	3000	3000	3000	0
309	20241223	145400	239493030	3000	3000	3000	3000	0
310	20241223	145300	239493030	3000	3000	3000	3000	0
311	20241223	145200	239493030	3000	3000	3000	3000	1
312	20241223	145100	239490030	2990	2990	2990	2990	0
313	20241223	145000	239490030	2990	2990	2990	2990	706
314	20241223	144900	237379090	3005	3005	3005	3005	0
315	20241223	144800	237379090	3005	2990	3005	2990	2
316	20241223	144700	237373095	3005	3005	3005	3005	0
317	20241223	144600	237373095	3005	3005	3005	3005	0
318	20241223	144500	237373095	3005	3005	3005	3005	1
319	20241223	144400	237370090	3005	3005	3005	3005	103
320	20241223	144300	237060575	2990	3000	3000	2990	924
321	20241223	144200	234294455	3000	3000	3000	3000	532
322	20241223	144100	232698455	3000	3000	3000	3000	72
323	20241223	144000	232482455	3000	3000	3000	3000	0
324	20241223	143900	232482455	3000	3000	3000	3000	51
325	20241223	143800	232329455	3005	3005	3005	3005	0
326	20241223	143700	232329455	3005	2990	3005	2985	1019
327	20241223	143600	229286785	3005	3005	3005	3005	0
328	20241223	143500	229286785	3005	3005	3005	3005	0
329	20241223	143400	229286785	3005	3005	3005	3005	0
330	20241223	143300	229286785	3005	3005	3005	3005	0
331	20241223	143200	229286785	3005	3005	3005	3005	152
332	20241223	143100	228830025	3005	2990	3005	2985	516
333	20241223	143000	227287330	3000	3000	3000	2990	564
334	20241223	142900	225599285	3010	3010	3010	3010	0
335	20241223	142800	225599285	3010	3010	3010	3010	0
336	20241223	142700	225599285	3010	3010	3010	3010	50
337	20241223	142600	225448785	3010	3010	3010	3010	2
338	20241223	142500	225442765	3000	3000	3000	3000	0
339	20241223	142400	225442765	3000	3000	3000	3000	0
340	20241223	142300	225442765	3000	3000	3000	3000	0
341	20241223	142200	225442765	3000	3000	3000	3000	0
342	20241223	142100	225442765	3000	3000	3000	3000	0
343	20241223	142000	225442765	3000	3000	3000	3000	400
344	20241223	141900	224242765	3010	3010	3010	3010	100
345	20241223	141800	223941765	3010	3010	3010	3010	100
346	20241223	141700	223640765	3010	3010	3010	3010	1
347	20241223	141600	223637755	2990	3000	3010	2990	2825
348	20241223	141500	215169950	3000	2985	3000	2985	151
349	20241223	141400	214719200	3000	3000	3000	3000	0
350	20241223	141300	214719200	3000	3000	3000	3000	0
351	20241223	141200	214719200	3000	3000	3000	3000	0
352	20241223	141100	214719200	3000	3000	3000	3000	500
353	20241223	141000	213219200	3010	3000	3010	3000	3010
354	20241223	140900	204189100	3010	3005	3010	3000	2275
355	20241223	140800	197361625	3005	3005	3005	3005	0
356	20241223	140700	197361625	3005	2985	3005	2985	101
357	20241223	140600	197060120	2985	2985	2985	2985	0
358	20241223	140500	197060120	2985	2985	2985	2985	500
359	20241223	140400	195567620	3005	3005	3005	3005	0
360	20241223	140300	195567620	3005	3005	3005	2985	502
361	20241223	140200	194066845	2990	2995	2995	2990	1015
362	20241223	140100	191031495	3005	2995	3005	2995	201
363	20241223	140000	190429490	3005	3005	3005	3005	101
364	20241223	135900	190125985	2995	2995	2995	2995	50
365	20241223	135800	189976235	3005	3005	3005	3005	1
366	20241223	135700	189973230	2990	2990	2990	2990	0
367	20241223	135600	189973230	2990	2990	2990	2990	400
368	20241223	135500	188777230	3005	3005	3005	3005	0
369	20241223	135400	188777230	3005	3000	3005	3000	254
370	20241223	135300	188014065	3000	3000	3000	3000	0
371	20241223	135200	188014065	3000	3000	3000	3000	0
372	20241223	135100	188014065	3000	3000	3000	3000	280
373	20241223	135000	187174065	3000	3000	3000	3000	0
374	20241223	134900	187174065	3000	3000	3000	3000	0
375	20241223	134800	187174065	3000	3000	3000	3000	8
376	20241223	134700	187150065	3005	3005	3005	3005	0
377	20241223	134600	187150065	3005	3005	3005	3005	1
378	20241223	134500	187147060	2985	2985	2985	2985	500
379	20241223	134400	185654560	3000	3000	3000	3000	0
380	20241223	134300	185654560	3000	3000	3000	3000	0
381	20241223	134200	185654560	3000	2995	3000	2995	496
382	20241223	134100	184166940	3000	3000	3000	3000	0
383	20241223	134000	184166940	3000	3000	3000	3000	1
384	20241223	133900	184163940	2990	2990	2990	2990	197
385	20241223	133800	183574910	2990	2990	2990	2990	1
386	20241223	133700	183571920	2980	2980	2980	2980	600
387	20241223	133600	181783920	2990	2990	2990	2990	0
388	20241223	133500	181783920	2990	2990	2990	2990	0
389	20241223	133400	181783920	2990	2990	2990	2990	0
390	20241223	133300	181783920	2990	2990	2990	2990	0
391	20241223	133200	181783920	2990	2980	2990	2980	11
392	20241223	133100	181751130	2980	2980	2980	2980	0
393	20241223	133000	181751130	2980	2980	2980	2980	180
394	20241223	132900	181214730	2990	2990	2990	2990	1
395	20241223	132800	181211740	2980	2980	2980	2980	0
396	20241223	132700	181211740	2980	2980	2980	2980	0
397	20241223	132600	181211740	2980	2980	2980	2980	27
398	20241223	132500	181131280	2990	2990	2990	2990	0
399	20241223	132400	181131280	2990	2990	2990	2990	0
400	20241223	132300	181131280	2990	2970	2990	2970	2001
401	20241223	132200	175188290	2985	2985	2985	2985	0
402	20241223	132100	175188290	2985	2985	2985	2985	0
403	20241223	132000	175188290	2985	2985	2985	2985	0
404	20241223	131900	175188290	2985	2985	2985	2985	0
405	20241223	131800	175188290	2985	2985	2985	2985	0
406	20241223	131700	175188290	2985	2985	2985	2985	38
407	20241223	131600	175074860	2990	2990	2990	2990	0
408	20241223	131500	175074860	2990	2990	2990	2990	1
409	20241223	131400	175071870	2980	2980	2980	2980	54
410	20241223	131300	174910950	2990	2990	2990	2990	0
411	20241223	131200	174910950	2990	2990	2990	2990	0
412	20241223	131100	174910950	2990	2990	2990	2990	1
413	20241223	131000	174907960	2970	2970	2970	2970	1
414	20241223	130900	174904990	2970	2970	2970	2970	0
415	20241223	130800	174904990	2970	2970	2970	2970	4
416	20241223	130700	174893110	2970	2970	2970	2970	40
417	20241223	130600	174774310	2990	2990	2990	2990	0
418	20241223	130500	174774310	2990	2990	2990	2990	0
419	20241223	130400	174774310	2990	2990	2990	2990	225
420	20241223	130300	174101560	2995	2995	2995	2995	0
421	20241223	130200	174101560	2995	2995	2995	2995	0
422	20241223	130100	174101560	2995	2995	2995	2995	0
423	20241223	130000	174101560	2995	2995	2995	2995	1
424	20241223	125900	174098565	2970	2970	2970	2970	1
425	20241223	125800	174095595	2995	2995	2995	2995	1
426	20241223	125700	174092600	2975	2980	2980	2975	5
427	20241223	125600	174077720	3005	3005	3005	3005	0
428	20241223	125500	174077720	3005	3005	3005	3005	0
429	20241223	125400	174077720	3005	3005	3005	3005	0
430	20241223	125300	174077720	3005	3005	3005	3005	0
431	20241223	125200	174077720	3005	2980	3005	2980	501
432	20241223	125100	172584715	2980	2980	2980	2980	0
433	20241223	125000	172584715	2980	2980	2980	2980	0
434	20241223	124900	172584715	2980	2990	3010	2980	623
435	20241223	124800	170724795	3015	3015	3015	3015	0
436	20241223	124700	170724795	3015	3015	3015	3015	3
437	20241223	124600	170715750	3025	3025	3025	3025	0
438	20241223	124500	170715750	3025	3025	3025	3025	1
439	20241223	124400	170712725	3020	3000	3020	2995	903
440	20241223	124300	168001585	3005	3005	3005	3005	43
441	20241223	124200	167872370	3025	3025	3025	3025	20
442	20241223	124100	167811870	3030	3030	3030	3030	0
443	20241223	124000	167811870	3030	3000	3030	3000	1338
444	20241223	123900	163788460	3000	3000	3000	3000	30
445	20241223	123800	163698460	3000	3000	3000	3000	0
446	20241223	123700	163698460	3000	3000	3000	3000	211
447	20241223	123600	163065460	3010	3010	3010	3010	40
448	20241223	123500	162945060	3010	3010	3010	3010	4
449	20241223	123400	162933020	3010	3010	3010	3010	1
450	20241223	123300	162930010	3000	3000	3005	3000	956
451	20241223	123200	160062005	3000	3000	3000	3000	1
452	20241223	123100	160059005	3000	3000	3000	3000	0
453	20241223	123000	160059005	3000	2985	3000	2985	3051
454	20241223	122900	150918215	2990	2990	2990	2990	0
455	20241223	122800	150918215	2990	2990	2990	2990	0
456	20241223	122700	150918215	2990	2990	2990	2990	0
457	20241223	122600	150918215	2990	2990	2990	2990	0
458	20241223	122500	150918215	2990	2990	2990	2990	0
459	20241223	122400	150918215	2990	2990	2990	2990	0
460	20241223	122300	150918215	2990	2990	2990	2990	0
461	20241223	122200	150918215	2990	2990	2990	2990	0
462	20241223	122100	150918215	2990	2990	2990	2990	0
463	20241223	122000	150918215	2990	2990	2990	2990	0
464	20241223	121900	150918215	2990	2990	2990	2990	92
465	20241223	121800	150643135	2990	2990	2990	2990	0
466	20241223	121700	150643135	2990	2990	2990	2990	0
467	20241223	121600	150643135	2990	2995	2995	2985	153
468	20241223	121500	150184915	2995	2995	2995	2995	0
469	20241223	121400	150184915	2995	2995	2995	2995	0
470	20241223	121300	150184915	2995	2990	2995	2990	17
471	20241223	121200	150134080	2990	2990	2990	2980	528
472	20241223	121100	148555430	2990	2990	2990	2990	1
473	20241223	121000	148552440	2985	2985	2985	2985	9
474	20241223	120900	148525575	2990	2990	2990	2990	0
475	20241223	120800	148525575	2990	2990	2990	2990	0
476	20241223	120700	148525575	2990	2980	2990	2980	301
477	20241223	120600	147628585	2990	2990	2990	2990	1
478	20241223	120500	147625595	2985	2985	2985	2985	13
479	20241223	120400	147586790	2990	2990	2990	2990	11
480	20241223	120300	147553900	2990	2985	2990	2985	264
481	20241223	120200	146765805	2985	2985	2985	2985	50
482	20241223	120100	146616555	2980	2980	2980	2980	0
483	20241223	120000	146616555	2980	2980	2980	2980	0
484	20241223	115900	146616555	2980	2980	2980	2980	52
485	20241223	115800	146461595	2980	2975	2980	2975	367
486	20241223	115700	145368265	2975	2975	2975	2975	127
487	20241223	115600	144990440	2975	2970	2975	2970	74
488	20241223	115500	144770640	2975	2980	2980	2975	44
489	20241223	115400	144639690	2975	2975	2975	2975	546
490	20241223	115300	143015340	2975	2975	2975	2975	0
491	20241223	115200	143015340	2975	2975	2975	2975	8
492	20241223	115100	142991540	2960	2965	2965	2960	2317
493	20241223	115000	136133165	2965	2965	2965	2965	0
494	20241223	114900	136133165	2965	2965	2965	2965	114
495	20241223	114800	135795155	2975	2975	2975	2975	0
496	20241223	114700	135795155	2975	2975	2975	2975	0
497	20241223	114600	135795155	2975	2975	2975	2975	0
498	20241223	114500	135795155	2975	2975	2975	2975	0
499	20241223	114400	135795155	2975	2975	2975	2975	49
500	20241223	114300	135649380	2975	2975	2975	2975	0
501	20241223	114200	135649380	2975	2975	2975	2975	21
502	20241223	114100	135586905	2975	2975	2975	2975	0
503	20241223	114000	135586905	2975	2975	2975	2975	2
504	20241223	113900	135580955	2960	2960	2960	2960	707
505	20241223	113800	133488235	2960	2960	2960	2960	0
506	20241223	113700	133488235	2960	2960	2960	2960	0
507	20241223	113600	133488235	2960	2960	2960	2960	15
508	20241223	113500	133443835	2970	2970	2970	2970	100
509	20241223	113400	133146835	2975	2975	2975	2975	0
510	20241223	113300	133146835	2975	2975	2975	2975	14
511	20241223	113200	133105185	2980	2980	2980	2980	0
512	20241223	113100	133105185	2980	2980	2980	2980	2
513	20241223	113000	133099225	2955	2955	2955	2955	0
514	20241223	112900	133099225	2955	2970	2975	2955	503
515	20241223	112800	131603185	2965	2950	2965	2950	4602
516	20241223	112700	117965055	2950	2950	2950	2950	0
517	20241223	112600	117965055	2950	2950	2950	2950	0
518	20241223	112500	117965055	2950	2950	2950	2950	300
519	20241223	112400	117080055	2960	2960	2960	2960	0
520	20241223	112300	117080055	2960	2960	2960	2960	299
521	20241223	112200	116195015	2960	2960	2960	2960	1
522	20241223	112100	116192055	2955	2955	2960	2955	1414
523	20241223	112000	112013660	2955	2955	2955	2955	7
524	20241223	111900	111992975	2945	2945	2945	2945	0
525	20241223	111800	111992975	2945	2945	2945	2945	102
526	20241223	111700	111692585	2960	2960	2960	2960	0
527	20241223	111600	111692585	2960	2960	2960	2960	0
528	20241223	111500	111692585	2960	2960	2960	2960	0
529	20241223	111400	111692585	2960	2960	2960	2960	0
530	20241223	111300	111692585	2960	2960	2960	2960	0
531	20241223	111200	111692585	2960	2955	2960	2955	29
532	20241223	111100	111606865	2940	2940	2940	2940	0
533	20241223	111000	111606865	2940	2940	2940	2940	0
534	20241223	110900	111606865	2940	2940	2940	2940	70
535	20241223	110800	111401065	2940	2940	2940	2940	155
536	20241223	110700	110945365	2940	2940	2940	2940	780
537	20241223	110600	108652165	2940	2940	2940	2940	0
538	20241223	110500	108652165	2940	2940	2940	2940	0
539	20241223	110400	108652165	2940	2940	2940	2940	0
540	20241223	110300	108652165	2940	2940	2940	2940	3
541	20241223	110200	108643345	2945	2940	2945	2940	310
542	20241223	110100	107731935	2945	2945	2945	2945	19
543	20241223	110000	107675980	2970	2970	2970	2970	10
544	20241223	105900	107646280	2970	2970	2970	2970	0
545	20241223	105800	107646280	2970	2970	2970	2970	0
546	20241223	105700	107646280	2970	2970	2970	2970	0
547	20241223	105600	107646280	2970	2950	2970	2950	407
548	20241223	105500	106445490	2975	2975	2975	2975	0
549	20241223	105400	106445490	2975	2975	2975	2975	0
550	20241223	105300	106445490	2975	2975	2975	2975	35
551	20241223	105200	106341365	2975	2975	2975	2975	2
552	20241223	105100	106335415	2955	2955	2955	2955	100
553	20241223	105000	106039915	2975	2975	2975	2975	0
554	20241223	104900	106039915	2975	2970	2975	2970	26
555	20241223	104800	105962670	2970	2975	2975	2940	314
556	20241223	104700	105037355	2975	2945	2975	2940	1582
557	20241223	104600	100351890	2950	2965	2965	2950	5
558	20241223	104500	100337095	2950	2975	2980	2950	459
559	20241223	104400	98978355	2975	2970	2975	2970	70
560	20241223	104300	98770400	2970	2970	2970	2970	1
561	20241223	104200	98767430	2960	2975	2975	2960	113
562	20241223	104100	98431305	2975	2960	2975	2960	438
563	20241223	104000	97132875	2960	2960	2960	2960	6
564	20241223	103900	97115115	2960	2950	2960	2950	842
565	20241223	103800	94630460	2950	2950	2950	2940	217
566	20241223	103700	93990640	2935	2950	2950	2935	85
567	20241223	103600	93741060	2950	2950	2950	2950	3
568	20241223	103500	93732210	2950	2935	2950	2935	3
569	20241223	103400	93723390	2950	2950	2950	2950	10
570	20241223	103300	93693890	2950	2950	2950	2950	0
571	20241223	103200	93693890	2950	2950	2950	2950	2
572	20241223	103100	93687990	2950	2950	2950	2950	0
573	20241223	103000	93687990	2950	2950	2950	2950	5
574	20241223	102900	93673240	2930	2930	2930	2930	303
575	20241223	102800	92785450	2950	2940	2950	2940	52
576	20241223	102700	92632550	2950	2950	2950	2950	0
577	20241223	102600	92632550	2950	2945	2950	2930	414
578	20241223	102500	91412050	2945	2940	2945	2940	40
579	20241223	102400	91294425	2940	2940	2940	2940	0
580	20241223	102300	91294425	2940	2935	2940	2935	3
581	20241223	102200	91285615	2920	2920	2920	2920	163
582	20241223	102100	90809655	2915	2920	2920	2915	105
583	20241223	102000	90503225	2920	2920	2920	2920	101
584	20241223	101900	90208305	2920	2920	2920	2920	20
585	20241223	101800	90149905	2930	2925	2930	2925	427
586	20241223	101700	88900855	2925	2925	2925	2925	0
587	20241223	101600	88900855	2925	2925	2925	2925	2
588	20241223	101500	88895005	2905	2925	2925	2905	2
589	20241223	101400	88889175	2925	2925	2925	2925	0
590	20241223	101300	88889175	2925	2925	2925	2925	0
591	20241223	101200	88889175	2925	2915	2925	2915	950
592	20241223	101100	86117030	2910	2910	2910	2910	37
593	20241223	101000	86009360	2895	2895	2895	2895	0
594	20241223	100900	86009360	2895	2905	2910	2895	505
595	20241223	100800	84546170	2905	2900	2905	2900	881
596	20241223	100700	81989415	2900	2900	2900	2900	0
597	20241223	100600	81989415	2900	2900	2900	2900	10
598	20241223	100500	81960415	2900	2890	2900	2890	61
599	20241223	100400	81784110	2890	2890	2890	2890	4
600	20241223	100300	81772550	2890	2890	2890	2890	0
601	20241223	100200	81772550	2890	2890	2890	2890	0
602	20241223	100100	81772550	2890	2890	2890	2890	0
603	20241223	100000	81772550	2890	2890	2890	2890	0
604	20241223	095900	81772550	2890	2890	2890	2890	0
605	20241223	095800	81772550	2890	2890	2890	2890	19
606	20241223	095700	81717640	2890	2890	2890	2890	0
607	20241223	095600	81717640	2890	2890	2890	2890	0
608	20241223	095500	81717640	2890	2890	2890	2890	3
609	20241223	095400	81708970	2890	2890	2890	2890	0
610	20241223	095300	81708970	2890	2890	2890	2885	176
611	20241223	095200	81200335	2885	2885	2885	2885	1144
612	20241223	095100	77899895	2885	2870	2885	2870	121
613	20241223	095000	77552310	2870	2870	2870	2870	1
614	20241223	094900	77549440	2875	2875	2875	2875	0
615	20241223	094800	77549440	2875	2890	2890	2875	42
616	20241223	094700	77428375	2890	2890	2890	2890	0
617	20241223	094600	77428375	2890	2890	2890	2890	539
618	20241223	094500	75870665	2890	2890	2890	2890	0
619	20241223	094400	75870665	2890	2890	2890	2890	1
620	20241223	094300	75867775	2875	2880	2880	2875	37
621	20241223	094200	75761390	2890	2890	2890	2890	0
622	20241223	094100	75761390	2890	2875	2890	2865	384
623	20241223	094000	74659245	2890	2890	2890	2890	1
624	20241223	093900	74656355	2875	2875	2875	2875	34
625	20241223	093800	74558605	2880	2880	2880	2880	117
626	20241223	093700	74221645	2890	2890	2890	2890	0
627	20241223	093600	74221645	2890	2885	2890	2885	2
628	20241223	093500	74215870	2890	2890	2890	2875	552
629	20241223	093400	72628090	2875	2875	2875	2875	0
630	20241223	093300	72628090	2875	2895	2895	2875	32
631	20241223	093200	72536070	2875	2905	2905	2875	209
632	20241223	093100	71934975	2905	2905	2905	2905	30
633	20241223	093000	71847825	2900	2900	2900	2900	0
634	20241223	092900	71847825	2900	2900	2900	2900	1000
635	20241223	092800	68947825	2900	2900	2900	2900	1
636	20241223	092700	68944925	2895	2890	2895	2890	76
637	20241223	092600	68724950	2890	2875	2890	2875	70
638	20241223	092500	68523685	2880	2900	2900	2880	491
639	20241223	092400	67107700	2900	2900	2900	2900	0
640	20241223	092300	67107700	2900	2900	2900	2900	0
641	20241223	092200	67107700	2900	2885	2900	2885	23
642	20241223	092100	67041305	2900	2900	2900	2900	100
643	20241223	092000	66751305	2900	2900	2900	2900	1
644	20241223	091900	66748405	2900	2900	2900	2900	0
645	20241223	091800	66748405	2900	2900	2900	2900	57
646	20241223	091700	66583105	2900	2900	2900	2900	84
647	20241223	091600	66339505	2895	2900	2900	2895	110
648	20241223	091500	66020740	2900	2900	2900	2900	1
649	20241223	091400	66017840	2875	2910	2910	2875	261
650	20241223	091300	65267425	2895	2885	2925	2880	1764
651	20241223	091200	60180015	2880	2905	2905	2880	1001
652	20241223	091100	57285340	2940	2915	2950	2905	2306
653	20241223	091000	50536080	2950	2875	2950	2870	1489
654	20241223	090900	46233045	2880	2905	2905	2880	4594
655	20241223	090800	32999270	2910	2920	2920	2910	5
656	20241223	090700	32984705	2940	2940	2940	2940	1
657	20241223	090600	32981765	2945	2945	2945	2945	0
658	20241223	090500	32981765	2945	2950	2950	2925	2207
659	20241223	090400	26474145	2950	2925	2950	2925	1602
660	20241223	090300	21768495	2950	2910	2955	2910	2264
661	20241223	090200	15109155	2915	2865	2915	2865	3609
662	20241223	090100	4667195	2895	2895	2895	2895	1008
663	20241223	090000	1749035	2895	2895	2895	2845	606